stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,191600,91411079,525,525,525,525,5744
20240719,191500,91411079,525,525,525,525,0
20240719,191400,91411079,525,525,525,525,0
20240719,191300,91411079,525,525,525,525,0
20240719,191200,91411079,525,525,525,525,0
20240719,191100,91411079,525,525,525,525,0
20240719,191000,91411079,525,525,525,525,0
20240719,190900,91411079,525,525,525,525,0
20240719,190800,91411079,525,525,525,525,0
20240719,190700,91411079,525,525,525,525,0
20240719,190600,91411079,525,525,525,525,0
20240719,190500,91411079,525,525,525,525,0
20240719,190400,91411079,525,525,525,525,0
20240719,190300,91411079,525,525,525,525,0
20240719,190200,91411079,525,525,525,525,0
20240719,190100,91411079,525,525,525,525,0
20240719,190000,91411079,525,525,525,525,0
20240719,185900,91411079,525,525,525,525,0
20240719,185800,91411079,525,525,525,525,0
20240719,185700,91411079,525,525,525,525,0
20240719,185600,91411079,525,525,525,525,0
20240719,185500,91411079,525,525,525,525,0
20240719,185400,91411079,525,525,525,525,0
20240719,185300,91411079,525,525,525,525,0
20240719,185200,91411079,525,525,525,525,0
20240719,185100,91411079,525,525,525,525,0
20240719,185000,91411079,525,525,525,525,0
20240719,184900,91411079,525,525,525,525,0
20240719,184800,91411079,525,525,525,525,0
20240719,184700,91411079,525,525,525,525,0
20240719,184600,91411079,525,525,525,525,5744
20240719,184500,91411079,525,525,525,525,0
20240719,184400,91411079,525,525,525,525,0
20240719,184300,91411079,525,525,525,525,0
20240719,184200,91411079,525,525,525,525,0
20240719,184100,91411079,525,525,525,525,0
20240719,184000,91411079,525,525,525,525,0
20240719,183900,91411079,525,525,525,525,0
20240719,183800,91411079,525,525,525,525,0
20240719,183700,91411079,525,525,525,525,0
20240719,183600,91411079,525,525,525,525,0
20240719,183500,91411079,525,525,525,525,0
20240719,183400,91411079,525,525,525,525,0
20240719,183300,91411079,525,525,525,525,0
20240719,183200,91411079,525,525,525,525,0
20240719,183100,91411079,525,525,525,525,0
20240719,183000,91411079,525,525,525,525,0
20240719,182900,91411079,525,525,525,525,0
20240719,182800,91411079,525,525,525,525,0
20240719,182700,91411079,525,525,525,525,0
20240719,182600,91411079,525,525,525,525,0
20240719,182500,91411079,525,525,525,525,0
20240719,182400,91411079,525,525,525,525,0
20240719,182300,91411079,525,525,525,525,0
20240719,182200,91411079,525,525,525,525,0
20240719,182100,91411079,525,525,525,525,0
20240719,182000,91411079,525,525,525,525,0
20240719,181900,91411079,525,525,525,525,0
20240719,181800,91411079,525,525,525,525,0
20240719,181700,91411079,525,525,525,525,0
20240719,181600,91411079,525,525,525,525,5744
20240719,181500,91411079,525,525,525,525,0
20240719,181400,91411079,525,525,525,525,0
20240719,181300,91411079,525,525,525,525,0
20240719,181200,91411079,525,525,525,525,0
20240719,181100,91411079,525,525,525,525,0
20240719,181000,91411079,525,525,525,525,0
20240719,180900,91411079,525,525,525,525,0
20240719,180800,91411079,525,525,525,525,0
20240719,180700,91411079,525,525,525,525,0
20240719,180600,91411079,525,525,525,525,0
20240719,180500,91411079,525,525,525,525,0
20240719,180400,91411079,525,525,525,525,0
20240719,180300,91411079,525,525,525,525,0
20240719,180200,91411079,525,525,525,525,0
20240719,180100,91411079,525,525,525,525,0
20240719,180000,91411079,525,525,525,525,0
20240719,175900,91411079,525,525,525,525,0
20240719,175800,91411079,525,525,525,525,0
20240719,175700,91411079,525,525,525,525,0
20240719,175600,91411079,525,525,525,525,0
20240719,175500,91411079,525,525,525,525,0
20240719,175400,91411079,525,525,525,525,0
20240719,175300,91411079,525,525,525,525,0
20240719,175200,91411079,525,525,525,525,0
20240719,175100,91411079,525,525,525,525,0
20240719,175000,91411079,525,525,525,525,0
20240719,174900,91411079,525,525,525,525,0
20240719,174800,91411079,525,525,525,525,0
20240719,174700,91411079,525,525,525,525,0
20240719,174600,91411079,525,525,525,525,5744
20240719,174500,91411079,525,525,525,525,0
20240719,174400,91411079,525,525,525,525,0
20240719,174300,91411079,525,525,525,525,0
20240719,174200,91411079,525,525,525,525,0
20240719,174100,91411079,525,525,525,525,0
20240719,174000,91411079,525,525,525,525,0
20240719,173900,91411079,525,525,525,525,0
20240719,173800,91411079,525,525,525,525,0
20240719,173700,91411079,525,525,525,525,0
20240719,173600,91411079,525,525,525,525,0
20240719,173500,91411079,525,525,525,525,0
20240719,173400,91411079,525,525,525,525,0
20240719,173300,91411079,525,525,525,525,0
20240719,173200,91411079,525,525,525,525,0
20240719,173100,91411079,525,525,525,525,0
20240719,173000,91411079,525,525,525,525,0
20240719,172900,91411079,525,525,525,525,0
20240719,172800,91411079,525,525,525,525,0
20240719,172700,91411079,525,525,525,525,0
20240719,172600,91411079,525,525,525,525,0
20240719,172500,91411079,525,525,525,525,0
20240719,172400,91411079,525,525,525,525,0
20240719,172300,91411079,525,525,525,525,0
20240719,172200,91411079,525,525,525,525,0
20240719,172100,91411079,525,525,525,525,0
20240719,172000,91411079,525,525,525,525,0
20240719,171900,91411079,525,525,525,525,0
20240719,171800,91411079,525,525,525,525,0
20240719,171700,91411079,525,525,525,525,0
20240719,171600,91411079,525,525,525,525,5744
20240719,171500,91411079,525,525,525,525,0
20240719,171400,91411079,525,525,525,525,0
20240719,171300,91411079,525,525,525,525,0
20240719,171200,91411079,525,525,525,525,0
20240719,171100,91411079,525,525,525,525,0
20240719,171000,91411079,525,525,525,525,0
20240719,170900,91411079,525,525,525,525,0
20240719,170800,91411079,525,525,525,525,0
20240719,170700,91411079,525,525,525,525,0
20240719,170600,91411079,525,525,525,525,0
20240719,170500,91411079,525,525,525,525,0
20240719,170400,91411079,525,525,525,525,0
20240719,170300,91411079,525,525,525,525,0
20240719,170200,91411079,525,525,525,525,0
20240719,170100,91411079,525,525,525,525,0
20240719,170000,91411079,525,525,525,525,0
20240719,165900,91411079,525,525,525,525,0
20240719,165800,91411079,525,525,525,525,0
20240719,165700,91411079,525,525,525,525,0
20240719,165600,91411079,525,525,525,525,0
20240719,165500,91411079,525,525,525,525,0
20240719,165400,91411079,525,525,525,525,0
20240719,165300,91411079,525,525,525,525,0
20240719,165200,91411079,525,525,525,525,0
20240719,165100,91411079,525,525,525,525,0
20240719,165000,91411079,525,525,525,525,0
20240719,164900,91411079,525,525,525,525,0
20240719,164800,91411079,525,525,525,525,0
20240719,164700,91411079,525,525,525,525,0
20240719,164600,91411079,525,525,525,525,5744
20240719,164500,91411079,525,525,525,525,0
20240719,164400,91411079,525,525,525,525,0
20240719,164300,91411079,525,525,525,525,0
20240719,164200,91411079,525,525,525,525,0
20240719,164100,91411079,525,525,525,525,0
20240719,164000,91411079,525,525,525,525,0
20240719,163900,91411079,525,525,525,525,0
20240719,163800,91411079,525,525,525,525,0
20240719,163700,91411079,525,525,525,525,0
20240719,163600,91411079,525,525,525,525,0
20240719,163500,91411079,525,525,525,525,0
20240719,163400,91411079,525,525,525,525,0
20240719,163300,91411079,525,525,525,525,0
20240719,163200,91411079,525,525,525,525,0
20240719,163100,91411079,525,525,525,525,0
20240719,163000,91411079,525,525,525,525,0
20240719,162900,91411079,525,525,525,525,0
20240719,162800,91411079,525,525,525,525,0
20240719,162700,91411079,525,525,525,525,0
20240719,162600,91411079,525,525,525,525,0
20240719,162500,91411079,525,525,525,525,0
20240719,162400,91411079,525,525,525,525,0
20240719,162300,91411079,525,525,525,525,0
20240719,162200,91411079,525,525,525,525,0
20240719,162100,91411079,525,525,525,525,0
20240719,162000,91411079,525,525,525,525,0
20240719,161900,91411079,525,525,525,525,0
20240719,161800,91411079,525,525,525,525,0
20240719,161700,91411079,525,525,525,525,0
20240719,161600,91411079,525,525,525,525,5744
20240719,161500,91411079,525,525,525,525,0
20240719,161400,91411079,525,525,525,525,0
20240719,161300,91411079,525,525,525,525,0
20240719,161200,91411079,525,525,525,525,0
20240719,161100,91411079,525,525,525,525,0
20240719,161000,91411079,525,525,525,525,0
20240719,160900,91411079,525,525,525,525,0
20240719,160800,91411079,525,525,525,525,0
20240719,160700,91411079,525,525,525,525,0
20240719,160600,91411079,525,525,525,525,0
20240719,160500,91411079,525,525,525,525,0
20240719,160400,91411079,525,525,525,525,0
20240719,160300,91411079,525,525,525,525,0
20240719,160200,91411079,525,525,525,525,0
20240719,160100,91411079,525,525,525,525,0
20240719,160000,91411079,525,525,525,525,0
20240719,155900,91411079,525,525,525,525,0
20240719,155800,91411079,525,525,525,525,0
20240719,155700,91411079,525,525,525,525,0
20240719,155600,91411079,525,525,525,525,0
20240719,155500,91411079,525,525,525,525,0
20240719,155400,91411079,525,525,525,525,0
20240719,155300,91411079,525,525,525,525,0
20240719,155200,91411079,525,525,525,525,0
20240719,155100,91411079,525,525,525,525,0
20240719,155000,91411079,525,525,525,525,0
20240719,154900,91411079,525,525,525,525,0
20240719,154800,91411079,525,525,525,525,0
20240719,154700,91411079,525,525,525,525,0
20240719,154600,91411079,525,525,525,525,5744
20240719,154500,91411079,525,525,525,525,0
20240719,154400,91411079,525,525,525,525,0
20240719,154300,91411079,525,525,525,525,0
20240719,154200,91411079,525,525,525,525,0
20240719,154100,91411079,525,525,525,525,0
20240719,154000,91411079,525,525,525,525,0
20240719,153900,91411079,525,525,525,525,0
20240719,153800,91411079,525,525,525,525,0
20240719,153700,91411079,525,525,525,525,0
20240719,153600,91411079,525,525,525,525,0
20240719,153500,91411079,525,525,525,525,0
20240719,153400,91411079,525,525,525,525,0
20240719,153300,91411079,525,525,525,525,0
20240719,153200,91411079,525,525,525,525,0
20240719,153100,91411079,525,525,525,525,0
20240719,153000,91411079,525,525,525,525,5744
20240719,152900,88395479,529,529,529,529,0
20240719,152800,88395479,529,529,529,529,0
20240719,152700,88395479,529,529,529,529,0
20240719,152600,88395479,529,529,529,529,0
20240719,152500,88395479,529,529,529,529,0
20240719,152400,88395479,529,529,529,529,0
20240719,152300,88395479,529,529,529,529,0
20240719,152200,88395479,529,529,529,529,0
20240719,152100,88395479,529,529,529,529,0
20240719,152000,88395479,529,529,529,529,0
20240719,151900,88395479,529,528,529,528,910
20240719,151800,87914959,528,528,528,528,0
20240719,151700,87914959,528,528,528,528,28
20240719,151600,87900175,527,527,527,527,295
20240719,151500,87744710,527,527,528,527,65
20240719,151400,87710445,529,529,529,529,111
20240719,151300,87651726,529,529,529,529,50
20240719,151200,87625276,529,529,529,529,0
20240719,151100,87625276,529,529,529,529,52
20240719,151000,87597768,528,529,529,528,135
20240719,150900,87526478,528,529,529,528,10
20240719,150800,87521189,528,528,528,528,5
20240719,150700,87518549,529,529,529,529,10
20240719,150600,87513259,528,529,529,528,213
20240719,150500,87400695,530,530,530,530,40
20240719,150400,87379495,530,530,530,530,50
20240719,150300,87352995,530,530,530,530,0
20240719,150200,87352995,530,530,530,530,160
20240719,150100,87268195,530,530,530,530,377
20240719,150000,87068385,530,530,530,530,0
20240719,145900,87068385,530,530,530,530,0
20240719,145800,87068385,530,530,530,530,0
20240719,145700,87068385,530,530,530,530,0
20240719,145600,87068385,530,530,530,530,0
20240719,145500,87068385,530,530,530,530,0
20240719,145400,87068385,530,530,530,530,607
20240719,145300,86746675,530,530,530,530,0
20240719,145200,86746675,530,530,530,530,110
20240719,145100,86688375,530,530,530,530,0
20240719,145000,86688375,530,530,530,530,0
20240719,144900,86688375,530,530,530,530,0
20240719,144800,86688375,530,530,530,530,0
20240719,144700,86688375,530,530,530,530,0
20240719,144600,86688375,530,530,530,530,0
20240719,144500,86688375,530,530,530,530,0
20240719,144400,86688375,530,530,530,530,0
20240719,144300,86688375,530,530,530,530,0
20240719,144200,86688375,530,530,530,530,10
20240719,144100,86683075,530,530,530,530,0
20240719,144000,86683075,530,530,530,530,60
20240719,143900,86651275,526,526,526,526,0
20240719,143800,86651275,526,526,526,526,14
20240719,143700,86643911,526,526,526,526,365
20240719,143600,86451921,530,530,530,530,0
20240719,143500,86451921,530,530,530,530,10
20240719,143400,86446621,526,530,530,526,160
20240719,143300,86362021,528,528,528,528,379
20240719,143200,86161909,528,528,528,528,0
20240719,143100,86161909,528,528,528,528,0
20240719,143000,86161909,528,528,528,528,0
20240719,142900,86161909,528,528,528,528,0
20240719,142800,86161909,528,528,528,528,0
20240719,142700,86161909,528,528,528,528,0
20240719,142600,86161909,528,528,528,528,0
20240719,142500,86161909,528,528,528,528,0
20240719,142400,86161909,528,528,528,528,100
20240719,142300,86109109,528,528,528,528,239
20240719,142200,85982917,530,530,530,530,121
20240719,142100,85918787,530,530,530,530,10
20240719,142000,85913487,528,529,529,528,5600
20240719,141900,82954790,530,530,530,530,0
20240719,141800,82954790,530,530,530,530,0
20240719,141700,82954790,530,530,530,530,10
20240719,141600,82949490,530,530,530,530,0
20240719,141500,82949490,530,530,530,530,0
20240719,141400,82949490,530,530,530,530,0
20240719,141300,82949490,530,530,530,530,0
20240719,141200,82949490,530,530,530,530,0
20240719,141100,82949490,530,530,530,530,0
20240719,141000,82949490,530,530,530,530,0
20240719,140900,82949490,530,530,530,530,0
20240719,140800,82949490,530,530,530,530,0
20240719,140700,82949490,530,530,530,530,0
20240719,140600,82949490,530,530,530,530,0
20240719,140500,82949490,530,530,530,530,0
20240719,140400,82949490,530,530,530,530,100
20240719,140300,82896490,530,530,530,530,0
20240719,140200,82896490,530,530,530,530,0
20240719,140100,82896490,530,530,530,530,0
20240719,140000,82896490,530,530,530,530,0
20240719,135900,82896490,530,530,530,530,10
20240719,135800,82891190,530,528,530,528,1910
20240719,135700,81882670,530,530,530,530,0
20240719,135600,81882670,530,530,530,530,0
20240719,135500,81882670,530,530,530,530,0
20240719,135400,81882670,530,530,530,530,2304
20240719,135300,80661550,530,530,530,530,0
20240719,135200,80661550,530,530,530,530,100
20240719,135100,80608550,530,530,530,530,0
20240719,135000,80608550,530,530,530,530,0
20240719,134900,80608550,530,530,530,530,0
20240719,134800,80608550,530,530,530,530,0
20240719,134700,80608550,530,530,530,530,0
20240719,134600,80608550,530,530,530,530,0
20240719,134500,80608550,530,530,530,530,0
20240719,134400,80608550,530,530,530,530,0
20240719,134300,80608550,530,530,530,530,0
20240719,134200,80608550,530,530,530,530,12
20240719,134100,80602190,530,529,530,528,2473
20240719,134000,79294535,530,529,530,529,165
20240719,133900,79207247,529,529,529,529,0
20240719,133800,79207247,529,529,529,529,9
20240719,133700,79202486,530,530,530,530,0
20240719,133600,79202486,530,530,530,530,0
20240719,133500,79202486,530,527,530,526,2291
20240719,133400,77996350,529,529,530,529,133
20240719,133300,77925987,531,531,531,531,0
20240719,133200,77925987,531,531,531,531,0
20240719,133100,77925987,531,531,531,531,0
20240719,133000,77925987,531,531,531,531,111
20240719,132900,77867046,531,531,531,531,3766
20240719,132800,75867300,531,531,531,531,0
20240719,132700,75867300,531,531,531,531,0
20240719,132600,75867300,531,531,531,531,0
20240719,132500,75867300,531,531,531,531,0
20240719,132400,75867300,531,531,531,531,0
20240719,132300,75867300,531,531,531,531,200
20240719,132200,75761100,531,531,531,531,0
20240719,132100,75761100,531,531,531,531,300
20240719,132000,75601800,531,531,531,531,100
20240719,131900,75548700,532,532,532,532,0
20240719,131800,75548700,532,532,532,532,100
20240719,131700,75495500,532,531,532,531,1877
20240719,131600,74497295,532,532,532,532,0
20240719,131500,74497295,532,532,532,532,0
20240719,131400,74497295,532,532,532,532,0
20240719,131300,74497295,532,532,532,532,0
20240719,131200,74497295,532,532,532,532,0
20240719,131100,74497295,532,532,532,532,0
20240719,131000,74497295,532,532,532,532,0
20240719,130900,74497295,532,532,532,532,0
20240719,130800,74497295,532,532,532,532,0
20240719,130700,74497295,532,532,532,532,0
20240719,130600,74497295,532,532,532,532,0
20240719,130500,74497295,532,532,532,532,0
20240719,130400,74497295,532,532,532,532,0
20240719,130300,74497295,532,532,532,532,0
20240719,130200,74497295,532,532,532,532,0
20240719,130100,74497295,532,531,532,531,10
20240719,130000,74491981,532,531,532,531,22
20240719,125900,74480297,532,531,532,531,25
20240719,125800,74467019,532,531,532,531,50
20240719,125700,74440466,527,527,527,527,0
20240719,125600,74440466,527,527,527,527,18
20240719,125500,74430980,531,531,531,531,0
20240719,125400,74430980,531,531,531,531,0
20240719,125300,74430980,531,531,531,531,5
20240719,125200,74428325,527,530,530,527,1000
20240719,125100,73899271,532,532,532,532,0
20240719,125000,73899271,532,532,532,532,0
20240719,124900,73899271,532,532,532,532,0
20240719,124800,73899271,532,532,532,532,0
20240719,124700,73899271,532,532,532,532,0
20240719,124600,73899271,532,532,532,532,0
20240719,124500,73899271,532,532,532,532,0
20240719,124400,73899271,532,530,532,530,259
20240719,124300,73761979,533,533,533,533,0
20240719,124200,73761979,533,533,533,533,0
20240719,124100,73761979,533,533,533,533,0
20240719,124000,73761979,533,533,533,533,0
20240719,123900,73761979,533,533,533,533,0
20240719,123800,73761979,533,533,533,533,0
20240719,123700,73761979,533,533,533,533,0
20240719,123600,73761979,533,533,533,533,0
20240719,123500,73761979,533,533,533,533,0
20240719,123400,73761979,533,533,533,533,0
20240719,123300,73761979,533,533,533,533,0
20240719,123200,73761979,533,533,533,533,0
20240719,123100,73761979,533,533,533,533,0
20240719,123000,73761979,533,533,533,533,0
20240719,122900,73761979,533,533,533,533,0
20240719,122800,73761979,533,533,533,533,100
20240719,122700,73708679,533,533,533,533,0
20240719,122600,73708679,533,533,533,533,0
20240719,122500,73708679,533,533,533,533,0
20240719,122400,73708679,533,533,533,533,0
20240719,122300,73708679,533,533,533,533,0
20240719,122200,73708679,533,533,533,533,100
20240719,122100,73655379,533,533,533,533,0
20240719,122000,73655379,533,533,533,533,0
20240719,121900,73655379,533,533,533,533,100
20240719,121800,73602079,533,533,533,533,0
20240719,121700,73602079,533,533,533,533,0
20240719,121600,73602079,533,533,533,533,0
20240719,121500,73602079,533,533,533,533,284
20240719,121400,73450707,533,533,533,533,0
20240719,121300,73450707,533,533,533,533,100
20240719,121200,73397407,533,533,533,533,0
20240719,121100,73397407,533,533,533,533,0
20240719,121000,73397407,533,533,533,533,0
20240719,120900,73397407,533,530,533,530,24210
20240719,120800,60531365,530,530,530,530,0
20240719,120700,60531365,530,530,530,530,0
20240719,120600,60531365,530,530,530,530,0
20240719,120500,60531365,530,530,530,530,0
20240719,120400,60531365,530,530,530,530,0
20240719,120300,60531365,530,530,530,530,0
20240719,120200,60531365,530,530,530,530,10
20240719,120100,60526065,530,530,530,530,0
20240719,120000,60526065,530,530,530,530,0
20240719,115900,60526065,530,530,530,530,0
20240719,115800,60526065,530,530,530,530,0
20240719,115700,60526065,530,530,530,530,0
20240719,115600,60526065,530,530,530,530,0
20240719,115500,60526065,530,530,530,530,0
20240719,115400,60526065,530,530,530,530,0
20240719,115300,60526065,530,530,530,530,0
20240719,115200,60526065,530,530,530,530,0
20240719,115100,60526065,530,530,530,530,0
20240719,115000,60526065,530,530,530,530,0
20240719,114900,60526065,530,530,530,530,764
20240719,114800,60121145,530,530,530,530,2
20240719,114700,60120085,527,527,527,527,0
20240719,114600,60120085,527,527,527,527,0
20240719,114500,60120085,527,527,527,527,0
20240719,114400,60120085,527,527,527,527,0
20240719,114300,60120085,527,527,527,527,0
20240719,114200,60120085,527,527,527,527,712
20240719,114100,59744861,527,527,527,527,0
20240719,114000,59744861,527,527,527,527,0
20240719,113900,59744861,527,527,527,527,158
20240719,113800,59661595,527,527,527,527,0
20240719,113700,59661595,527,527,527,527,50
20240719,113600,59635245,527,526,527,526,14741
20240719,113500,51881475,526,526,526,526,4000
20240719,113400,49777475,526,526,526,526,1198
20240719,113300,49147327,526,526,526,526,4002
20240719,113200,47042275,521,521,521,521,0
20240719,113100,47042275,521,522,522,521,10
20240719,113000,47037063,526,526,526,526,0
20240719,112900,47037063,526,526,526,526,0
20240719,112800,47037063,526,526,526,526,0
20240719,112700,47037063,526,526,526,526,0
20240719,112600,47037063,526,526,526,526,0
20240719,112500,47037063,526,526,526,526,200
20240719,112400,46931863,526,526,526,526,300
20240719,112300,46774063,526,525,526,525,7262
20240719,112200,42955107,527,527,527,527,0
20240719,112100,42955107,527,527,527,527,0
20240719,112000,42955107,527,527,527,527,0
20240719,111900,42955107,527,527,527,527,0
20240719,111800,42955107,527,526,527,526,1400
20240719,111700,42217688,526,529,529,521,30002
20240719,111600,26585675,520,530,530,520,33000
20240719,111500,9377063,531,531,531,531,1369
20240719,111400,8650124,532,532,532,532,10
20240719,111300,8644804,531,531,531,531,0
20240719,111200,8644804,531,532,532,531,1517
20240719,111100,7837937,533,533,533,533,0
20240719,111000,7837937,533,533,533,533,0
20240719,110900,7837937,533,535,535,533,91
20240719,110800,7789430,535,535,535,533,169
20240719,110700,7699017,535,535,535,535,0
20240719,110600,7699017,535,535,535,535,0
20240719,110500,7699017,535,535,535,535,0
20240719,110400,7699017,535,535,535,535,0
20240719,110300,7699017,535,535,535,535,0
20240719,110200,7699017,535,535,535,535,0
20240719,110100,7699017,535,535,535,535,0
20240719,110000,7699017,535,535,535,535,0
20240719,105900,7699017,535,535,535,535,4
20240719,105800,7696877,533,533,533,533,211
20240719,105700,7584414,535,535,535,535,0
20240719,105600,7584414,535,535,535,535,0
20240719,105500,7584414,535,535,535,535,0
20240719,105400,7584414,535,535,535,535,0
20240719,105300,7584414,535,535,535,535,0
20240719,105200,7584414,535,535,535,535,1
20240719,105100,7583879,536,536,536,536,0
20240719,105000,7583879,536,536,536,536,0
20240719,104900,7583879,536,536,536,536,10
20240719,104800,7578519,537,536,537,536,20
20240719,104700,7567790,537,537,537,537,0
20240719,104600,7567790,537,537,537,537,125
20240719,104500,7500665,538,538,538,538,0
20240719,104400,7500665,538,538,538,538,0
20240719,104300,7500665,538,538,538,538,0
20240719,104200,7500665,538,538,538,538,10
20240719,104100,7495285,537,537,537,537,6000
20240719,104000,4273285,538,538,538,538,0
20240719,103900,4273285,538,538,538,538,0
20240719,103800,4273285,538,538,538,538,0
20240719,103700,4273285,538,538,538,538,0
20240719,103600,4273285,538,538,538,538,341
20240719,103500,4089827,538,538,538,538,0
20240719,103400,4089827,538,538,538,538,2
20240719,103300,4088751,538,538,538,538,20
20240719,103200,4077991,538,538,538,538,5
20240719,103100,4075301,533,533,533,533,0
20240719,103000,4075301,533,533,533,533,503
20240719,102900,3807202,538,538,538,538,1
20240719,102800,3806664,538,538,538,538,0
20240719,102700,3806664,538,538,538,538,0
20240719,102600,3806664,538,538,538,538,29
20240719,102500,3791062,538,538,538,538,229
20240719,102400,3667860,538,538,538,538,0
20240719,102300,3667860,538,538,538,538,0
20240719,102200,3667860,538,536,538,536,1110
20240719,102100,3072880,537,537,537,537,520
20240719,102000,2793640,538,538,538,538,0
20240719,101900,2793640,538,540,540,538,541
20240719,101800,2502532,541,541,541,540,122
20240719,101700,2436541,541,541,541,541,0
20240719,101600,2436541,541,541,541,541,0
20240719,101500,2436541,541,541,541,541,0
20240719,101400,2436541,541,541,541,541,0
20240719,101300,2436541,541,541,541,541,0
20240719,101200,2436541,541,541,541,541,0
20240719,101100,2436541,541,541,541,541,0
20240719,101000,2436541,541,541,541,541,0
20240719,100900,2436541,541,541,541,541,0
20240719,100800,2436541,541,541,541,541,0
20240719,100700,2436541,541,541,541,541,4
20240719,100600,2434377,540,540,540,540,10
20240719,100500,2428977,543,543,543,543,0
20240719,100400,2428977,543,543,543,543,0
20240719,100300,2428977,543,543,543,543,0
20240719,100200,2428977,543,543,543,543,11
20240719,100100,2423004,543,543,543,543,2
20240719,100000,2421918,543,543,543,543,0
20240719,095900,2421918,543,543,543,543,1
20240719,095800,2421375,543,543,543,543,0
20240719,095700,2421375,543,543,543,543,115
20240719,095600,2358930,543,543,543,543,0
20240719,095500,2358930,543,543,543,543,0
20240719,095400,2358930,543,543,543,543,0
20240719,095300,2358930,543,543,543,543,0
20240719,095200,2358930,543,543,543,543,0
20240719,095100,2358930,543,543,543,543,0
20240719,095000,2358930,543,543,543,543,0
20240719,094900,2358930,543,543,543,543,118
20240719,094800,2294856,543,543,543,543,0
20240719,094700,2294856,543,543,543,543,0
20240719,094600,2294856,543,543,543,543,0
20240719,094500,2294856,543,543,543,543,0
20240719,094400,2294856,543,543,543,543,0
20240719,094300,2294856,543,543,543,543,0
20240719,094200,2294856,543,543,543,543,0
20240719,094100,2294856,543,543,543,543,3
20240719,094000,2293227,540,541,543,540,2022
20240719,093900,1201321,542,542,542,542,0
20240719,093800,1201321,542,542,542,542,0
20240719,093700,1201321,542,543,543,542,420
20240719,093600,973281,543,542,543,542,22
20240719,093500,961355,543,543,543,543,0
20240719,093400,961355,543,543,543,543,0
20240719,093300,961355,543,543,543,543,0
20240719,093200,961355,543,543,543,543,0
20240719,093100,961355,543,543,543,543,0
20240719,093000,961355,543,543,543,543,0
20240719,092900,961355,543,543,543,543,0
20240719,092800,961355,543,543,543,543,0
20240719,092700,961355,543,543,543,543,0
20240719,092600,961355,543,543,543,543,0
20240719,092500,961355,543,543,543,543,1
20240719,092400,960812,543,543,543,543,0
20240719,092300,960812,543,543,543,543,0
20240719,092200,960812,543,543,543,543,0
20240719,092100,960812,543,543,543,543,0
20240719,092000,960812,543,543,543,543,0
20240719,091900,960812,543,543,543,543,0
20240719,091800,960812,543,543,543,543,0
20240719,091700,960812,543,543,543,543,4
20240719,091600,958640,543,543,543,543,100
20240719,091500,904340,543,543,543,543,0
20240719,091400,904340,543,543,543,543,0
20240719,091300,904340,543,543,543,543,0
20240719,091200,904340,543,543,543,543,5
20240719,091100,901625,543,543,543,543,5
20240719,091000,898910,543,543,543,543,20
20240719,090900,888050,544,544,544,544,10
20240719,090800,882610,544,544,544,544,330
20240719,090700,703090,545,540,545,540,1171
20240719,090600,70745,545,545,545,545,0
20240719,090500,70745,545,545,545,545,1
20240719,090400,70200,540,540,540,540,0
20240719,090300,70200,540,540,540,540,0
20240719,090200,70200,540,540,540,540,0
20240719,090100,70200,540,540,540,540,0
20240719,090000,70200,540,540,540,540,130