stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,190700,1623540923,935,935,935,935,4563
20240711,190600,1623540923,935,935,935,935,0
20240711,190500,1623540923,935,935,935,935,0
20240711,190400,1623540923,935,935,935,935,0
20240711,190300,1623540923,935,935,935,935,0
20240711,190200,1623540923,935,935,935,935,0
20240711,190100,1623540923,935,935,935,935,0
20240711,190000,1623540923,935,935,935,935,0
20240711,185900,1623540923,935,935,935,935,0
20240711,185800,1623540923,935,935,935,935,0
20240711,185700,1623540923,935,935,935,935,0
20240711,185600,1623540923,935,935,935,935,0
20240711,185500,1623540923,935,935,935,935,0
20240711,185400,1623540923,935,935,935,935,0
20240711,185300,1623540923,935,935,935,935,0
20240711,185200,1623540923,935,935,935,935,0
20240711,185100,1623540923,935,935,935,935,0
20240711,185000,1623540923,935,935,935,935,0
20240711,184900,1623540923,935,935,935,935,0
20240711,184800,1623540923,935,935,935,935,0
20240711,184700,1623540923,935,935,935,935,0
20240711,184600,1623540923,935,935,935,935,0
20240711,184500,1623540923,935,935,935,935,0
20240711,184400,1623540923,935,935,935,935,0
20240711,184300,1623540923,935,935,935,935,0
20240711,184200,1623540923,935,935,935,935,0
20240711,184100,1623540923,935,935,935,935,0
20240711,184000,1623540923,935,935,935,935,0
20240711,183900,1623540923,935,935,935,935,0
20240711,183800,1623540923,935,935,935,935,0
20240711,183700,1623540923,935,935,935,935,4563
20240711,183600,1623540923,935,935,935,935,0
20240711,183500,1623540923,935,935,935,935,0
20240711,183400,1623540923,935,935,935,935,0
20240711,183300,1623540923,935,935,935,935,0
20240711,183200,1623540923,935,935,935,935,0
20240711,183100,1623540923,935,935,935,935,0
20240711,183000,1623540923,935,935,935,935,0
20240711,182900,1623540923,935,935,935,935,0
20240711,182800,1623540923,935,935,935,935,0
20240711,182700,1623540923,935,935,935,935,0
20240711,182600,1623540923,935,935,935,935,0
20240711,182500,1623540923,935,935,935,935,0
20240711,182400,1623540923,935,935,935,935,0
20240711,182300,1623540923,935,935,935,935,0
20240711,182200,1623540923,935,935,935,935,0
20240711,182100,1623540923,935,935,935,935,0
20240711,182000,1623540923,935,935,935,935,0
20240711,181900,1623540923,935,935,935,935,0
20240711,181800,1623540923,935,935,935,935,0
20240711,181700,1623540923,935,935,935,935,0
20240711,181600,1623540923,935,935,935,935,0
20240711,181500,1623540923,935,935,935,935,0
20240711,181400,1623540923,935,935,935,935,0
20240711,181300,1623540923,935,935,935,935,0
20240711,181200,1623540923,935,935,935,935,0
20240711,181100,1623540923,935,935,935,935,0
20240711,181000,1623540923,935,935,935,935,0
20240711,180900,1623540923,935,935,935,935,0
20240711,180800,1623540923,935,935,935,935,0
20240711,180700,1623540923,935,935,935,935,4563
20240711,180600,1623540923,935,935,935,935,0
20240711,180500,1623540923,935,935,935,935,0
20240711,180400,1623540923,935,935,935,935,0
20240711,180300,1623540923,935,935,935,935,0
20240711,180200,1623540923,935,935,935,935,0
20240711,180100,1623540923,935,935,935,935,0
20240711,180000,1623540923,935,935,935,935,0
20240711,175900,1623540923,935,935,935,935,0
20240711,175800,1623540923,935,935,935,935,0
20240711,175700,1623540923,935,935,935,935,0
20240711,175600,1623540923,935,935,935,935,0
20240711,175500,1623540923,935,935,935,935,0
20240711,175400,1623540923,935,935,935,935,0
20240711,175300,1623540923,935,935,935,935,0
20240711,175200,1623540923,935,935,935,935,0
20240711,175100,1623540923,935,935,935,935,0
20240711,175000,1623540923,935,935,935,935,0
20240711,174900,1623540923,935,935,935,935,0
20240711,174800,1623540923,935,935,935,935,0
20240711,174700,1623540923,935,935,935,935,0
20240711,174600,1623540923,935,935,935,935,0
20240711,174500,1623540923,935,935,935,935,0
20240711,174400,1623540923,935,935,935,935,0
20240711,174300,1623540923,935,935,935,935,0
20240711,174200,1623540923,935,935,935,935,0
20240711,174100,1623540923,935,935,935,935,0
20240711,174000,1623540923,935,935,935,935,0
20240711,173900,1623540923,935,935,935,935,0
20240711,173800,1623540923,935,935,935,935,0
20240711,173700,1623540923,935,935,935,935,4563
20240711,173600,1623540923,935,935,935,935,0
20240711,173500,1623540923,935,935,935,935,0
20240711,173400,1623540923,935,935,935,935,0
20240711,173300,1623540923,935,935,935,935,0
20240711,173200,1623540923,935,935,935,935,0
20240711,173100,1623540923,935,935,935,935,0
20240711,173000,1623540923,935,935,935,935,0
20240711,172900,1623540923,935,935,935,935,0
20240711,172800,1623540923,935,935,935,935,0
20240711,172700,1623540923,935,935,935,935,0
20240711,172600,1623540923,935,935,935,935,0
20240711,172500,1623540923,935,935,935,935,0
20240711,172400,1623540923,935,935,935,935,0
20240711,172300,1623540923,935,935,935,935,0
20240711,172200,1623540923,935,935,935,935,0
20240711,172100,1623540923,935,935,935,935,0
20240711,172000,1623540923,935,935,935,935,0
20240711,171900,1623540923,935,935,935,935,0
20240711,171800,1623540923,935,935,935,935,0
20240711,171700,1623540923,935,935,935,935,0
20240711,171600,1623540923,935,935,935,935,0
20240711,171500,1623540923,935,935,935,935,0
20240711,171400,1623540923,935,935,935,935,0
20240711,171300,1623540923,935,935,935,935,0
20240711,171200,1623540923,935,935,935,935,0
20240711,171100,1623540923,935,935,935,935,0
20240711,171000,1623540923,935,935,935,935,0
20240711,170900,1623540923,935,935,935,935,0
20240711,170800,1623540923,935,935,935,935,0
20240711,170700,1623540923,935,935,935,935,4563
20240711,170600,1623540923,935,935,935,935,0
20240711,170500,1623540923,935,935,935,935,0
20240711,170400,1623540923,935,935,935,935,0
20240711,170300,1623540923,935,935,935,935,0
20240711,170200,1623540923,935,935,935,935,0
20240711,170100,1623540923,935,935,935,935,0
20240711,170000,1623540923,935,935,935,935,0
20240711,165900,1623540923,935,935,935,935,0
20240711,165800,1623540923,935,935,935,935,0
20240711,165700,1623540923,935,935,935,935,0
20240711,165600,1623540923,935,935,935,935,0
20240711,165500,1623540923,935,935,935,935,0
20240711,165400,1623540923,935,935,935,935,0
20240711,165300,1623540923,935,935,935,935,0
20240711,165200,1623540923,935,935,935,935,0
20240711,165100,1623540923,935,935,935,935,0
20240711,165000,1623540923,935,935,935,935,0
20240711,164900,1623540923,935,935,935,935,0
20240711,164800,1623540923,935,935,935,935,0
20240711,164700,1623540923,935,935,935,935,0
20240711,164600,1623540923,935,935,935,935,0
20240711,164500,1623540923,935,935,935,935,0
20240711,164400,1623540923,935,935,935,935,0
20240711,164300,1623540923,935,935,935,935,0
20240711,164200,1623540923,935,935,935,935,0
20240711,164100,1623540923,935,935,935,935,0
20240711,164000,1623540923,935,935,935,935,0
20240711,163900,1623540923,935,935,935,935,0
20240711,163800,1623540923,935,935,935,935,0
20240711,163700,1623540923,935,935,935,935,4563
20240711,163600,1623540923,935,935,935,935,0
20240711,163500,1623540923,935,935,935,935,0
20240711,163400,1623540923,935,935,935,935,0
20240711,163300,1623540923,935,935,935,935,0
20240711,163200,1623540923,935,935,935,935,0
20240711,163100,1623540923,935,935,935,935,0
20240711,163000,1623540923,935,935,935,935,0
20240711,162900,1623540923,935,935,935,935,0
20240711,162800,1623540923,935,935,935,935,0
20240711,162700,1623540923,935,935,935,935,0
20240711,162600,1623540923,935,935,935,935,0
20240711,162500,1623540923,935,935,935,935,0
20240711,162400,1623540923,935,935,935,935,0
20240711,162300,1623540923,935,935,935,935,0
20240711,162200,1623540923,935,935,935,935,0
20240711,162100,1623540923,935,935,935,935,0
20240711,162000,1623540923,935,935,935,935,0
20240711,161900,1623540923,935,935,935,935,0
20240711,161800,1623540923,935,935,935,935,0
20240711,161700,1623540923,935,935,935,935,0
20240711,161600,1623540923,935,935,935,935,0
20240711,161500,1623540923,935,935,935,935,0
20240711,161400,1623540923,935,935,935,935,0
20240711,161300,1623540923,935,935,935,935,0
20240711,161200,1623540923,935,935,935,935,0
20240711,161100,1623540923,935,935,935,935,0
20240711,161000,1623540923,935,935,935,935,0
20240711,160900,1623540923,935,935,935,935,0
20240711,160800,1623540923,935,935,935,935,0
20240711,160700,1623540923,935,935,935,935,4563
20240711,160600,1623540923,935,935,935,935,0
20240711,160500,1623540923,935,935,935,935,0
20240711,160400,1623540923,935,935,935,935,0
20240711,160300,1623540923,935,935,935,935,0
20240711,160200,1623540923,935,935,935,935,0
20240711,160100,1623540923,935,935,935,935,0
20240711,160000,1623540923,935,935,935,935,0
20240711,155900,1623540923,935,935,935,935,0
20240711,155800,1623540923,935,935,935,935,0
20240711,155700,1623540923,935,935,935,935,0
20240711,155600,1623540923,935,935,935,935,0
20240711,155500,1623540923,935,935,935,935,0
20240711,155400,1623540923,935,935,935,935,0
20240711,155300,1623540923,935,935,935,935,0
20240711,155200,1623540923,935,935,935,935,0
20240711,155100,1623540923,935,935,935,935,0
20240711,155000,1623540923,935,935,935,935,0
20240711,154900,1623540923,935,935,935,935,0
20240711,154800,1623540923,935,935,935,935,0
20240711,154700,1623540923,935,935,935,935,0
20240711,154600,1623540923,935,935,935,935,0
20240711,154500,1623540923,935,935,935,935,0
20240711,154400,1623540923,935,935,935,935,0
20240711,154300,1623540923,935,935,935,935,0
20240711,154200,1623540923,935,935,935,935,0
20240711,154100,1623540923,935,935,935,935,0
20240711,154000,1623540923,935,935,935,935,0
20240711,153900,1623540923,935,935,935,935,0
20240711,153800,1623540923,935,935,935,935,0
20240711,153700,1623540923,935,935,935,935,4563
20240711,153600,1623540923,935,935,935,935,0
20240711,153500,1623540923,935,935,935,935,0
20240711,153400,1623540923,935,935,935,935,0
20240711,153300,1623540923,935,935,935,935,0
20240711,153200,1623540923,935,935,935,935,0
20240711,153100,1623540923,935,935,935,935,0
20240711,153000,1623540923,935,935,935,935,4563
20240711,152900,1619274518,943,943,943,943,0
20240711,152800,1619274518,943,943,943,943,0
20240711,152700,1619274518,943,943,943,943,0
20240711,152600,1619274518,943,943,943,943,0
20240711,152500,1619274518,943,943,943,943,0
20240711,152400,1619274518,943,943,943,943,0
20240711,152300,1619274518,943,943,943,943,0
20240711,152200,1619274518,943,943,943,943,0
20240711,152100,1619274518,943,943,943,943,0
20240711,152000,1619274518,943,943,943,943,0
20240711,151900,1619274518,943,942,943,942,2
20240711,151800,1619272633,936,936,936,936,1
20240711,151700,1619271697,944,938,944,938,1294
20240711,151600,1618051480,935,935,935,935,0
20240711,151500,1618051480,935,943,943,935,1043
20240711,151400,1617072585,943,943,943,943,383
20240711,151300,1616711416,943,943,943,943,17
20240711,151200,1616695385,943,943,943,943,0
20240711,151100,1616695385,943,943,943,943,0
20240711,151000,1616695385,943,943,943,943,550
20240711,150900,1616176735,943,943,943,943,0
20240711,150800,1616176735,943,943,943,943,3
20240711,150700,1616173906,938,943,943,938,533
20240711,150600,1615673947,938,938,938,938,0
20240711,150500,1615673947,938,938,938,938,0
20240711,150400,1615673947,938,938,938,938,530
20240711,150300,1615176807,938,943,943,938,5000
20240711,150200,1610485813,943,943,943,943,103
20240711,150100,1610388684,944,944,944,944,0
20240711,150000,1610388684,944,944,944,944,0
20240711,145900,1610388684,944,944,944,944,0
20240711,145800,1610388684,944,944,944,944,0
20240711,145700,1610388684,944,943,944,943,28
20240711,145600,1610362267,944,944,944,944,0
20240711,145500,1610362267,944,944,944,944,216
20240711,145400,1610158363,943,943,943,943,0
20240711,145300,1610158363,943,943,943,943,0
20240711,145200,1610158363,943,943,943,943,0
20240711,145100,1610158363,943,943,943,943,50
20240711,145000,1610111213,943,943,943,943,0
20240711,144900,1610111213,943,943,943,943,0
20240711,144800,1610111213,943,943,943,943,20
20240711,144700,1610092353,943,943,943,943,0
20240711,144600,1610092353,943,943,943,943,1000
20240711,144500,1609149353,944,944,944,944,200
20240711,144400,1608960553,944,943,944,943,212
20240711,144300,1608760445,943,943,943,943,500
20240711,144200,1608288945,943,943,943,943,0
20240711,144100,1608288945,943,943,943,943,0
20240711,144000,1608288945,943,943,943,943,1121
20240711,143900,1607231842,943,943,943,943,0
20240711,143800,1607231842,943,943,943,943,50
20240711,143700,1607184692,943,943,943,943,0
20240711,143600,1607184692,943,943,943,943,0
20240711,143500,1607184692,943,943,943,943,359
20240711,143400,1606846155,943,943,943,943,0
20240711,143300,1606846155,943,939,943,939,18
20240711,143200,1606829213,938,938,938,938,0
20240711,143100,1606829213,938,938,938,938,0
20240711,143000,1606829213,938,938,938,938,0
20240711,142900,1606829213,938,937,938,937,5364
20240711,142800,1601797786,937,937,937,937,0
20240711,142700,1601797786,937,937,937,937,200
20240711,142600,1601610386,937,937,937,937,0
20240711,142500,1601610386,937,937,937,937,0
20240711,142400,1601610386,937,937,937,937,0
20240711,142300,1601610386,937,938,938,937,677
20240711,142200,1600975636,938,938,938,938,0
20240711,142100,1600975636,938,938,938,938,0
20240711,142000,1600975636,938,938,938,938,0
20240711,141900,1600975636,938,938,938,938,0
20240711,141800,1600975636,938,938,938,938,3999
20240711,141700,1597224574,937,937,937,937,10
20240711,141600,1597215204,937,937,937,937,1000
20240711,141500,1596278204,938,938,938,938,0
20240711,141400,1596278204,938,938,938,938,106
20240711,141300,1596178776,938,938,938,938,0
20240711,141200,1596178776,938,938,938,938,0
20240711,141100,1596178776,938,938,938,938,10
20240711,141000,1596169396,938,938,938,938,0
20240711,140900,1596169396,938,934,938,932,10324
20240711,140800,1586531176,934,934,934,934,0
20240711,140700,1586531176,934,934,934,934,80
20240711,140600,1586456456,933,933,933,933,1301
20240711,140500,1585242623,933,933,933,933,0
20240711,140400,1585242623,933,933,933,933,55
20240711,140300,1585191308,932,932,932,932,0
20240711,140200,1585191308,932,932,932,932,2481
20240711,140100,1582879016,935,935,935,935,2
20240711,140000,1582877146,932,932,932,932,0
20240711,135900,1582877146,932,932,932,932,1615
20240711,135800,1581371966,932,932,932,932,3600
20240711,135700,1578016766,932,937,937,931,17632
20240711,135600,1561579540,937,937,937,937,0
20240711,135500,1561579540,937,937,937,937,0
20240711,135400,1561579540,937,937,937,937,1
20240711,135300,1561578603,936,936,936,936,1433
20240711,135200,1560237315,938,938,938,938,4
20240711,135100,1560233563,936,938,938,936,1346
20240711,135000,1558971986,938,938,938,938,1760
20240711,134900,1557321106,939,939,939,939,1
20240711,134800,1557320167,939,939,939,939,10
20240711,134700,1557310777,939,939,939,939,1435
20240711,134600,1555963312,940,939,940,938,2194
20240711,134500,1553904314,939,939,940,939,1604
20240711,134400,1552397553,939,939,939,939,368
20240711,134300,1552052001,939,939,939,939,11
20240711,134200,1552041672,937,937,937,937,1
20240711,134100,1552040735,939,939,939,939,0
20240711,134000,1552040735,939,939,939,939,898
20240711,133900,1551197513,939,939,939,939,328
20240711,133800,1550889521,939,939,939,939,0
20240711,133700,1550889521,939,939,939,939,4
20240711,133600,1550885765,939,939,939,939,524
20240711,133500,1550393729,939,939,939,939,594
20240711,133400,1549835963,939,939,939,939,402
20240711,133300,1549458485,939,939,939,939,151
20240711,133200,1549316696,940,940,940,940,1
20240711,133100,1549315756,939,939,939,939,106
20240711,133000,1549216222,940,940,940,940,0
20240711,132900,1549216222,940,940,940,940,0
20240711,132800,1549216222,940,940,940,939,808
20240711,132700,1548457081,940,940,940,939,233
20240711,132600,1548238286,939,939,940,939,6644
20240711,132500,1541998106,939,939,939,939,940
20240711,132400,1541115446,939,939,939,939,1530
20240711,132300,1539678776,939,939,939,939,2497
20240711,132200,1537334093,937,937,937,937,859
20240711,132100,1536529210,937,940,940,937,52
20240711,132000,1536480345,940,938,940,938,21
20240711,131900,1536460645,938,938,938,938,3
20240711,131800,1536457831,938,942,942,938,3167
20240711,131700,1533482036,943,943,943,943,0
20240711,131600,1533482036,943,943,943,943,0
20240711,131500,1533482036,943,943,943,943,0
20240711,131400,1533482036,943,943,943,943,25
20240711,131300,1533458461,942,942,942,942,100
20240711,131200,1533364261,941,941,941,941,0
20240711,131100,1533364261,941,941,941,941,0
20240711,131000,1533364261,941,941,941,941,645
20240711,130900,1532757316,943,943,943,943,1
20240711,130800,1532756373,944,943,944,943,908
20240711,130700,1531900054,942,942,942,942,498
20240711,130600,1531430938,942,942,942,942,502
20240711,130500,1530958054,941,941,941,941,4
20240711,130400,1530954290,941,941,942,941,164
20240711,130300,1530799963,942,942,943,942,72
20240711,130200,1530732105,942,943,943,942,88
20240711,130100,1530649176,943,943,943,943,100
20240711,130000,1530554876,941,942,942,941,755
20240711,125900,1529844320,942,942,942,942,0
20240711,125800,1529844320,942,942,942,942,960
20240711,125700,1528940000,942,942,942,942,9
20240711,125600,1528931522,942,942,942,942,0
20240711,125500,1528931522,942,942,942,942,1307
20240711,125400,1527700328,943,943,943,943,100
20240711,125300,1527606028,943,943,943,943,819
20240711,125200,1526833711,943,943,943,943,0
20240711,125100,1526833711,943,943,943,943,0
20240711,125000,1526833711,943,944,944,943,111
20240711,124900,1526729033,945,945,945,945,0
20240711,124800,1526729033,945,945,945,945,0
20240711,124700,1526729033,945,947,947,945,20
20240711,124600,1526710113,947,947,947,947,0
20240711,124500,1526710113,947,947,947,947,0
20240711,124400,1526710113,947,947,947,947,1
20240711,124300,1526709166,947,943,947,943,140
20240711,124200,1526576614,943,943,943,943,123
20240711,124100,1526460625,943,943,943,943,0
20240711,124000,1526460625,943,943,943,943,1330
20240711,123900,1525206435,943,945,945,943,1199
20240711,123800,1524073384,945,946,946,945,2080
20240711,123700,1522105705,946,946,946,946,2
20240711,123600,1522103813,946,946,946,946,1600
20240711,123500,1520590213,948,947,948,947,1000
20240711,123400,1519642349,948,948,948,948,0
20240711,123300,1519642349,948,948,948,948,0
20240711,123200,1519642349,948,948,948,948,10
20240711,123100,1519632869,948,948,948,948,0
20240711,123000,1519632869,948,948,948,948,6
20240711,122900,1519627181,946,946,946,946,10
20240711,122800,1519617721,946,946,946,946,0
20240711,122700,1519617721,946,946,946,946,1000
20240711,122600,1518671721,946,947,947,946,427
20240711,122500,1518267772,947,947,947,947,734
20240711,122400,1517572674,947,949,949,947,4490
20240711,122300,1513318287,949,949,949,949,1000
20240711,122200,1512369287,949,950,950,949,4382
20240711,122100,1508210768,950,955,955,950,3445
20240711,122000,1504937993,950,950,950,950,102
20240711,121900,1504841093,956,956,956,956,2
20240711,121800,1504839181,956,956,956,953,133
20240711,121700,1504712394,954,953,955,953,10521
20240711,121600,1494675344,954,954,954,954,0
20240711,121500,1494675344,954,954,954,954,4210
20240711,121400,1490659004,954,954,954,953,1010
20240711,121300,1489695465,954,953,954,953,5974
20240711,121200,1484002038,953,947,953,947,3708
20240711,121100,1480477146,947,950,950,947,3066
20240711,121000,1477572048,949,949,949,949,1439
20240711,120900,1476206437,949,952,952,949,4973
20240711,120800,1471485281,952,951,954,950,6521
20240711,120700,1465287651,952,952,952,952,2687
20240711,120600,1462729627,952,953,953,952,3028
20240711,120500,1459845984,953,954,954,953,8743
20240711,120400,1451513889,954,954,955,954,3610
20240711,120300,1448069789,954,954,954,954,5901
20240711,120200,1442440235,954,956,956,954,6466
20240711,120100,1436265468,957,958,958,957,200
20240711,120000,1436073968,959,955,959,955,210
20240711,115900,1435873414,959,959,959,959,240
20240711,115800,1435643254,952,964,964,951,20250
20240711,115700,1416234822,964,965,965,964,6912
20240711,115600,1409570115,965,965,965,965,510
20240711,115500,1409077965,965,965,965,965,30
20240711,115400,1409049015,965,967,967,965,2957
20240711,115300,1406194275,967,968,968,967,1821
20240711,115200,1404433351,968,968,968,968,1186
20240711,115100,1403285303,969,969,969,969,1534
20240711,115000,1401798857,970,970,970,969,411
20240711,114900,1401400596,970,970,970,970,3485
20240711,114800,1398020146,970,972,972,970,3335
20240711,114700,1394784526,972,971,972,971,11665
20240711,114600,1383446585,971,970,971,970,46
20240711,114500,1383401963,970,970,970,970,0
20240711,114400,1383401963,970,970,970,970,0
20240711,114300,1383401963,970,971,971,970,169
20240711,114200,1383237933,971,971,971,971,0
20240711,114100,1383237933,971,972,972,971,27032
20240711,114000,1356965087,973,973,973,973,0
20240711,113900,1356965087,973,973,973,973,1010
20240711,113800,1355982357,973,973,973,973,918
20240711,113700,1355089143,973,973,973,973,0
20240711,113600,1355089143,973,973,973,973,1506
20240711,113500,1353623805,973,973,973,973,400
20240711,113400,1353234605,973,972,973,972,1967
20240711,113300,1351322677,973,973,973,973,0
20240711,113200,1351322677,973,973,973,973,0
20240711,113100,1351322677,973,973,973,973,0
20240711,113000,1351322677,973,973,973,973,0
20240711,112900,1351322677,973,973,973,973,1411
20240711,112800,1349949774,973,973,973,973,0
20240711,112700,1349949774,973,973,973,973,0
20240711,112600,1349949774,973,973,973,973,0
20240711,112500,1349949774,973,973,973,973,30
20240711,112400,1349920584,974,974,974,974,0
20240711,112300,1349920584,974,974,974,974,0
20240711,112200,1349920584,974,974,974,974,8
20240711,112100,1349912792,973,973,973,973,279
20240711,112000,1349641325,975,975,975,975,2220
20240711,111900,1347476825,973,973,973,973,0
20240711,111800,1347476825,973,973,973,973,0
20240711,111700,1347476825,973,973,973,973,50
20240711,111600,1347428175,975,975,975,975,0
20240711,111500,1347428175,975,975,975,975,0
20240711,111400,1347428175,975,975,975,975,0
20240711,111300,1347428175,975,975,975,975,0
20240711,111200,1347428175,975,975,975,975,0
20240711,111100,1347428175,975,975,975,975,0
20240711,111000,1347428175,975,975,975,975,20
20240711,110900,1347408675,975,975,975,975,1000
20240711,110800,1346433675,975,975,975,975,2011
20240711,110700,1344472950,972,972,972,972,0
20240711,110600,1344472950,972,972,972,972,0
20240711,110500,1344472950,972,972,972,972,700
20240711,110400,1343792550,975,975,975,975,16
20240711,110300,1343776950,975,975,975,975,0
20240711,110200,1343776950,975,975,975,975,100
20240711,110100,1343679450,972,972,972,972,0
20240711,110000,1343679450,972,972,972,972,0
20240711,105900,1343679450,972,972,972,972,271
20240711,105800,1343416038,972,972,972,972,0
20240711,105700,1343416038,972,972,972,972,30
20240711,105600,1343386878,975,975,975,975,16
20240711,105500,1343371278,975,975,975,975,105
20240711,105400,1343268903,975,975,975,975,0
20240711,105300,1343268903,975,975,975,975,0
20240711,105200,1343268903,975,972,975,971,210
20240711,105100,1343064951,971,972,972,971,1239
20240711,105000,1341861540,972,972,972,972,0
20240711,104900,1341861540,972,972,972,972,50
20240711,104800,1341812940,972,972,972,972,720
20240711,104700,1341113100,971,971,971,971,0
20240711,104600,1341113100,971,971,971,971,0
20240711,104500,1341113100,971,971,971,971,0
20240711,104400,1341113100,971,971,971,971,200
20240711,104300,1340918900,971,971,971,971,0
20240711,104200,1340918900,971,970,971,970,2679
20240711,104100,1338320248,971,971,971,971,30
20240711,104000,1338291118,971,971,971,971,654
20240711,103900,1337656084,971,971,971,971,0
20240711,103800,1337656084,971,971,971,971,993
20240711,103700,1336691881,970,970,970,970,100
20240711,103600,1336594881,970,970,970,970,500
20240711,103500,1336109881,975,974,975,974,10
20240711,103400,1336100132,970,971,971,970,2238
20240711,103300,1333928492,971,971,971,971,13
20240711,103200,1333915869,971,972,972,971,6085
20240711,103100,1328005189,972,972,972,972,465
20240711,103000,1327553209,974,974,974,974,0
20240711,102900,1327553209,974,974,974,974,4
20240711,102800,1327549313,971,973,973,971,3406
20240711,102700,1324239553,973,973,973,973,0
20240711,102600,1324239553,973,975,975,973,468
20240711,102500,1323783905,975,973,975,973,1072
20240711,102400,1322739073,971,971,971,971,0
20240711,102300,1322739073,971,971,971,971,8000
20240711,102200,1314971073,971,972,972,971,68
20240711,102100,1314905044,971,971,971,971,0
20240711,102000,1314905044,971,970,971,970,906
20240711,101900,1314025324,968,971,971,968,11
20240711,101800,1314014646,971,967,971,967,515
20240711,101700,1313516329,967,968,968,967,5867
20240711,101600,1307842394,971,970,971,970,3828
20240711,101500,1304128879,970,968,973,967,9286
20240711,101400,1295133420,968,974,975,968,5329
20240711,101300,1289963163,973,975,975,973,794
20240711,101200,1289189917,976,976,976,975,778
20240711,101100,1288431086,976,977,977,976,4
20240711,101000,1288427180,978,976,978,976,4
20240711,100900,1288423272,975,979,979,975,2738
20240711,100800,1285753702,975,975,976,975,88
20240711,100700,1285667889,975,979,979,975,250
20240711,100600,1285423916,979,976,979,975,2047
20240711,100500,1283427546,976,976,976,976,3615
20240711,100400,1279899306,976,976,979,976,2225
20240711,100300,1277724406,976,980,980,975,14459
20240711,100200,1263597544,981,982,982,981,3447
20240711,100100,1260216033,982,982,982,982,2296
20240711,100000,1257961361,982,984,986,982,15639
20240711,095900,1242597370,986,984,986,984,750
20240711,095800,1241859123,984,985,986,984,7048
20240711,095700,1234917689,986,985,986,985,2549
20240711,095600,1232404605,986,985,986,984,3732
20240711,095500,1228728586,986,988,990,985,4370
20240711,095400,1224410519,990,993,1000,988,10018
20240711,095300,1214443427,988,987,995,983,16063
20240711,095200,1198561511,983,982,983,982,1123
20240711,095100,1197457702,982,981,983,981,1299
20240711,095000,1196183074,981,982,982,981,2331
20240711,094900,1193894792,983,983,983,983,4
20240711,094800,1193890860,983,984,984,983,3363
20240711,094700,1190584930,983,983,983,983,0
20240711,094600,1190584930,983,985,985,983,1037
20240711,094500,1189563955,989,985,989,985,1203
20240711,094400,1188377397,989,985,989,985,2770
20240711,094300,1185644433,985,982,985,982,704
20240711,094200,1184953093,982,980,982,980,1174
20240711,094100,1183802511,980,981,985,980,3873
20240711,094000,1180001787,981,983,983,980,11485
20240711,093900,1168729503,982,988,990,981,10795
20240711,093800,1158077655,988,991,991,980,22517
20240711,093700,1135843911,991,991,991,991,0
20240711,093600,1135843911,991,994,994,991,3075
20240711,093500,1132796561,994,997,997,991,5987
20240711,093400,1126857168,997,997,998,994,7974
20240711,093300,1118921045,998,999,1000,998,3623
20240711,093200,1115301877,999,999,999,998,1850
20240711,093100,1113454439,999,995,999,995,4747
20240711,093000,1108721203,995,994,998,991,4793
20240711,092900,1103957777,994,996,999,991,16400
20240711,092800,1087679565,997,1004,1004,997,10283
20240711,092700,1077392981,1007,1008,1008,1001,5254
20240711,092600,1072124701,1008,1003,1008,1001,3594
20240711,092500,1068522995,1007,1005,1008,1001,12755
20240711,092400,1055727325,1005,1007,1008,1002,11994
20240711,092300,1043678535,1007,1009,1012,1007,20772
20240711,092200,1022723978,1010,1009,1010,1004,18981
20240711,092100,1003608944,1009,1005,1010,1000,25198
20240711,092000,978276612,1007,1012,1017,1005,29850
20240711,091900,948132806,1012,1025,1027,1010,49236
20240711,091800,897904861,1025,1055,1055,1025,73013
20240711,091700,822283779,1055,1113,1119,1045,58863
20240711,091600,758699576,1119,1130,1136,1112,35305
20240711,091500,718910286,1134,1150,1160,1103,93101
20240711,091400,613776691,1160,1162,1162,1101,76869
20240711,091300,526345171,1155,1176,1190,1150,115767
20240711,091200,391877565,1176,1100,1194,1092,235880
20240711,091100,121169879,1090,1090,1090,1090,0
20240711,091000,121169879,1090,1090,1090,1090,0
20240711,090900,121169879,1090,1063,1090,1061,30272
20240711,090800,88476020,1062,1059,1077,1052,26471
20240711,090700,60211695,1059,1048,1059,1048,5832
20240711,090600,54047250,1049,1046,1049,1046,1491
20240711,090500,52486914,1043,1062,1062,1041,3934
20240711,090400,48346149,1048,1024,1076,1024,13491
20240711,090300,34192992,1024,1019,1060,1019,17031
20240711,090200,16685693,1019,1018,1019,1018,8838
20240711,090100,7682409,1017,1000,1018,1000,2633
20240711,090000,5039052,1000,1000,1000,999,5041