stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,184400,164319628,532,532,532,532,1275
20240709,184300,164319628,532,532,532,532,0
20240709,184200,164319628,532,532,532,532,0
20240709,184100,164319628,532,532,532,532,0
20240709,184000,164319628,532,532,532,532,0
20240709,183900,164319628,532,532,532,532,0
20240709,183800,164319628,532,532,532,532,0
20240709,183700,164319628,532,532,532,532,0
20240709,183600,164319628,532,532,532,532,0
20240709,183500,164319628,532,532,532,532,0
20240709,183400,164319628,532,532,532,532,0
20240709,183300,164319628,532,532,532,532,0
20240709,183200,164319628,532,532,532,532,0
20240709,183100,164319628,532,532,532,532,0
20240709,183000,164319628,532,532,532,532,0
20240709,182900,164319628,532,532,532,532,0
20240709,182800,164319628,532,532,532,532,0
20240709,182700,164319628,532,532,532,532,0
20240709,182600,164319628,532,532,532,532,0
20240709,182500,164319628,532,532,532,532,0
20240709,182400,164319628,532,532,532,532,0
20240709,182300,164319628,532,532,532,532,0
20240709,182200,164319628,532,532,532,532,0
20240709,182100,164319628,532,532,532,532,0
20240709,182000,164319628,532,532,532,532,0
20240709,181900,164319628,532,532,532,532,0
20240709,181800,164319628,532,532,532,532,0
20240709,181700,164319628,532,532,532,532,0
20240709,181600,164319628,532,532,532,532,0
20240709,181500,164319628,532,532,532,532,0
20240709,181400,164319628,532,532,532,532,1275
20240709,181300,164319628,532,532,532,532,0
20240709,181200,164319628,532,532,532,532,0
20240709,181100,164319628,532,532,532,532,0
20240709,181000,164319628,532,532,532,532,0
20240709,180900,164319628,532,532,532,532,0
20240709,180800,164319628,532,532,532,532,0
20240709,180700,164319628,532,532,532,532,0
20240709,180600,164319628,532,532,532,532,0
20240709,180500,164319628,532,532,532,532,0
20240709,180400,164319628,532,532,532,532,0
20240709,180300,164319628,532,532,532,532,0
20240709,180200,164319628,532,532,532,532,0
20240709,180100,164319628,532,532,532,532,0
20240709,180000,164319628,532,532,532,532,0
20240709,175900,164319628,532,532,532,532,0
20240709,175800,164319628,532,532,532,532,0
20240709,175700,164319628,532,532,532,532,0
20240709,175600,164319628,532,532,532,532,0
20240709,175500,164319628,532,532,532,532,0
20240709,175400,164319628,532,532,532,532,0
20240709,175300,164319628,532,532,532,532,0
20240709,175200,164319628,532,532,532,532,0
20240709,175100,164319628,532,532,532,532,0
20240709,175000,164319628,532,532,532,532,0
20240709,174900,164319628,532,532,532,532,0
20240709,174800,164319628,532,532,532,532,0
20240709,174700,164319628,532,532,532,532,0
20240709,174600,164319628,532,532,532,532,0
20240709,174500,164319628,532,532,532,532,0
20240709,174400,164319628,532,532,532,532,1275
20240709,174300,164319628,532,532,532,532,0
20240709,174200,164319628,532,532,532,532,0
20240709,174100,164319628,532,532,532,532,0
20240709,174000,164319628,532,532,532,532,0
20240709,173900,164319628,532,532,532,532,0
20240709,173800,164319628,532,532,532,532,0
20240709,173700,164319628,532,532,532,532,0
20240709,173600,164319628,532,532,532,532,0
20240709,173500,164319628,532,532,532,532,0
20240709,173400,164319628,532,532,532,532,0
20240709,173300,164319628,532,532,532,532,0
20240709,173200,164319628,532,532,532,532,0
20240709,173100,164319628,532,532,532,532,0
20240709,173000,164319628,532,532,532,532,0
20240709,172900,164319628,532,532,532,532,0
20240709,172800,164319628,532,532,532,532,0
20240709,172700,164319628,532,532,532,532,0
20240709,172600,164319628,532,532,532,532,0
20240709,172500,164319628,532,532,532,532,0
20240709,172400,164319628,532,532,532,532,0
20240709,172300,164319628,532,532,532,532,0
20240709,172200,164319628,532,532,532,532,0
20240709,172100,164319628,532,532,532,532,0
20240709,172000,164319628,532,532,532,532,0
20240709,171900,164319628,532,532,532,532,0
20240709,171800,164319628,532,532,532,532,0
20240709,171700,164319628,532,532,532,532,0
20240709,171600,164319628,532,532,532,532,0
20240709,171500,164319628,532,532,532,532,0
20240709,171400,164319628,532,532,532,532,1275
20240709,171300,164319628,532,532,532,532,0
20240709,171200,164319628,532,532,532,532,0
20240709,171100,164319628,532,532,532,532,0
20240709,171000,164319628,532,532,532,532,0
20240709,170900,164319628,532,532,532,532,0
20240709,170800,164319628,532,532,532,532,0
20240709,170700,164319628,532,532,532,532,0
20240709,170600,164319628,532,532,532,532,0
20240709,170500,164319628,532,532,532,532,0
20240709,170400,164319628,532,532,532,532,0
20240709,170300,164319628,532,532,532,532,0
20240709,170200,164319628,532,532,532,532,0
20240709,170100,164319628,532,532,532,532,0
20240709,170000,164319628,532,532,532,532,0
20240709,165900,164319628,532,532,532,532,0
20240709,165800,164319628,532,532,532,532,0
20240709,165700,164319628,532,532,532,532,0
20240709,165600,164319628,532,532,532,532,0
20240709,165500,164319628,532,532,532,532,0
20240709,165400,164319628,532,532,532,532,0
20240709,165300,164319628,532,532,532,532,0
20240709,165200,164319628,532,532,532,532,0
20240709,165100,164319628,532,532,532,532,0
20240709,165000,164319628,532,532,532,532,0
20240709,164900,164319628,532,532,532,532,0
20240709,164800,164319628,532,532,532,532,0
20240709,164700,164319628,532,532,532,532,0
20240709,164600,164319628,532,532,532,532,0
20240709,164500,164319628,532,532,532,532,0
20240709,164400,164319628,532,532,532,532,1275
20240709,164300,164319628,532,532,532,532,0
20240709,164200,164319628,532,532,532,532,0
20240709,164100,164319628,532,532,532,532,0
20240709,164000,164319628,532,532,532,532,0
20240709,163900,164319628,532,532,532,532,0
20240709,163800,164319628,532,532,532,532,0
20240709,163700,164319628,532,532,532,532,0
20240709,163600,164319628,532,532,532,532,0
20240709,163500,164319628,532,532,532,532,0
20240709,163400,164319628,532,532,532,532,0
20240709,163300,164319628,532,532,532,532,0
20240709,163200,164319628,532,532,532,532,0
20240709,163100,164319628,532,532,532,532,0
20240709,163000,164319628,532,532,532,532,0
20240709,162900,164319628,532,532,532,532,0
20240709,162800,164319628,532,532,532,532,0
20240709,162700,164319628,532,532,532,532,0
20240709,162600,164319628,532,532,532,532,0
20240709,162500,164319628,532,532,532,532,0
20240709,162400,164319628,532,532,532,532,0
20240709,162300,164319628,532,532,532,532,0
20240709,162200,164319628,532,532,532,532,0
20240709,162100,164319628,532,532,532,532,0
20240709,162000,164319628,532,532,532,532,0
20240709,161900,164319628,532,532,532,532,0
20240709,161800,164319628,532,532,532,532,0
20240709,161700,164319628,532,532,532,532,0
20240709,161600,164319628,532,532,532,532,0
20240709,161500,164319628,532,532,532,532,0
20240709,161400,164319628,532,532,532,532,1275
20240709,161300,164319628,532,532,532,532,0
20240709,161200,164319628,532,532,532,532,0
20240709,161100,164319628,532,532,532,532,0
20240709,161000,164319628,532,532,532,532,0
20240709,160900,164319628,532,532,532,532,0
20240709,160800,164319628,532,532,532,532,0
20240709,160700,164319628,532,532,532,532,0
20240709,160600,164319628,532,532,532,532,0
20240709,160500,164319628,532,532,532,532,0
20240709,160400,164319628,532,532,532,532,0
20240709,160300,164319628,532,532,532,532,0
20240709,160200,164319628,532,532,532,532,0
20240709,160100,164319628,532,532,532,532,0
20240709,160000,164319628,532,532,532,532,0
20240709,155900,164319628,532,532,532,532,0
20240709,155800,164319628,532,532,532,532,0
20240709,155700,164319628,532,532,532,532,0
20240709,155600,164319628,532,532,532,532,0
20240709,155500,164319628,532,532,532,532,0
20240709,155400,164319628,532,532,532,532,0
20240709,155300,164319628,532,532,532,532,0
20240709,155200,164319628,532,532,532,532,0
20240709,155100,164319628,532,532,532,532,0
20240709,155000,164319628,532,532,532,532,0
20240709,154900,164319628,532,532,532,532,0
20240709,154800,164319628,532,532,532,532,0
20240709,154700,164319628,532,532,532,532,0
20240709,154600,164319628,532,532,532,532,0
20240709,154500,164319628,532,532,532,532,0
20240709,154400,164319628,532,532,532,532,1275
20240709,154300,164319628,532,532,532,532,0
20240709,154200,164319628,532,532,532,532,0
20240709,154100,164319628,532,532,532,532,0
20240709,154000,164319628,532,532,532,532,0
20240709,153900,164319628,532,532,532,532,0
20240709,153800,164319628,532,532,532,532,0
20240709,153700,164319628,532,532,532,532,0
20240709,153600,164319628,532,532,532,532,0
20240709,153500,164319628,532,532,532,532,0
20240709,153400,164319628,532,532,532,532,0
20240709,153300,164319628,532,532,532,532,0
20240709,153200,164319628,532,532,532,532,0
20240709,153100,164319628,532,532,532,532,0
20240709,153000,164319628,532,532,532,532,1275
20240709,152900,163641328,534,534,534,534,0
20240709,152800,163641328,534,534,534,534,0
20240709,152700,163641328,534,534,534,534,0
20240709,152600,163641328,534,534,534,534,0
20240709,152500,163641328,534,534,534,534,0
20240709,152400,163641328,534,534,534,534,0
20240709,152300,163641328,534,534,534,534,0
20240709,152200,163641328,534,534,534,534,0
20240709,152100,163641328,534,534,534,534,0
20240709,152000,163641328,534,534,534,534,0
20240709,151900,163641328,534,534,534,533,8
20240709,151800,163637061,533,533,533,533,53
20240709,151700,163608812,533,533,533,533,1
20240709,151600,163608279,534,534,534,534,0
20240709,151500,163608279,534,534,534,534,1
20240709,151400,163607745,532,532,532,532,1
20240709,151300,163607213,531,531,531,531,1
20240709,151200,163606682,531,531,531,531,4
20240709,151100,163604558,531,531,531,531,661
20240709,151000,163253567,531,531,531,531,0
20240709,150900,163253567,531,531,531,531,0
20240709,150800,163253567,531,531,531,531,147
20240709,150700,163175510,532,532,532,532,1
20240709,150600,163174978,531,532,532,531,2803
20240709,150500,161686473,532,532,532,532,0
20240709,150400,161686473,532,532,532,532,1
20240709,150300,161685941,534,534,535,534,2803
20240709,150200,160187880,534,534,534,534,0
20240709,150100,160187880,534,534,534,534,0
20240709,150000,160187880,534,534,534,534,0
20240709,145900,160187880,534,534,534,534,13
20240709,145800,160180938,534,534,534,534,0
20240709,145700,160180938,534,534,534,534,2000
20240709,145600,159112938,534,534,534,534,0
20240709,145500,159112938,534,534,534,534,0
20240709,145400,159112938,534,534,534,534,1
20240709,145300,159112404,533,533,533,533,0
20240709,145200,159112404,533,533,533,533,0
20240709,145100,159112404,533,533,533,533,2000
20240709,145000,158046404,532,532,532,532,940
20240709,144900,157546324,532,532,532,532,6
20240709,144800,157543132,531,531,531,531,0
20240709,144700,157543132,531,531,531,531,0
20240709,144600,157543132,531,531,531,531,0
20240709,144500,157543132,531,531,531,531,0
20240709,144400,157543132,531,531,531,531,0
20240709,144300,157543132,531,531,531,531,0
20240709,144200,157543132,531,531,531,531,1
20240709,144100,157542601,531,531,531,531,1607
20240709,144000,156689284,532,532,532,532,0
20240709,143900,156689284,532,532,532,532,0
20240709,143800,156689284,532,532,532,532,250
20240709,143700,156556284,531,531,531,531,0
20240709,143600,156556284,531,531,531,531,0
20240709,143500,156556284,531,531,531,531,0
20240709,143400,156556284,531,531,531,531,0
20240709,143300,156556284,531,531,531,531,250
20240709,143200,156423534,531,531,531,531,0
20240709,143100,156423534,531,531,531,531,0
20240709,143000,156423534,531,531,531,531,0
20240709,142900,156423534,531,531,531,531,0
20240709,142800,156423534,531,531,531,531,0
20240709,142700,156423534,531,534,534,531,506
20240709,142600,156153348,534,534,534,534,11
20240709,142500,156147474,535,535,535,535,0
20240709,142400,156147474,535,535,535,535,0
20240709,142300,156147474,535,535,535,535,20
20240709,142200,156136774,535,535,535,535,5
20240709,142100,156134099,535,533,535,533,3000
20240709,142000,154531991,531,531,531,531,585
20240709,141900,154221356,531,531,531,531,0
20240709,141800,154221356,531,531,531,531,0
20240709,141700,154221356,531,531,531,531,2000
20240709,141600,153159356,531,531,531,531,0
20240709,141500,153159356,531,531,531,531,1
20240709,141400,153158825,531,531,531,531,0
20240709,141300,153158825,531,531,531,531,0
20240709,141200,153158825,531,531,531,531,0
20240709,141100,153158825,531,531,531,531,500
20240709,141000,152893325,533,533,533,533,0
20240709,140900,152893325,533,533,533,533,13
20240709,140800,152886396,533,533,533,533,1
20240709,140700,152885863,534,534,534,534,266
20240709,140600,152743819,534,534,534,534,900
20240709,140500,152263219,533,533,533,533,2099
20240709,140400,151144452,531,531,531,531,414
20240709,140300,150924618,531,531,531,531,1
20240709,140200,150924087,531,531,531,531,0
20240709,140100,150924087,531,531,531,531,0
20240709,140000,150924087,531,531,531,531,30
20240709,135900,150908157,535,535,535,535,0
20240709,135800,150908157,535,535,535,535,0
20240709,135700,150908157,535,535,535,535,3
20240709,135600,150906552,535,535,535,535,1
20240709,135500,150906017,533,533,533,533,5049
20240709,135400,148214900,530,530,530,530,0
20240709,135300,148214900,530,530,530,530,0
20240709,135200,148214900,530,530,530,530,0
20240709,135100,148214900,530,530,530,530,10
20240709,135000,148209600,530,530,530,530,9040
20240709,134900,143418400,530,530,530,530,0
20240709,134800,143418400,530,533,533,530,17184
20240709,134700,134279414,535,535,535,535,0
20240709,134600,134279414,535,535,535,535,0
20240709,134500,134279414,535,535,535,535,0
20240709,134400,134279414,535,535,535,535,498
20240709,134300,134012984,536,536,536,536,0
20240709,134200,134012984,536,536,536,536,0
20240709,134100,134012984,536,536,536,536,0
20240709,134000,134012984,536,536,536,536,0
20240709,133900,134012984,536,536,536,536,0
20240709,133800,134012984,536,536,536,536,0
20240709,133700,134012984,536,536,536,536,3685
20240709,133600,132037824,536,534,536,534,16315
20240709,133500,123309442,533,533,533,533,0
20240709,133400,123309442,533,533,533,533,400
20240709,133300,123096242,533,533,533,533,855
20240709,133200,122640527,532,532,532,532,369
20240709,133100,122444219,533,533,533,533,0
20240709,133000,122444219,533,533,533,533,0
20240709,132900,122444219,533,533,533,533,3
20240709,132800,122442620,533,532,533,532,132
20240709,132700,122372395,532,532,532,532,10
20240709,132600,122367075,531,531,531,531,0
20240709,132500,122367075,531,531,531,531,0
20240709,132400,122367075,531,532,532,531,710
20240709,132300,121990064,531,531,531,531,1000
20240709,132200,121459064,531,532,532,531,600
20240709,132100,121140364,531,532,532,531,10
20240709,132000,121135050,532,532,532,532,500
20240709,131900,120869050,531,531,531,531,3179
20240709,131800,119181001,533,533,533,533,422
20240709,131700,118956075,533,533,533,533,0
20240709,131600,118956075,533,531,533,531,8178
20240709,131500,114599718,531,531,531,531,0
20240709,131400,114599718,531,531,531,531,323
20240709,131300,114428205,531,531,531,531,14
20240709,131200,114420771,533,533,533,533,0
20240709,131100,114420771,533,533,533,533,0
20240709,131000,114420771,533,533,533,533,0
20240709,130900,114420771,533,533,533,533,0
20240709,130800,114420771,533,533,533,533,0
20240709,130700,114420771,533,533,533,533,0
20240709,130600,114420771,533,533,533,533,2
20240709,130500,114419705,533,533,533,533,0
20240709,130400,114419705,533,533,533,533,0
20240709,130300,114419705,533,533,533,533,0
20240709,130200,114419705,533,533,533,533,0
20240709,130100,114419705,533,533,533,533,0
20240709,130000,114419705,533,533,533,533,3
20240709,125900,114418106,533,533,533,533,0
20240709,125800,114418106,533,533,533,533,0
20240709,125700,114418106,533,533,533,533,0
20240709,125600,114418106,533,533,533,533,0
20240709,125500,114418106,533,533,533,533,0
20240709,125400,114418106,533,533,533,533,0
20240709,125300,114418106,533,533,533,533,0
20240709,125200,114418106,533,533,533,533,0
20240709,125100,114418106,533,533,533,533,25
20240709,125000,114404781,531,531,531,531,0
20240709,124900,114404781,531,531,531,531,0
20240709,124800,114404781,531,531,531,531,0
20240709,124700,114404781,531,531,531,531,0
20240709,124600,114404781,531,532,532,531,2378
20240709,124500,113142062,534,534,534,534,0
20240709,124400,113142062,534,534,534,534,0
20240709,124300,113142062,534,534,534,534,0
20240709,124200,113142062,534,534,534,534,0
20240709,124100,113142062,534,534,534,534,0
20240709,124000,113142062,534,534,534,534,0
20240709,123900,113142062,534,534,534,534,0
20240709,123800,113142062,534,534,534,534,0
20240709,123700,113142062,534,534,534,534,0
20240709,123600,113142062,534,534,534,534,0
20240709,123500,113142062,534,534,534,534,0
20240709,123400,113142062,534,534,534,534,0
20240709,123300,113142062,534,534,534,534,1
20240709,123200,113141528,533,533,533,533,0
20240709,123100,113141528,533,533,533,533,0
20240709,123000,113141528,533,533,533,533,5008
20240709,122900,110472264,533,533,533,533,0
20240709,122800,110472264,533,533,533,533,0
20240709,122700,110472264,533,533,533,533,0
20240709,122600,110472264,533,533,533,533,0
20240709,122500,110472264,533,533,533,533,13255
20240709,122400,103407349,533,533,533,533,0
20240709,122300,103407349,533,533,533,533,0
20240709,122200,103407349,533,533,533,533,0
20240709,122100,103407349,533,533,533,533,0
20240709,122000,103407349,533,533,533,533,0
20240709,121900,103407349,533,533,533,533,1000
20240709,121800,102874349,533,533,533,533,1
20240709,121700,102873816,531,531,531,531,100
20240709,121600,102820716,531,531,531,531,295
20240709,121500,102664071,531,531,531,531,1
20240709,121400,102663540,531,531,531,531,0
20240709,121300,102663540,531,531,531,531,165
20240709,121200,102575925,533,533,533,533,0
20240709,121100,102575925,533,533,533,533,0
20240709,121000,102575925,533,533,533,533,0
20240709,120900,102575925,533,533,533,533,0
20240709,120800,102575925,533,533,533,533,0
20240709,120700,102575925,533,533,533,533,0
20240709,120600,102575925,533,533,533,533,0
20240709,120500,102575925,533,533,533,533,0
20240709,120400,102575925,533,533,533,533,0
20240709,120300,102575925,533,533,533,533,0
20240709,120200,102575925,533,533,533,533,0
20240709,120100,102575925,533,529,533,529,1430
20240709,120000,101819415,529,533,533,529,1431
20240709,115900,101061099,533,533,533,533,100
20240709,115800,101007799,530,530,530,530,0
20240709,115700,101007799,530,533,533,530,3930
20240709,115600,98919620,533,534,534,533,4070
20240709,115500,96749544,536,534,536,534,21
20240709,115400,96738328,535,535,535,535,0
20240709,115300,96738328,535,535,535,535,0
20240709,115200,96738328,535,535,535,535,195
20240709,115100,96634003,537,535,537,535,306
20240709,115000,96470281,535,535,535,535,0
20240709,114900,96470281,535,535,535,535,6
20240709,114800,96467071,534,534,534,534,0
20240709,114700,96467071,534,534,534,534,1
20240709,114600,96466537,538,538,538,538,19
20240709,114500,96456315,538,538,538,538,740
20240709,114400,96058195,538,538,538,538,0
20240709,114300,96058195,538,538,538,538,0
20240709,114200,96058195,538,538,538,538,0
20240709,114100,96058195,538,538,538,538,1
20240709,114000,96057657,533,533,533,533,7359
20240709,113900,92135310,533,533,533,533,0
20240709,113800,92135310,533,535,535,533,9074
20240709,113700,87292205,538,538,538,538,1
20240709,113600,87291667,536,536,536,536,574
20240709,113500,86984003,536,536,536,536,0
20240709,113400,86984003,536,536,536,536,600
20240709,113300,86662403,538,538,538,538,1946
20240709,113200,85615455,538,538,538,538,66
20240709,113100,85579947,538,538,538,538,0
20240709,113000,85579947,538,538,538,538,0
20240709,112900,85579947,538,538,538,538,0
20240709,112800,85579947,538,538,538,538,0
20240709,112700,85579947,538,538,538,538,89
20240709,112600,85532065,539,539,539,539,0
20240709,112500,85532065,539,538,539,538,2903
20240709,112400,83967357,539,539,539,539,0
20240709,112300,83967357,539,539,539,539,0
20240709,112200,83967357,539,537,539,537,2
20240709,112100,83966281,538,538,538,538,0
20240709,112000,83966281,538,538,538,538,0
20240709,111900,83966281,538,538,538,538,324
20240709,111800,83791969,539,539,539,539,1
20240709,111700,83791430,536,536,536,536,2
20240709,111600,83790358,536,537,539,536,1000
20240709,111500,83254333,538,538,539,538,3892
20240709,111400,81156737,539,539,539,539,0
20240709,111300,81156737,539,539,539,539,2
20240709,111200,81155659,539,539,539,539,1
20240709,111100,81155120,540,540,540,540,0
20240709,111000,81155120,540,540,540,540,0
20240709,110900,81155120,540,537,540,537,1050
20240709,110800,80589987,537,537,537,537,0
20240709,110700,80589987,537,537,537,537,0
20240709,110600,80589987,537,537,537,537,2
20240709,110500,80588913,537,537,537,537,0
20240709,110400,80588913,537,537,537,537,0
20240709,110300,80588913,537,537,537,537,0
20240709,110200,80588913,537,537,537,537,89
20240709,110100,80541120,535,535,535,535,0
20240709,110000,80541120,535,535,535,535,0
20240709,105900,80541120,535,535,535,533,2809
20240709,105800,79038490,533,533,533,533,0
20240709,105700,79038490,533,533,533,533,0
20240709,105600,79038490,533,533,533,533,0
20240709,105500,79038490,533,536,536,533,7056
20240709,105400,75272562,537,537,537,537,2
20240709,105300,75271488,537,537,537,537,0
20240709,105200,75271488,537,536,537,536,4
20240709,105100,75269341,537,537,537,537,997
20240709,105000,74733952,537,538,539,537,1709
20240709,104900,73815501,539,539,539,539,5295
20240709,104800,70961496,540,540,540,540,0
20240709,104700,70961496,540,540,540,540,0
20240709,104600,70961496,540,540,540,540,0
20240709,104500,70961496,540,540,540,540,1908
20240709,104400,69931176,540,540,540,539,1002
20240709,104300,69390097,538,538,540,538,742
20240709,104200,68990359,538,538,538,538,0
20240709,104100,68990359,538,538,540,538,81
20240709,104000,68946779,539,538,539,538,5205
20240709,103900,66144865,538,537,538,537,168
20240709,103800,66054648,537,536,537,536,3138
20240709,103700,64370309,536,536,536,536,0
20240709,103600,64370309,536,536,536,536,0
20240709,103500,64370309,536,536,536,536,0
20240709,103400,64370309,536,536,536,536,0
20240709,103300,64370309,536,535,536,535,24
20240709,103200,64357465,535,535,535,535,0
20240709,103100,64357465,535,535,535,535,0
20240709,103000,64357465,535,535,535,535,0
20240709,102900,64357465,535,535,535,535,1
20240709,102800,64356930,533,533,533,533,0
20240709,102700,64356930,533,533,533,533,0
20240709,102600,64356930,533,533,533,533,0
20240709,102500,64356930,533,533,533,533,9799
20240709,102400,59134063,533,533,533,533,0
20240709,102300,59134063,533,533,533,533,10
20240709,102200,59128733,537,536,537,534,280
20240709,102100,58978530,534,534,534,534,0
20240709,102000,58978530,534,534,534,533,5741
20240709,101900,55913500,534,534,534,534,0
20240709,101800,55913500,534,534,534,534,0
20240709,101700,55913500,534,534,534,534,0
20240709,101600,55913500,534,534,534,534,5
20240709,101500,55910830,534,534,534,534,1049
20240709,101400,55350664,534,534,534,534,0
20240709,101300,55350664,534,534,534,534,6
20240709,101200,55347460,532,536,536,532,25
20240709,101100,55334152,536,536,536,536,0
20240709,101000,55334152,536,536,536,536,2
20240709,100900,55333080,536,536,536,536,1
20240709,100800,55332544,536,536,536,536,8
20240709,100700,55328256,536,535,536,534,2118
20240709,100600,54193235,536,536,536,536,147
20240709,100500,54114443,536,536,536,536,23
20240709,100400,54102115,536,536,536,536,2
20240709,100300,54101043,536,536,536,536,9812
20240709,100200,48841811,536,536,536,536,190
20240709,100100,48739971,538,536,538,536,26601
20240709,100000,34442146,536,534,536,534,4684
20240709,095900,31936855,533,532,533,531,4887
20240709,095800,29335850,532,531,532,529,28
20240709,095700,29320990,531,531,531,531,3
20240709,095600,29319397,529,529,529,529,2000
20240709,095500,28261397,528,530,530,528,3038
20240709,095400,26657315,532,532,532,532,0
20240709,095300,26657315,532,532,532,532,3
20240709,095200,26655719,532,532,532,532,1
20240709,095100,26655187,531,531,531,531,50
20240709,095000,26628637,532,532,532,532,18
20240709,094900,26619061,532,532,532,532,20
20240709,094800,26608421,533,533,533,533,2
20240709,094700,26607355,528,529,531,528,1082
20240709,094600,26036003,529,531,531,529,1298
20240709,094500,25349355,531,531,531,531,10
20240709,094400,25344045,529,528,529,528,10
20240709,094300,25338756,528,531,531,528,6004
20240709,094200,22161923,531,531,531,531,7
20240709,094100,22158206,531,531,531,531,0
20240709,094000,22158206,531,531,531,531,58
20240709,093900,22127408,531,531,531,531,600
20240709,093800,21808808,531,531,531,531,0
20240709,093700,21808808,531,533,533,531,3
20240709,093600,21807213,533,533,533,533,6
20240709,093500,21804015,534,534,534,534,2
20240709,093400,21802947,534,534,534,534,0
20240709,093300,21802947,534,534,534,534,1
20240709,093200,21802413,534,534,534,534,0
20240709,093100,21802413,534,534,534,534,0
20240709,093000,21802413,534,534,534,534,3
20240709,092900,21800811,530,532,534,530,5393
20240709,092800,18932065,532,533,533,532,194
20240709,092700,18828693,533,533,533,533,3069
20240709,092600,17192916,534,534,534,534,10
20240709,092500,17187576,533,533,533,533,2
20240709,092400,17186510,534,534,534,534,614
20240709,092300,16858634,534,534,534,534,1
20240709,092200,16858100,533,533,533,533,0
20240709,092100,16858100,533,533,533,533,0
20240709,092000,16858100,533,533,533,533,3632
20240709,091900,14922244,535,535,535,535,2371
20240709,091800,13653759,533,533,533,533,0
20240709,091700,13653759,533,533,533,533,850
20240709,091600,13200709,533,533,533,533,373
20240709,091500,13001900,533,534,534,533,173
20240709,091400,12909686,534,534,534,534,550
20240709,091300,12615986,535,534,535,533,4207
20240709,091200,10372831,533,534,534,533,2003
20240709,091100,9305229,534,535,535,534,637
20240709,091000,8964671,535,535,535,535,500
20240709,090900,8697171,535,535,535,535,2
20240709,090800,8696101,535,534,535,533,5853
20240709,090700,5573422,535,535,535,535,0
20240709,090600,5573422,535,535,535,535,5
20240709,090500,5570747,533,536,536,533,4311
20240709,090400,3272812,536,537,537,536,185
20240709,090300,3173477,538,537,538,537,1000
20240709,090200,2635478,538,538,538,538,3050
20240709,090100,994578,533,533,533,533,23
20240709,090000,982319,533,533,533,533,1843