stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,185200,55319251,438,438,438,438,7000
20240712,185100,55319251,438,438,438,438,0
20240712,185000,55319251,438,438,438,438,0
20240712,184900,55319251,438,438,438,438,0
20240712,184800,55319251,438,438,438,438,0
20240712,184700,55319251,438,438,438,438,0
20240712,184600,55319251,438,438,438,438,0
20240712,184500,55319251,438,438,438,438,0
20240712,184400,55319251,438,438,438,438,0
20240712,184300,55319251,438,438,438,438,0
20240712,184200,55319251,438,438,438,438,0
20240712,184100,55319251,438,438,438,438,0
20240712,184000,55319251,438,438,438,438,0
20240712,183900,55319251,438,438,438,438,0
20240712,183800,55319251,438,438,438,438,0
20240712,183700,55319251,438,438,438,438,0
20240712,183600,55319251,438,438,438,438,0
20240712,183500,55319251,438,438,438,438,0
20240712,183400,55319251,438,438,438,438,0
20240712,183300,55319251,438,438,438,438,0
20240712,183200,55319251,438,438,438,438,0
20240712,183100,55319251,438,438,438,438,0
20240712,183000,55319251,438,438,438,438,0
20240712,182900,55319251,438,438,438,438,0
20240712,182800,55319251,438,438,438,438,0
20240712,182700,55319251,438,438,438,438,0
20240712,182600,55319251,438,438,438,438,0
20240712,182500,55319251,438,438,438,438,0
20240712,182400,55319251,438,438,438,438,0
20240712,182300,55319251,438,438,438,438,0
20240712,182200,55319251,438,438,438,438,7000
20240712,182100,55319251,438,438,438,438,0
20240712,182000,55319251,438,438,438,438,0
20240712,181900,55319251,438,438,438,438,0
20240712,181800,55319251,438,438,438,438,0
20240712,181700,55319251,438,438,438,438,0
20240712,181600,55319251,438,438,438,438,0
20240712,181500,55319251,438,438,438,438,0
20240712,181400,55319251,438,438,438,438,0
20240712,181300,55319251,438,438,438,438,0
20240712,181200,55319251,438,438,438,438,0
20240712,181100,55319251,438,438,438,438,0
20240712,181000,55319251,438,438,438,438,0
20240712,180900,55319251,438,438,438,438,0
20240712,180800,55319251,438,438,438,438,0
20240712,180700,55319251,438,438,438,438,0
20240712,180600,55319251,438,438,438,438,0
20240712,180500,55319251,438,438,438,438,0
20240712,180400,55319251,438,438,438,438,0
20240712,180300,55319251,438,438,438,438,0
20240712,180200,55319251,438,438,438,438,0
20240712,180100,55319251,438,438,438,438,0
20240712,180000,55319251,438,438,438,438,0
20240712,175900,55319251,438,438,438,438,0
20240712,175800,55319251,438,438,438,438,0
20240712,175700,55319251,438,438,438,438,0
20240712,175600,55319251,438,438,438,438,0
20240712,175500,55319251,438,438,438,438,0
20240712,175400,55319251,438,438,438,438,0
20240712,175300,55319251,438,438,438,438,0
20240712,175200,55319251,438,438,438,438,7000
20240712,175100,55319251,438,438,438,438,0
20240712,175000,55319251,438,438,438,438,0
20240712,174900,55319251,438,438,438,438,0
20240712,174800,55319251,438,438,438,438,0
20240712,174700,55319251,438,438,438,438,0
20240712,174600,55319251,438,438,438,438,0
20240712,174500,55319251,438,438,438,438,0
20240712,174400,55319251,438,438,438,438,0
20240712,174300,55319251,438,438,438,438,0
20240712,174200,55319251,438,438,438,438,0
20240712,174100,55319251,438,438,438,438,0
20240712,174000,55319251,438,438,438,438,0
20240712,173900,55319251,438,438,438,438,0
20240712,173800,55319251,438,438,438,438,0
20240712,173700,55319251,438,438,438,438,0
20240712,173600,55319251,438,438,438,438,0
20240712,173500,55319251,438,438,438,438,0
20240712,173400,55319251,438,438,438,438,0
20240712,173300,55319251,438,438,438,438,0
20240712,173200,55319251,438,438,438,438,0
20240712,173100,55319251,438,438,438,438,0
20240712,173000,55319251,438,438,438,438,0
20240712,172900,55319251,438,438,438,438,0
20240712,172800,55319251,438,438,438,438,0
20240712,172700,55319251,438,438,438,438,0
20240712,172600,55319251,438,438,438,438,0
20240712,172500,55319251,438,438,438,438,0
20240712,172400,55319251,438,438,438,438,0
20240712,172300,55319251,438,438,438,438,0
20240712,172200,55319251,438,438,438,438,7000
20240712,172100,55319251,438,438,438,438,0
20240712,172000,55319251,438,438,438,438,0
20240712,171900,55319251,438,438,438,438,0
20240712,171800,55319251,438,438,438,438,0
20240712,171700,55319251,438,438,438,438,0
20240712,171600,55319251,438,438,438,438,0
20240712,171500,55319251,438,438,438,438,0
20240712,171400,55319251,438,438,438,438,0
20240712,171300,55319251,438,438,438,438,0
20240712,171200,55319251,438,438,438,438,0
20240712,171100,55319251,438,438,438,438,0
20240712,171000,55319251,438,438,438,438,0
20240712,170900,55319251,438,438,438,438,0
20240712,170800,55319251,438,438,438,438,0
20240712,170700,55319251,438,438,438,438,0
20240712,170600,55319251,438,438,438,438,0
20240712,170500,55319251,438,438,438,438,0
20240712,170400,55319251,438,438,438,438,0
20240712,170300,55319251,438,438,438,438,0
20240712,170200,55319251,438,438,438,438,0
20240712,170100,55319251,438,438,438,438,0
20240712,170000,55319251,438,438,438,438,0
20240712,165900,55319251,438,438,438,438,0
20240712,165800,55319251,438,438,438,438,0
20240712,165700,55319251,438,438,438,438,0
20240712,165600,55319251,438,438,438,438,0
20240712,165500,55319251,438,438,438,438,0
20240712,165400,55319251,438,438,438,438,0
20240712,165300,55319251,438,438,438,438,0
20240712,165200,55319251,438,438,438,438,7000
20240712,165100,55319251,438,438,438,438,0
20240712,165000,55319251,438,438,438,438,0
20240712,164900,55319251,438,438,438,438,0
20240712,164800,55319251,438,438,438,438,0
20240712,164700,55319251,438,438,438,438,0
20240712,164600,55319251,438,438,438,438,0
20240712,164500,55319251,438,438,438,438,0
20240712,164400,55319251,438,438,438,438,0
20240712,164300,55319251,438,438,438,438,0
20240712,164200,55319251,438,438,438,438,0
20240712,164100,55319251,438,438,438,438,0
20240712,164000,55319251,438,438,438,438,0
20240712,163900,55319251,438,438,438,438,0
20240712,163800,55319251,438,438,438,438,0
20240712,163700,55319251,438,438,438,438,0
20240712,163600,55319251,438,438,438,438,0
20240712,163500,55319251,438,438,438,438,0
20240712,163400,55319251,438,438,438,438,0
20240712,163300,55319251,438,438,438,438,0
20240712,163200,55319251,438,438,438,438,0
20240712,163100,55319251,438,438,438,438,0
20240712,163000,55319251,438,438,438,438,0
20240712,162900,55319251,438,438,438,438,0
20240712,162800,55319251,438,438,438,438,0
20240712,162700,55319251,438,438,438,438,0
20240712,162600,55319251,438,438,438,438,0
20240712,162500,55319251,438,438,438,438,0
20240712,162400,55319251,438,438,438,438,0
20240712,162300,55319251,438,438,438,438,0
20240712,162200,55319251,438,438,438,438,7000
20240712,162100,55319251,438,438,438,438,0
20240712,162000,55319251,438,438,438,438,0
20240712,161900,55319251,438,438,438,438,0
20240712,161800,55319251,438,438,438,438,0
20240712,161700,55319251,438,438,438,438,0
20240712,161600,55319251,438,438,438,438,0
20240712,161500,55319251,438,438,438,438,0
20240712,161400,55319251,438,438,438,438,0
20240712,161300,55319251,438,438,438,438,0
20240712,161200,55319251,438,438,438,438,0
20240712,161100,55319251,438,438,438,438,0
20240712,161000,55319251,438,438,438,438,0
20240712,160900,55319251,438,438,438,438,0
20240712,160800,55319251,438,438,438,438,0
20240712,160700,55319251,438,438,438,438,0
20240712,160600,55319251,438,438,438,438,0
20240712,160500,55319251,438,438,438,438,0
20240712,160400,55319251,438,438,438,438,0
20240712,160300,55319251,438,438,438,438,0
20240712,160200,55319251,438,438,438,438,0
20240712,160100,55319251,438,438,438,438,0
20240712,160000,55319251,438,438,438,438,0
20240712,155900,55319251,438,438,438,438,0
20240712,155800,55319251,438,438,438,438,0
20240712,155700,55319251,438,438,438,438,0
20240712,155600,55319251,438,438,438,438,0
20240712,155500,55319251,438,438,438,438,0
20240712,155400,55319251,438,438,438,438,0
20240712,155300,55319251,438,438,438,438,0
20240712,155200,55319251,438,438,438,438,7000
20240712,155100,55319251,438,438,438,438,0
20240712,155000,55319251,438,438,438,438,0
20240712,154900,55319251,438,438,438,438,0
20240712,154800,55319251,438,438,438,438,0
20240712,154700,55319251,438,438,438,438,0
20240712,154600,55319251,438,438,438,438,0
20240712,154500,55319251,438,438,438,438,0
20240712,154400,55319251,438,438,438,438,0
20240712,154300,55319251,438,438,438,438,0
20240712,154200,55319251,438,438,438,438,0
20240712,154100,55319251,438,438,438,438,0
20240712,154000,55319251,438,438,438,438,0
20240712,153900,55319251,438,438,438,438,0
20240712,153800,55319251,438,438,438,438,0
20240712,153700,55319251,438,438,438,438,0
20240712,153600,55319251,438,438,438,438,0
20240712,153500,55319251,438,438,438,438,0
20240712,153400,55319251,438,438,438,438,0
20240712,153300,55319251,438,438,438,438,0
20240712,153200,55319251,438,438,438,438,0
20240712,153100,55319251,438,438,438,438,0
20240712,153000,55319251,438,438,438,438,7000
20240712,152900,52253251,437,437,437,437,0
20240712,152800,52253251,437,437,437,437,0
20240712,152700,52253251,437,437,437,437,0
20240712,152600,52253251,437,437,437,437,0
20240712,152500,52253251,437,437,437,437,0
20240712,152400,52253251,437,437,437,437,0
20240712,152300,52253251,437,437,437,437,0
20240712,152200,52253251,437,437,437,437,0
20240712,152100,52253251,437,437,437,437,0
20240712,152000,52253251,437,437,437,437,0
20240712,151900,52253251,437,437,437,437,3500
20240712,151800,50723751,437,437,437,437,0
20240712,151700,50723751,437,434,437,434,3
20240712,151600,50722443,434,434,434,434,0
20240712,151500,50722443,434,437,437,434,10
20240712,151400,50718082,434,434,434,434,0
20240712,151300,50718082,434,434,434,434,0
20240712,151200,50718082,434,434,434,434,0
20240712,151100,50718082,434,434,434,434,1
20240712,151000,50717648,434,436,438,434,13
20240712,150900,50712000,434,434,434,434,0
20240712,150800,50712000,434,434,434,434,1025
20240712,150700,50267150,434,434,434,434,0
20240712,150600,50267150,434,434,434,434,0
20240712,150500,50267150,434,434,434,434,0
20240712,150400,50267150,434,434,434,434,0
20240712,150300,50267150,434,434,434,434,0
20240712,150200,50267150,434,434,434,434,0
20240712,150100,50267150,434,434,434,434,489
20240712,150000,50054924,434,434,434,434,0
20240712,145900,50054924,434,434,434,434,0
20240712,145800,50054924,434,434,434,434,0
20240712,145700,50054924,434,434,434,434,2
20240712,145600,50054056,431,434,434,431,12
20240712,145500,50048881,431,431,431,431,1
20240712,145400,50048450,430,430,430,430,0
20240712,145300,50048450,430,430,430,430,0
20240712,145200,50048450,430,431,431,430,80
20240712,145100,50014038,433,433,433,433,0
20240712,145000,50014038,433,433,433,433,1
20240712,144900,50013605,433,433,433,433,0
20240712,144800,50013605,433,433,433,433,0
20240712,144700,50013605,433,433,433,433,0
20240712,144600,50013605,433,433,433,433,0
20240712,144500,50013605,433,433,433,433,0
20240712,144400,50013605,433,433,433,433,0
20240712,144300,50013605,433,433,433,433,0
20240712,144200,50013605,433,433,433,433,0
20240712,144100,50013605,433,433,433,433,1
20240712,144000,50013172,434,434,434,434,0
20240712,143900,50013172,434,434,434,434,0
20240712,143800,50013172,434,433,434,433,2
20240712,143700,50012305,431,431,431,431,1
20240712,143600,50011874,432,432,432,432,0
20240712,143500,50011874,432,432,432,430,126
20240712,143400,49957672,434,434,434,434,0
20240712,143300,49957672,434,434,434,434,0
20240712,143200,49957672,434,434,434,434,0
20240712,143100,49957672,434,434,434,434,0
20240712,143000,49957672,434,434,434,434,0
20240712,142900,49957672,434,434,434,434,0
20240712,142800,49957672,434,434,434,434,0
20240712,142700,49957672,434,434,434,434,0
20240712,142600,49957672,434,434,434,434,0
20240712,142500,49957672,434,434,434,434,0
20240712,142400,49957672,434,434,434,434,0
20240712,142300,49957672,434,434,434,434,0
20240712,142200,49957672,434,434,434,434,400
20240712,142100,49784072,435,435,435,435,0
20240712,142000,49784072,435,435,435,435,0
20240712,141900,49784072,435,434,435,434,700
20240712,141800,49479573,435,435,435,435,0
20240712,141700,49479573,435,435,435,435,0
20240712,141600,49479573,435,435,435,435,0
20240712,141500,49479573,435,435,435,435,0
20240712,141400,49479573,435,435,435,435,0
20240712,141300,49479573,435,435,435,435,0
20240712,141200,49479573,435,435,435,435,1
20240712,141100,49479138,433,433,433,433,1
20240712,141000,49478705,439,439,439,439,0
20240712,140900,49478705,439,439,439,439,1
20240712,140800,49478266,432,434,439,432,2312
20240712,140700,48463383,435,435,435,435,0
20240712,140600,48463383,435,435,435,435,0
20240712,140500,48463383,435,435,435,435,5463
20240712,140400,46086978,435,435,435,435,2
20240712,140300,46086108,428,428,428,428,0
20240712,140200,46086108,428,428,428,428,0
20240712,140100,46086108,428,432,432,428,1001
20240712,140000,45657673,434,434,434,434,0
20240712,135900,45657673,434,434,434,434,0
20240712,135800,45657673,434,434,434,434,546
20240712,135700,45420709,434,434,434,434,0
20240712,135600,45420709,434,434,434,434,0
20240712,135500,45420709,434,434,434,434,0
20240712,135400,45420709,434,434,434,434,0
20240712,135300,45420709,434,434,434,434,0
20240712,135200,45420709,434,434,434,434,0
20240712,135100,45420709,434,434,434,434,4
20240712,135000,45418973,435,433,435,433,3
20240712,134900,45417671,432,432,432,428,14051
20240712,134800,39397917,432,432,432,432,1
20240712,134700,39397485,430,432,432,430,421
20240712,134600,39215617,432,432,432,432,0
20240712,134500,39215617,432,432,432,432,0
20240712,134400,39215617,432,432,432,432,1
20240712,134300,39215185,432,432,432,432,31
20240712,134200,39201793,432,434,434,432,30000
20240712,134100,26233015,439,439,439,439,0
20240712,134000,26233015,439,439,439,439,0
20240712,133900,26233015,439,439,439,439,0
20240712,133800,26233015,439,436,439,436,2
20240712,133700,26232140,435,435,435,435,0
20240712,133600,26232140,435,435,435,435,1
20240712,133500,26231705,435,435,435,435,0
20240712,133400,26231705,435,435,435,435,0
20240712,133300,26231705,435,437,437,435,500
20240712,133200,26014186,438,438,438,438,0
20240712,133100,26014186,438,438,438,438,0
20240712,133000,26014186,438,438,438,438,0
20240712,132900,26014186,438,438,438,438,104
20240712,132800,25968634,439,439,439,439,0
20240712,132700,25968634,439,439,439,439,0
20240712,132600,25968634,439,439,439,439,1
20240712,132500,25968195,438,438,438,438,0
20240712,132400,25968195,438,438,438,438,4
20240712,132300,25966443,438,438,438,438,1
20240712,132200,25966005,440,440,440,440,0
20240712,132100,25966005,440,440,440,440,0
20240712,132000,25966005,440,440,440,440,0
20240712,131900,25966005,440,440,440,440,0
20240712,131800,25966005,440,440,440,440,0
20240712,131700,25966005,440,440,440,440,0
20240712,131600,25966005,440,440,440,440,0
20240712,131500,25966005,440,440,440,440,0
20240712,131400,25966005,440,440,440,440,0
20240712,131300,25966005,440,440,440,440,0
20240712,131200,25966005,440,440,440,440,0
20240712,131100,25966005,440,440,440,440,0
20240712,131000,25966005,440,440,440,440,0
20240712,130900,25966005,440,438,440,438,2
20240712,130800,25965127,439,439,439,439,0
20240712,130700,25965127,439,438,439,438,455
20240712,130600,25765383,439,439,439,439,0
20240712,130500,25765383,439,439,439,439,0
20240712,130400,25765383,439,439,439,439,0
20240712,130300,25765383,439,439,439,439,0
20240712,130200,25765383,439,439,439,439,0
20240712,130100,25765383,439,439,439,439,0
20240712,130000,25765383,439,439,439,439,0
20240712,125900,25765383,439,439,439,439,0
20240712,125800,25765383,439,439,439,439,0
20240712,125700,25765383,439,439,439,439,0
20240712,125600,25765383,439,439,439,439,0
20240712,125500,25765383,439,439,439,439,0
20240712,125400,25765383,439,439,439,439,0
20240712,125300,25765383,439,439,439,439,0
20240712,125200,25765383,439,439,439,439,0
20240712,125100,25765383,439,439,439,439,0
20240712,125000,25765383,439,439,439,439,0
20240712,124900,25765383,439,439,439,439,0
20240712,124800,25765383,439,437,439,437,2
20240712,124700,25764507,434,434,434,434,0
20240712,124600,25764507,434,434,434,434,0
20240712,124500,25764507,434,434,434,434,0
20240712,124400,25764507,434,434,434,434,0
20240712,124300,25764507,434,434,434,434,0
20240712,124200,25764507,434,434,434,434,0
20240712,124100,25764507,434,434,434,434,0
20240712,124000,25764507,434,435,435,434,576
20240712,123900,25513983,440,437,440,437,3
20240712,123800,25512666,439,439,439,439,0
20240712,123700,25512666,439,439,439,439,0
20240712,123600,25512666,439,439,439,439,0
20240712,123500,25512666,439,439,439,439,0
20240712,123400,25512666,439,437,439,437,250
20240712,123300,25402918,439,437,439,437,50
20240712,123200,25380970,439,439,439,439,424
20240712,123100,25194834,439,439,439,439,76
20240712,123000,25161470,440,440,440,440,0
20240712,122900,25161470,440,440,440,440,0
20240712,122800,25161470,440,440,440,440,0
20240712,122700,25161470,440,440,440,440,0
20240712,122600,25161470,440,440,440,440,0
20240712,122500,25161470,440,440,440,440,61
20240712,122400,25134630,440,440,440,440,0
20240712,122300,25134630,440,440,440,440,80
20240712,122200,25099430,440,440,440,440,550
20240712,122100,24857430,442,442,442,442,0
20240712,122000,24857430,442,442,442,442,1
20240712,121900,24856988,442,443,443,442,2399
20240712,121800,23795930,444,444,444,444,0
20240712,121700,23795930,444,444,444,444,0
20240712,121600,23795930,444,444,444,444,2000
20240712,121500,22907930,444,444,444,444,0
20240712,121400,22907930,444,444,444,444,0
20240712,121300,22907930,444,444,444,444,10
20240712,121200,22903490,444,444,444,444,0
20240712,121100,22903490,444,444,444,444,2500
20240712,121000,21793490,444,444,444,444,0
20240712,120900,21793490,444,444,444,444,0
20240712,120800,21793490,444,444,444,444,1
20240712,120700,21793046,442,444,444,442,1360
20240712,120600,21189926,442,442,442,442,0
20240712,120500,21189926,442,442,442,442,0
20240712,120400,21189926,442,442,442,442,177
20240712,120300,21111692,442,442,442,442,1
20240712,120200,21111250,443,440,443,440,553
20240712,120100,20866329,442,442,442,442,1
20240712,120000,20865887,442,440,442,440,2
20240712,115900,20865005,439,440,440,439,114
20240712,115800,20814940,441,441,441,441,0
20240712,115700,20814940,441,441,441,441,917
20240712,115600,20410543,441,441,441,441,0
20240712,115500,20410543,441,441,441,441,0
20240712,115400,20410543,441,441,441,441,0
20240712,115300,20410543,441,441,441,441,1
20240712,115200,20410102,441,441,441,441,0
20240712,115100,20410102,441,441,441,441,0
20240712,115000,20410102,441,441,441,441,0
20240712,114900,20410102,441,441,441,441,0
20240712,114800,20410102,441,440,441,440,41
20240712,114700,20392022,439,439,439,439,1
20240712,114600,20391583,441,441,441,441,0
20240712,114500,20391583,441,441,441,441,0
20240712,114400,20391583,441,441,441,441,1
20240712,114300,20391142,440,440,440,440,500
20240712,114200,20171142,444,444,444,444,0
20240712,114100,20171142,444,444,444,444,0
20240712,114000,20171142,444,442,444,442,63
20240712,113900,20143178,444,444,444,444,0
20240712,113800,20143178,444,444,444,444,0
20240712,113700,20143178,444,444,444,444,0
20240712,113600,20143178,444,442,444,442,8
20240712,113500,20139634,443,442,443,442,263
20240712,113400,20023126,443,443,443,443,0
20240712,113300,20023126,443,440,443,440,2607
20240712,113200,18876016,440,440,440,440,0
20240712,113100,18876016,440,439,440,439,80
20240712,113000,18840891,439,439,439,439,200
20240712,112900,18753091,439,439,439,439,100
20240712,112800,18709191,440,440,440,440,0
20240712,112700,18709191,440,440,440,440,0
20240712,112600,18709191,440,440,440,440,0
20240712,112500,18709191,440,440,440,440,0
20240712,112400,18709191,440,440,440,440,0
20240712,112300,18709191,440,440,440,440,0
20240712,112200,18709191,440,440,440,440,0
20240712,112100,18709191,440,440,440,440,0
20240712,112000,18709191,440,440,440,440,0
20240712,111900,18709191,440,440,440,440,16
20240712,111800,18702151,440,437,440,437,10000
20240712,111700,14325809,436,435,436,435,40
20240712,111600,14308370,436,435,436,435,4
20240712,111500,14306629,433,433,433,433,0
20240712,111400,14306629,433,433,433,433,8
20240712,111300,14303165,435,435,435,435,0
20240712,111200,14303165,435,435,435,435,0
20240712,111100,14303165,435,435,435,435,0
20240712,111000,14303165,435,435,435,435,0
20240712,110900,14303165,435,435,435,435,3
20240712,110800,14301860,437,433,437,433,18
20240712,110700,14294060,437,437,437,437,0
20240712,110600,14294060,437,437,437,437,0
20240712,110500,14294060,437,437,437,437,0
20240712,110400,14294060,437,437,437,437,0
20240712,110300,14294060,437,437,437,437,0
20240712,110200,14294060,437,437,437,437,0
20240712,110100,14294060,437,435,437,435,2
20240712,110000,14293188,436,436,436,436,0
20240712,105900,14293188,436,436,436,436,0
20240712,105800,14293188,436,436,436,436,0
20240712,105700,14293188,436,435,436,435,2000
20240712,105600,13421894,435,435,435,435,10
20240712,105500,13417544,435,435,435,435,20
20240712,105400,13408844,435,435,435,435,4
20240712,105300,13407104,435,435,435,435,10
20240712,105200,13402754,435,435,435,435,0
20240712,105100,13402754,435,435,435,435,0
20240712,105000,13402754,435,435,435,435,0
20240712,104900,13402754,435,435,435,435,3
20240712,104800,13401449,435,435,435,435,0
20240712,104700,13401449,435,435,435,435,0
20240712,104600,13401449,435,435,435,435,0
20240712,104500,13401449,435,435,435,435,0
20240712,104400,13401449,435,435,435,435,0
20240712,104300,13401449,435,435,435,435,1
20240712,104200,13401014,433,433,433,433,0
20240712,104100,13401014,433,433,433,433,0
20240712,104000,13401014,433,433,433,433,1
20240712,103900,13400581,435,435,435,435,1
20240712,103800,13400146,437,437,437,437,0
20240712,103700,13400146,437,437,437,437,0
20240712,103600,13400146,437,435,437,435,2
20240712,103500,13399274,436,436,436,436,0
20240712,103400,13399274,436,435,436,435,8002
20240712,103300,9910404,435,435,436,435,131
20240712,103200,9853416,435,435,435,435,0
20240712,103100,9853416,435,435,435,435,2311
20240712,103000,8848131,435,435,435,435,0
20240712,102900,8848131,435,435,435,435,1
20240712,102800,8847696,433,433,433,433,1
20240712,102700,8847263,435,435,435,435,0
20240712,102600,8847263,435,435,435,435,0
20240712,102500,8847263,435,434,435,434,1849
20240712,102400,8042949,435,435,435,435,0
20240712,102300,8042949,435,435,435,435,0
20240712,102200,8042949,435,433,435,433,2102
20240712,102100,7132779,435,435,435,435,0
20240712,102000,7132779,435,435,435,435,0
20240712,101900,7132779,435,435,435,435,0
20240712,101800,7132779,435,435,435,435,0
20240712,101700,7132779,435,435,435,435,0
20240712,101600,7132779,435,435,435,435,0
20240712,101500,7132779,435,435,435,435,0
20240712,101400,7132779,435,435,435,435,0
20240712,101300,7132779,435,435,435,435,0
20240712,101200,7132779,435,435,435,435,0
20240712,101100,7132779,435,435,435,435,0
20240712,101000,7132779,435,435,435,435,1
20240712,100900,7132344,435,435,435,435,0
20240712,100800,7132344,435,435,435,435,0
20240712,100700,7132344,435,435,435,435,0
20240712,100600,7132344,435,435,435,435,0
20240712,100500,7132344,435,435,435,435,1
20240712,100400,7131909,435,435,435,435,1
20240712,100300,7131474,436,436,436,436,0
20240712,100200,7131474,436,436,436,436,0
20240712,100100,7131474,436,436,436,436,0
20240712,100000,7131474,436,436,436,436,0
20240712,095900,7131474,436,436,436,436,0
20240712,095800,7131474,436,436,436,436,0
20240712,095700,7131474,436,436,436,436,0
20240712,095600,7131474,436,436,436,436,0
20240712,095500,7131474,436,434,436,434,232
20240712,095400,7030723,434,436,436,434,819
20240712,095300,6675273,436,436,436,436,2
20240712,095200,6674401,436,434,436,434,1005
20240712,095100,6238221,436,436,436,436,1
20240712,095000,6237785,437,437,437,437,0
20240712,094900,6237785,437,437,437,437,0
20240712,094800,6237785,437,437,437,437,0
20240712,094700,6237785,437,437,437,437,0
20240712,094600,6237785,437,437,437,434,2007
20240712,094500,5366710,437,437,437,437,50
20240712,094400,5344860,437,437,437,437,8
20240712,094300,5341364,437,437,437,437,22
20240712,094200,5331750,437,437,437,437,2
20240712,094100,5330876,437,435,437,435,3
20240712,094000,5329568,434,437,437,434,13
20240712,093900,5323918,437,437,437,437,3
20240712,093800,5322607,437,438,438,437,15
20240712,093700,5316042,438,437,438,437,4
20240712,093600,5314293,437,437,438,437,3
20240712,093500,5312981,438,438,438,438,0
20240712,093400,5312981,438,438,438,438,0
20240712,093300,5312981,438,436,438,436,7
20240712,093200,5309919,436,436,436,436,2
20240712,093100,5309047,438,436,439,436,15
20240712,093000,5302480,435,435,435,435,1792
20240712,092900,4522960,435,435,435,435,0
20240712,092800,4522960,435,435,435,435,1
20240712,092700,4522525,435,435,435,435,0
20240712,092600,4522525,435,434,435,434,223
20240712,092500,4425720,434,434,434,434,200
20240712,092400,4338920,434,435,435,434,2303
20240712,092300,3337116,435,435,435,435,0
20240712,092200,3337116,435,435,435,435,0
20240712,092100,3337116,435,435,435,435,0
20240712,092000,3337116,435,435,435,435,0
20240712,091900,3337116,435,435,435,435,0
20240712,091800,3337116,435,435,435,435,0
20240712,091700,3337116,435,435,435,435,1000
20240712,091600,2902116,435,435,435,435,2100
20240712,091500,1988616,435,435,435,435,0
20240712,091400,1988616,435,435,435,435,10
20240712,091300,1984266,434,434,434,434,0
20240712,091200,1984266,434,434,434,434,65
20240712,091100,1956056,435,435,435,435,0
20240712,091000,1956056,435,435,435,435,0
20240712,090900,1956056,435,434,435,434,591
20240712,090800,1699559,435,435,435,435,0
20240712,090700,1699559,435,435,435,435,0
20240712,090600,1699559,435,435,435,435,0
20240712,090500,1699559,435,435,435,435,0
20240712,090400,1699559,435,435,435,435,0
20240712,090300,1699559,435,435,435,435,1
20240712,090200,1699124,434,433,434,433,249
20240712,090100,1591059,435,432,435,432,3551
20240712,090000,57024,432,432,432,432,132