stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,190300,63788179,697,697,697,697,1200
20240709,190200,63788179,697,697,697,697,0
20240709,190100,63788179,697,697,697,697,0
20240709,190000,63788179,697,697,697,697,0
20240709,185900,63788179,697,697,697,697,0
20240709,185800,63788179,697,697,697,697,0
20240709,185700,63788179,697,697,697,697,0
20240709,185600,63788179,697,697,697,697,0
20240709,185500,63788179,697,697,697,697,0
20240709,185400,63788179,697,697,697,697,0
20240709,185300,63788179,697,697,697,697,0
20240709,185200,63788179,697,697,697,697,0
20240709,185100,63788179,697,697,697,697,0
20240709,185000,63788179,697,697,697,697,0
20240709,184900,63788179,697,697,697,697,0
20240709,184800,63788179,697,697,697,697,0
20240709,184700,63788179,697,697,697,697,0
20240709,184600,63788179,697,697,697,697,0
20240709,184500,63788179,697,697,697,697,0
20240709,184400,63788179,697,697,697,697,0
20240709,184300,63788179,697,697,697,697,0
20240709,184200,63788179,697,697,697,697,0
20240709,184100,63788179,697,697,697,697,0
20240709,184000,63788179,697,697,697,697,0
20240709,183900,63788179,697,697,697,697,0
20240709,183800,63788179,697,697,697,697,0
20240709,183700,63788179,697,697,697,697,0
20240709,183600,63788179,697,697,697,697,0
20240709,183500,63788179,697,697,697,697,0
20240709,183400,63788179,697,697,697,697,0
20240709,183300,63788179,697,697,697,697,1200
20240709,183200,63788179,697,697,697,697,0
20240709,183100,63788179,697,697,697,697,0
20240709,183000,63788179,697,697,697,697,0
20240709,182900,63788179,697,697,697,697,0
20240709,182800,63788179,697,697,697,697,0
20240709,182700,63788179,697,697,697,697,0
20240709,182600,63788179,697,697,697,697,0
20240709,182500,63788179,697,697,697,697,0
20240709,182400,63788179,697,697,697,697,0
20240709,182300,63788179,697,697,697,697,0
20240709,182200,63788179,697,697,697,697,0
20240709,182100,63788179,697,697,697,697,0
20240709,182000,63788179,697,697,697,697,0
20240709,181900,63788179,697,697,697,697,0
20240709,181800,63788179,697,697,697,697,0
20240709,181700,63788179,697,697,697,697,0
20240709,181600,63788179,697,697,697,697,0
20240709,181500,63788179,697,697,697,697,0
20240709,181400,63788179,697,697,697,697,0
20240709,181300,63788179,697,697,697,697,0
20240709,181200,63788179,697,697,697,697,0
20240709,181100,63788179,697,697,697,697,0
20240709,181000,63788179,697,697,697,697,0
20240709,180900,63788179,697,697,697,697,0
20240709,180800,63788179,697,697,697,697,0
20240709,180700,63788179,697,697,697,697,0
20240709,180600,63788179,697,697,697,697,0
20240709,180500,63788179,697,697,697,697,0
20240709,180400,63788179,697,697,697,697,0
20240709,180300,63788179,697,697,697,697,1200
20240709,180200,63788179,697,697,697,697,0
20240709,180100,63788179,697,697,697,697,0
20240709,180000,63788179,697,697,697,697,0
20240709,175900,63788179,697,697,697,697,0
20240709,175800,63788179,697,697,697,697,0
20240709,175700,63788179,697,697,697,697,0
20240709,175600,63788179,697,697,697,697,0
20240709,175500,63788179,697,697,697,697,0
20240709,175400,63788179,697,697,697,697,0
20240709,175300,63788179,697,697,697,697,0
20240709,175200,63788179,697,697,697,697,0
20240709,175100,63788179,697,697,697,697,0
20240709,175000,63788179,697,697,697,697,0
20240709,174900,63788179,697,697,697,697,0
20240709,174800,63788179,697,697,697,697,0
20240709,174700,63788179,697,697,697,697,0
20240709,174600,63788179,697,697,697,697,0
20240709,174500,63788179,697,697,697,697,0
20240709,174400,63788179,697,697,697,697,0
20240709,174300,63788179,697,697,697,697,0
20240709,174200,63788179,697,697,697,697,0
20240709,174100,63788179,697,697,697,697,0
20240709,174000,63788179,697,697,697,697,0
20240709,173900,63788179,697,697,697,697,0
20240709,173800,63788179,697,697,697,697,0
20240709,173700,63788179,697,697,697,697,0
20240709,173600,63788179,697,697,697,697,0
20240709,173500,63788179,697,697,697,697,0
20240709,173400,63788179,697,697,697,697,0
20240709,173300,63788179,697,697,697,697,1200
20240709,173200,63788179,697,697,697,697,0
20240709,173100,63788179,697,697,697,697,0
20240709,173000,63788179,697,697,697,697,0
20240709,172900,63788179,697,697,697,697,0
20240709,172800,63788179,697,697,697,697,0
20240709,172700,63788179,697,697,697,697,0
20240709,172600,63788179,697,697,697,697,0
20240709,172500,63788179,697,697,697,697,0
20240709,172400,63788179,697,697,697,697,0
20240709,172300,63788179,697,697,697,697,0
20240709,172200,63788179,697,697,697,697,0
20240709,172100,63788179,697,697,697,697,0
20240709,172000,63788179,697,697,697,697,0
20240709,171900,63788179,697,697,697,697,0
20240709,171800,63788179,697,697,697,697,0
20240709,171700,63788179,697,697,697,697,0
20240709,171600,63788179,697,697,697,697,0
20240709,171500,63788179,697,697,697,697,0
20240709,171400,63788179,697,697,697,697,0
20240709,171300,63788179,697,697,697,697,0
20240709,171200,63788179,697,697,697,697,0
20240709,171100,63788179,697,697,697,697,0
20240709,171000,63788179,697,697,697,697,0
20240709,170900,63788179,697,697,697,697,0
20240709,170800,63788179,697,697,697,697,0
20240709,170700,63788179,697,697,697,697,0
20240709,170600,63788179,697,697,697,697,0
20240709,170500,63788179,697,697,697,697,0
20240709,170400,63788179,697,697,697,697,0
20240709,170300,63788179,697,697,697,697,1200
20240709,170200,63788179,697,697,697,697,0
20240709,170100,63788179,697,697,697,697,0
20240709,170000,63788179,697,697,697,697,0
20240709,165900,63788179,697,697,697,697,0
20240709,165800,63788179,697,697,697,697,0
20240709,165700,63788179,697,697,697,697,0
20240709,165600,63788179,697,697,697,697,0
20240709,165500,63788179,697,697,697,697,0
20240709,165400,63788179,697,697,697,697,0
20240709,165300,63788179,697,697,697,697,0
20240709,165200,63788179,697,697,697,697,0
20240709,165100,63788179,697,697,697,697,0
20240709,165000,63788179,697,697,697,697,0
20240709,164900,63788179,697,697,697,697,0
20240709,164800,63788179,697,697,697,697,0
20240709,164700,63788179,697,697,697,697,0
20240709,164600,63788179,697,697,697,697,0
20240709,164500,63788179,697,697,697,697,0
20240709,164400,63788179,697,697,697,697,0
20240709,164300,63788179,697,697,697,697,0
20240709,164200,63788179,697,697,697,697,0
20240709,164100,63788179,697,697,697,697,0
20240709,164000,63788179,697,697,697,697,0
20240709,163900,63788179,697,697,697,697,0
20240709,163800,63788179,697,697,697,697,0
20240709,163700,63788179,697,697,697,697,0
20240709,163600,63788179,697,697,697,697,0
20240709,163500,63788179,697,697,697,697,0
20240709,163400,63788179,697,697,697,697,0
20240709,163300,63788179,697,697,697,697,1200
20240709,163200,63788179,697,697,697,697,0
20240709,163100,63788179,697,697,697,697,0
20240709,163000,63788179,697,697,697,697,0
20240709,162900,63788179,697,697,697,697,0
20240709,162800,63788179,697,697,697,697,0
20240709,162700,63788179,697,697,697,697,0
20240709,162600,63788179,697,697,697,697,0
20240709,162500,63788179,697,697,697,697,0
20240709,162400,63788179,697,697,697,697,0
20240709,162300,63788179,697,697,697,697,0
20240709,162200,63788179,697,697,697,697,0
20240709,162100,63788179,697,697,697,697,0
20240709,162000,63788179,697,697,697,697,0
20240709,161900,63788179,697,697,697,697,0
20240709,161800,63788179,697,697,697,697,0
20240709,161700,63788179,697,697,697,697,0
20240709,161600,63788179,697,697,697,697,0
20240709,161500,63788179,697,697,697,697,0
20240709,161400,63788179,697,697,697,697,0
20240709,161300,63788179,697,697,697,697,0
20240709,161200,63788179,697,697,697,697,0
20240709,161100,63788179,697,697,697,697,0
20240709,161000,63788179,697,697,697,697,0
20240709,160900,63788179,697,697,697,697,0
20240709,160800,63788179,697,697,697,697,0
20240709,160700,63788179,697,697,697,697,0
20240709,160600,63788179,697,697,697,697,0
20240709,160500,63788179,697,697,697,697,0
20240709,160400,63788179,697,697,697,697,0
20240709,160300,63788179,697,697,697,697,1200
20240709,160200,63788179,697,697,697,697,0
20240709,160100,63788179,697,697,697,697,0
20240709,160000,63788179,697,697,697,697,0
20240709,155900,63788179,697,697,697,697,0
20240709,155800,63788179,697,697,697,697,0
20240709,155700,63788179,697,697,697,697,0
20240709,155600,63788179,697,697,697,697,0
20240709,155500,63788179,697,697,697,697,0
20240709,155400,63788179,697,697,697,697,0
20240709,155300,63788179,697,697,697,697,0
20240709,155200,63788179,697,697,697,697,0
20240709,155100,63788179,697,697,697,697,0
20240709,155000,63788179,697,697,697,697,0
20240709,154900,63788179,697,697,697,697,0
20240709,154800,63788179,697,697,697,697,0
20240709,154700,63788179,697,697,697,697,0
20240709,154600,63788179,697,697,697,697,0
20240709,154500,63788179,697,697,697,697,0
20240709,154400,63788179,697,697,697,697,0
20240709,154300,63788179,697,697,697,697,0
20240709,154200,63788179,697,697,697,697,0
20240709,154100,63788179,697,697,697,697,0
20240709,154000,63788179,697,697,697,697,0
20240709,153900,63788179,697,697,697,697,0
20240709,153800,63788179,697,697,697,697,0
20240709,153700,63788179,697,697,697,697,0
20240709,153600,63788179,697,697,697,697,0
20240709,153500,63788179,697,697,697,697,0
20240709,153400,63788179,697,697,697,697,0
20240709,153300,63788179,697,697,697,697,1200
20240709,153200,63788179,697,697,697,697,0
20240709,153100,63788179,697,697,697,697,0
20240709,153000,63788179,697,697,697,697,1200
20240709,152900,62951779,691,691,691,691,0
20240709,152800,62951779,691,691,691,691,0
20240709,152700,62951779,691,691,691,691,0
20240709,152600,62951779,691,691,691,691,0
20240709,152500,62951779,691,691,691,691,0
20240709,152400,62951779,691,691,691,691,0
20240709,152300,62951779,691,691,691,691,0
20240709,152200,62951779,691,691,691,691,0
20240709,152100,62951779,691,691,691,691,0
20240709,152000,62951779,691,691,691,691,0
20240709,151900,62951779,691,691,691,691,0
20240709,151800,62951779,691,691,691,691,0
20240709,151700,62951779,691,691,691,691,0
20240709,151600,62951779,691,691,691,691,0
20240709,151500,62951779,691,692,692,691,19
20240709,151400,62938649,693,693,693,693,4
20240709,151300,62935877,693,693,693,693,0
20240709,151200,62935877,693,693,693,693,0
20240709,151100,62935877,693,693,693,693,0
20240709,151000,62935877,693,694,694,693,2
20240709,150900,62934490,695,695,695,695,11
20240709,150800,62926845,697,697,697,697,0
20240709,150700,62926845,697,696,697,696,3280
20240709,150600,60643958,696,696,696,696,0
20240709,150500,60643958,696,696,696,696,2988
20240709,150400,58564310,697,696,697,696,3398
20240709,150300,56195906,697,695,697,694,15015
20240709,150200,45734470,695,691,695,691,598
20240709,150100,45320161,691,690,691,690,550
20240709,150000,44940112,689,688,689,688,763
20240709,145900,44414683,689,688,689,688,998
20240709,145800,43727213,688,688,688,688,2586
20240709,145700,41948045,688,687,688,687,3877
20240709,145600,39280994,685,685,685,685,0
20240709,145500,39280994,685,685,685,685,0
20240709,145400,39280994,685,685,685,685,0
20240709,145300,39280994,685,685,685,685,1
20240709,145200,39280309,687,687,687,687,0
20240709,145100,39280309,687,687,687,687,0
20240709,145000,39280309,687,687,687,687,55
20240709,144900,39242524,683,683,683,683,0
20240709,144800,39242524,683,683,683,683,0
20240709,144700,39242524,683,683,683,683,0
20240709,144600,39242524,683,683,683,683,0
20240709,144500,39242524,683,683,683,683,0
20240709,144400,39242524,683,683,683,683,0
20240709,144300,39242524,683,683,683,683,0
20240709,144200,39242524,683,683,683,683,0
20240709,144100,39242524,683,683,683,683,0
20240709,144000,39242524,683,683,683,683,0
20240709,143900,39242524,683,683,683,683,1130
20240709,143800,38470734,683,684,684,683,1550
20240709,143700,37411229,687,687,687,687,0
20240709,143600,37411229,687,687,687,687,0
20240709,143500,37411229,687,687,687,687,0
20240709,143400,37411229,687,687,687,687,0
20240709,143300,37411229,687,687,687,687,1
20240709,143200,37410542,683,683,683,683,300
20240709,143100,37205642,687,687,687,687,1
20240709,143000,37204955,686,686,686,686,684
20240709,142900,36735731,688,688,688,688,0
20240709,142800,36735731,688,688,688,688,0
20240709,142700,36735731,688,688,688,688,0
20240709,142600,36735731,688,688,688,688,0
20240709,142500,36735731,688,684,688,684,2055
20240709,142400,35329891,684,684,684,684,0
20240709,142300,35329891,684,684,684,684,655
20240709,142200,34881871,681,682,682,681,13973
20240709,142100,25365349,682,688,688,682,7391
20240709,142000,20319421,686,686,686,686,120
20240709,141900,20237101,688,688,688,688,0
20240709,141800,20237101,688,688,688,688,0
20240709,141700,20237101,688,688,688,688,0
20240709,141600,20237101,688,688,688,688,0
20240709,141500,20237101,688,688,688,688,0
20240709,141400,20237101,688,688,688,688,0
20240709,141300,20237101,688,688,688,688,3
20240709,141200,20235037,688,688,688,688,0
20240709,141100,20235037,688,688,688,688,0
20240709,141000,20235037,688,688,688,688,0
20240709,140900,20235037,688,688,688,688,0
20240709,140800,20235037,688,684,688,684,538
20240709,140700,19867041,684,684,684,684,28
20240709,140600,19847889,684,684,684,684,8
20240709,140500,19842417,684,684,684,684,0
20240709,140400,19842417,684,684,684,684,0
20240709,140300,19842417,684,684,684,684,0
20240709,140200,19842417,684,684,684,684,0
20240709,140100,19842417,684,684,684,684,0
20240709,140000,19842417,684,684,684,684,1
20240709,135900,19841733,684,684,684,684,0
20240709,135800,19841733,684,684,684,684,0
20240709,135700,19841733,684,684,684,684,0
20240709,135600,19841733,684,684,684,684,226
20240709,135500,19687149,684,684,684,684,0
20240709,135400,19687149,684,684,684,684,0
20240709,135300,19687149,684,684,684,684,0
20240709,135200,19687149,684,684,684,684,0
20240709,135100,19687149,684,684,684,684,9
20240709,135000,19680993,683,683,683,683,0
20240709,134900,19680993,683,683,683,683,0
20240709,134800,19680993,683,683,683,683,0
20240709,134700,19680993,683,683,683,683,0
20240709,134600,19680993,683,683,683,683,0
20240709,134500,19680993,683,683,683,683,0
20240709,134400,19680993,683,683,683,683,0
20240709,134300,19680993,683,683,683,683,0
20240709,134200,19680993,683,683,683,683,0
20240709,134100,19680993,683,683,683,683,0
20240709,134000,19680993,683,683,683,683,0
20240709,133900,19680993,683,683,683,683,0
20240709,133800,19680993,683,683,683,683,0
20240709,133700,19680993,683,683,683,683,0
20240709,133600,19680993,683,683,683,683,0
20240709,133500,19680993,683,683,683,683,0
20240709,133400,19680993,683,683,683,683,0
20240709,133300,19680993,683,683,683,683,0
20240709,133200,19680993,683,683,683,683,0
20240709,133100,19680993,683,683,683,683,1
20240709,133000,19680310,683,683,683,683,0
20240709,132900,19680310,683,683,683,683,0
20240709,132800,19680310,683,685,685,681,2768
20240709,132700,17792263,685,685,685,685,0
20240709,132600,17792263,685,685,685,685,0
20240709,132500,17792263,685,685,685,685,0
20240709,132400,17792263,685,685,685,685,0
20240709,132300,17792263,685,685,685,685,0
20240709,132200,17792263,685,685,685,685,0
20240709,132100,17792263,685,685,685,685,2
20240709,132000,17790893,685,687,687,685,341
20240709,131900,17556965,687,687,687,687,0
20240709,131800,17556965,687,687,687,687,0
20240709,131700,17556965,687,687,687,687,0
20240709,131600,17556965,687,687,687,687,0
20240709,131500,17556965,687,687,687,687,0
20240709,131400,17556965,687,687,687,687,1
20240709,131300,17556278,691,690,691,690,342
20240709,131200,17320141,690,690,690,690,0
20240709,131100,17320141,690,690,690,690,1
20240709,131000,17319451,687,687,687,687,0
20240709,130900,17319451,687,687,687,687,0
20240709,130800,17319451,687,687,687,687,0
20240709,130700,17319451,687,687,687,687,0
20240709,130600,17319451,687,687,687,687,0
20240709,130500,17319451,687,687,687,687,0
20240709,130400,17319451,687,687,687,687,0
20240709,130300,17319451,687,687,687,687,0
20240709,130200,17319451,687,687,687,687,100
20240709,130100,17250751,687,687,687,687,2
20240709,130000,17249377,690,690,690,690,0
20240709,125900,17249377,690,690,690,690,50
20240709,125800,17214877,690,690,690,690,21
20240709,125700,17200387,690,690,690,690,0
20240709,125600,17200387,690,690,690,690,0
20240709,125500,17200387,690,690,690,690,0
20240709,125400,17200387,690,690,690,690,0
20240709,125300,17200387,690,690,690,690,0
20240709,125200,17200387,690,690,690,690,0
20240709,125100,17200387,690,690,690,690,1
20240709,125000,17199697,690,690,690,690,2800
20240709,124900,15267697,690,690,690,690,0
20240709,124800,15267697,690,690,690,690,100
20240709,124700,15198697,690,690,690,690,0
20240709,124600,15198697,690,690,690,690,0
20240709,124500,15198697,690,690,690,690,0
20240709,124400,15198697,690,690,690,690,22
20240709,124300,15183517,690,690,690,690,0
20240709,124200,15183517,690,690,690,690,0
20240709,124100,15183517,690,690,690,690,0
20240709,124000,15183517,690,690,690,690,4
20240709,123900,15180757,690,690,690,690,0
20240709,123800,15180757,690,688,690,688,2910
20240709,123700,13173955,688,688,688,688,0
20240709,123600,13173955,688,688,688,688,0
20240709,123500,13173955,688,688,688,688,0
20240709,123400,13173955,688,688,688,688,0
20240709,123300,13173955,688,688,688,688,0
20240709,123200,13173955,688,688,688,688,0
20240709,123100,13173955,688,688,688,688,0
20240709,123000,13173955,688,688,688,688,0
20240709,122900,13173955,688,688,688,688,471
20240709,122800,12849907,688,688,688,688,0
20240709,122700,12849907,688,688,688,688,0
20240709,122600,12849907,688,688,688,688,0
20240709,122500,12849907,688,688,688,688,0
20240709,122400,12849907,688,688,688,688,0
20240709,122300,12849907,688,688,688,688,0
20240709,122200,12849907,688,688,688,688,0
20240709,122100,12849907,688,688,688,688,0
20240709,122000,12849907,688,688,688,688,0
20240709,121900,12849907,688,688,688,688,0
20240709,121800,12849907,688,688,688,688,0
20240709,121700,12849907,688,688,688,688,0
20240709,121600,12849907,688,688,688,688,0
20240709,121500,12849907,688,688,688,688,0
20240709,121400,12849907,688,688,688,688,0
20240709,121300,12849907,688,688,688,688,0
20240709,121200,12849907,688,688,688,688,0
20240709,121100,12849907,688,688,688,688,0
20240709,121000,12849907,688,688,688,688,0
20240709,120900,12849907,688,688,688,688,0
20240709,120800,12849907,688,688,688,688,0
20240709,120700,12849907,688,688,688,688,0
20240709,120600,12849907,688,688,688,688,0
20240709,120500,12849907,688,688,688,688,0
20240709,120400,12849907,688,688,688,688,0
20240709,120300,12849907,688,688,688,688,0
20240709,120200,12849907,688,688,688,688,0
20240709,120100,12849907,688,688,688,688,0
20240709,120000,12849907,688,688,688,688,1
20240709,115900,12849219,690,690,690,690,0
20240709,115800,12849219,690,690,690,690,0
20240709,115700,12849219,690,690,690,690,0
20240709,115600,12849219,690,690,690,690,1
20240709,115500,12848529,686,686,686,686,11
20240709,115400,12840983,686,686,686,686,0
20240709,115300,12840983,686,686,686,686,0
20240709,115200,12840983,686,686,686,686,0
20240709,115100,12840983,686,690,690,686,2
20240709,115000,12839607,690,690,690,690,0
20240709,114900,12839607,690,690,690,690,0
20240709,114800,12839607,690,690,690,690,3
20240709,114700,12837537,690,690,690,690,0
20240709,114600,12837537,690,690,690,690,0
20240709,114500,12837537,690,690,690,690,0
20240709,114400,12837537,690,689,690,689,25
20240709,114300,12820311,690,690,690,690,0
20240709,114200,12820311,690,690,690,690,0
20240709,114100,12820311,690,690,690,690,0
20240709,114000,12820311,690,690,690,690,0
20240709,113900,12820311,690,690,690,690,0
20240709,113800,12820311,690,690,690,690,0
20240709,113700,12820311,690,690,690,690,0
20240709,113600,12820311,690,690,690,690,0
20240709,113500,12820311,690,690,690,690,0
20240709,113400,12820311,690,690,690,690,0
20240709,113300,12820311,690,690,690,690,0
20240709,113200,12820311,690,690,690,690,2
20240709,113100,12818931,690,690,690,690,0
20240709,113000,12818931,690,690,690,690,0
20240709,112900,12818931,690,690,690,690,14
20240709,112800,12809271,690,690,690,690,0
20240709,112700,12809271,690,690,690,690,0
20240709,112600,12809271,690,690,690,690,0
20240709,112500,12809271,690,690,690,690,667
20240709,112400,12349041,690,690,690,690,0
20240709,112300,12349041,690,690,690,690,3
20240709,112200,12346971,690,690,690,690,73
20240709,112100,12296601,690,690,690,690,0
20240709,112000,12296601,690,690,690,690,0
20240709,111900,12296601,690,690,690,690,0
20240709,111800,12296601,690,690,690,690,0
20240709,111700,12296601,690,690,690,690,0
20240709,111600,12296601,690,690,690,690,0
20240709,111500,12296601,690,690,690,690,0
20240709,111400,12296601,690,690,690,690,0
20240709,111300,12296601,690,690,690,690,0
20240709,111200,12296601,690,690,690,690,1
20240709,111100,12295911,685,686,686,685,1000
20240709,111000,11610521,690,690,690,690,0
20240709,110900,11610521,690,690,690,690,0
20240709,110800,11610521,690,690,690,690,0
20240709,110700,11610521,690,690,690,690,0
20240709,110600,11610521,690,690,690,690,0
20240709,110500,11610521,690,690,690,690,2
20240709,110400,11609141,690,690,690,690,0
20240709,110300,11609141,690,690,690,690,0
20240709,110200,11609141,690,690,690,690,0
20240709,110100,11609141,690,690,690,690,1
20240709,110000,11608451,686,690,690,686,11
20240709,105900,11600901,686,686,686,686,1
20240709,105800,11600215,690,690,690,690,120
20240709,105700,11517415,690,690,690,690,0
20240709,105600,11517415,690,690,690,690,0
20240709,105500,11517415,690,690,690,690,0
20240709,105400,11517415,690,690,690,690,0
20240709,105300,11517415,690,690,690,690,1000
20240709,105200,10827415,690,690,690,690,0
20240709,105100,10827415,690,690,690,690,4000
20240709,105000,8067415,690,690,690,690,0
20240709,104900,8067415,690,690,690,690,0
20240709,104800,8067415,690,690,690,690,0
20240709,104700,8067415,690,690,690,690,0
20240709,104600,8067415,690,685,690,685,143
20240709,104500,7968750,690,690,690,690,1
20240709,104400,7968060,685,689,689,685,1644
20240709,104300,6837783,688,688,688,688,0
20240709,104200,6837783,688,688,688,688,570
20240709,104100,6445623,688,688,688,688,2
20240709,104000,6444247,689,689,689,689,0
20240709,103900,6444247,689,689,689,689,0
20240709,103800,6444247,689,688,689,688,21
20240709,103700,6429798,688,688,688,688,0
20240709,103600,6429798,688,688,688,688,1
20240709,103500,6429110,685,685,685,685,0
20240709,103400,6429110,685,685,685,685,0
20240709,103300,6429110,685,685,685,685,0
20240709,103200,6429110,685,685,685,685,143
20240709,103100,6331155,686,687,688,686,1797
20240709,103000,5096622,687,687,687,687,0
20240709,102900,5096622,687,687,687,687,839
20240709,102800,4520229,687,687,687,687,0
20240709,102700,4520229,687,687,687,687,0
20240709,102600,4520229,687,687,687,687,500
20240709,102500,4176729,687,687,687,687,0
20240709,102400,4176729,687,687,687,687,0
20240709,102300,4176729,687,687,687,687,2
20240709,102200,4175355,688,688,688,688,0
20240709,102100,4175355,688,688,688,688,6
20240709,102000,4171227,688,688,688,688,0
20240709,101900,4171227,688,688,688,688,1
20240709,101800,4170539,689,689,689,689,2
20240709,101700,4169161,689,689,689,689,0
20240709,101600,4169161,689,689,689,689,0
20240709,101500,4169161,689,689,689,689,0
20240709,101400,4169161,689,689,689,689,0
20240709,101300,4169161,689,689,689,689,0
20240709,101200,4169161,689,689,689,689,0
20240709,101100,4169161,689,689,689,689,0
20240709,101000,4169161,689,689,689,689,0
20240709,100900,4169161,689,689,689,689,0
20240709,100800,4169161,689,689,689,689,0
20240709,100700,4169161,689,689,689,689,0
20240709,100600,4169161,689,689,689,689,0
20240709,100500,4169161,689,689,689,689,149
20240709,100400,4066500,687,687,687,687,910
20240709,100300,3441330,688,688,688,688,90
20240709,100200,3379410,689,689,689,689,1
20240709,100100,3378721,689,689,689,689,1
20240709,100000,3378032,688,688,688,688,10
20240709,095900,3371152,688,688,688,688,0
20240709,095800,3371152,688,688,688,688,90
20240709,095700,3309232,687,687,687,687,0
20240709,095600,3309232,687,687,687,687,0
20240709,095500,3309232,687,687,687,687,310
20240709,095400,3096262,689,689,689,689,0
20240709,095300,3096262,689,689,689,689,5
20240709,095200,3092817,690,690,690,690,30
20240709,095100,3072117,691,691,691,691,0
20240709,095000,3072117,691,691,691,691,21
20240709,094900,3057606,693,693,693,693,0
20240709,094800,3057606,693,693,693,693,0
20240709,094700,3057606,693,693,693,693,0
20240709,094600,3057606,693,693,693,693,2
20240709,094500,3056220,687,694,694,687,277
20240709,094400,2865681,695,695,695,695,0
20240709,094300,2865681,695,695,695,695,0
20240709,094200,2865681,695,695,695,695,0
20240709,094100,2865681,695,695,695,695,0
20240709,094000,2865681,695,695,695,695,0
20240709,093900,2865681,695,695,695,695,1501
20240709,093800,1822486,695,695,695,695,0
20240709,093700,1822486,695,695,695,695,18
20240709,093600,1809976,695,695,695,695,1
20240709,093500,1809281,695,695,695,695,0
20240709,093400,1809281,695,695,695,695,0
20240709,093300,1809281,695,695,695,695,0
20240709,093200,1809281,695,695,695,695,0
20240709,093100,1809281,695,695,695,695,0
20240709,093000,1809281,695,695,695,695,0
20240709,092900,1809281,695,695,695,695,0
20240709,092800,1809281,695,695,695,695,0
20240709,092700,1809281,695,695,695,695,0
20240709,092600,1809281,695,695,695,695,0
20240709,092500,1809281,695,695,695,695,0
20240709,092400,1809281,695,695,695,695,1
20240709,092300,1808586,687,687,687,687,0
20240709,092200,1808586,687,687,687,687,0
20240709,092100,1808586,687,687,687,687,0
20240709,092000,1808586,687,687,687,687,13
20240709,091900,1799655,687,687,687,687,0
20240709,091800,1799655,687,687,687,687,0
20240709,091700,1799655,687,687,687,687,300
20240709,091600,1593555,687,687,687,687,853
20240709,091500,1007544,687,687,687,687,0
20240709,091400,1007544,687,687,687,687,0
20240709,091300,1007544,687,687,687,687,0
20240709,091200,1007544,687,687,687,687,0
20240709,091100,1007544,687,687,687,687,0
20240709,091000,1007544,687,695,698,687,1131
20240709,090900,228173,687,687,687,687,0
20240709,090800,228173,687,687,687,687,0
20240709,090700,228173,687,687,687,687,0
20240709,090600,228173,687,687,687,687,0
20240709,090500,228173,687,687,687,687,0
20240709,090400,228173,687,687,687,687,0
20240709,090300,228173,687,687,687,687,0
20240709,090200,228173,687,687,687,687,0
20240709,090100,228173,687,687,687,687,0
20240709,090000,228173,687,698,698,687,330