stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,184400,26818761,544,544,544,544,944
20240717,184300,26818761,544,544,544,544,0
20240717,184200,26818761,544,544,544,544,0
20240717,184100,26818761,544,544,544,544,0
20240717,184000,26818761,544,544,544,544,0
20240717,183900,26818761,544,544,544,544,0
20240717,183800,26818761,544,544,544,544,0
20240717,183700,26818761,544,544,544,544,0
20240717,183600,26818761,544,544,544,544,0
20240717,183500,26818761,544,544,544,544,0
20240717,183400,26818761,544,544,544,544,0
20240717,183300,26818761,544,544,544,544,0
20240717,183200,26818761,544,544,544,544,0
20240717,183100,26818761,544,544,544,544,0
20240717,183000,26818761,544,544,544,544,0
20240717,182900,26818761,544,544,544,544,0
20240717,182800,26818761,544,544,544,544,0
20240717,182700,26818761,544,544,544,544,0
20240717,182600,26818761,544,544,544,544,0
20240717,182500,26818761,544,544,544,544,0
20240717,182400,26818761,544,544,544,544,0
20240717,182300,26818761,544,544,544,544,0
20240717,182200,26818761,544,544,544,544,0
20240717,182100,26818761,544,544,544,544,0
20240717,182000,26818761,544,544,544,544,0
20240717,181900,26818761,544,544,544,544,0
20240717,181800,26818761,544,544,544,544,0
20240717,181700,26818761,544,544,544,544,0
20240717,181600,26818761,544,544,544,544,0
20240717,181500,26818761,544,544,544,544,0
20240717,181400,26818761,544,544,544,544,944
20240717,181300,26818761,544,544,544,544,0
20240717,181200,26818761,544,544,544,544,0
20240717,181100,26818761,544,544,544,544,0
20240717,181000,26818761,544,544,544,544,0
20240717,180900,26818761,544,544,544,544,0
20240717,180800,26818761,544,544,544,544,0
20240717,180700,26818761,544,544,544,544,0
20240717,180600,26818761,544,544,544,544,0
20240717,180500,26818761,544,544,544,544,0
20240717,180400,26818761,544,544,544,544,0
20240717,180300,26818761,544,544,544,544,0
20240717,180200,26818761,544,544,544,544,0
20240717,180100,26818761,544,544,544,544,0
20240717,180000,26818761,544,544,544,544,0
20240717,175900,26818761,544,544,544,544,0
20240717,175800,26818761,544,544,544,544,0
20240717,175700,26818761,544,544,544,544,0
20240717,175600,26818761,544,544,544,544,0
20240717,175500,26818761,544,544,544,544,0
20240717,175400,26818761,544,544,544,544,0
20240717,175300,26818761,544,544,544,544,0
20240717,175200,26818761,544,544,544,544,0
20240717,175100,26818761,544,544,544,544,0
20240717,175000,26818761,544,544,544,544,0
20240717,174900,26818761,544,544,544,544,0
20240717,174800,26818761,544,544,544,544,0
20240717,174700,26818761,544,544,544,544,0
20240717,174600,26818761,544,544,544,544,0
20240717,174500,26818761,544,544,544,544,0
20240717,174400,26818761,544,544,544,544,944
20240717,174300,26818761,544,544,544,544,0
20240717,174200,26818761,544,544,544,544,0
20240717,174100,26818761,544,544,544,544,0
20240717,174000,26818761,544,544,544,544,0
20240717,173900,26818761,544,544,544,544,0
20240717,173800,26818761,544,544,544,544,0
20240717,173700,26818761,544,544,544,544,0
20240717,173600,26818761,544,544,544,544,0
20240717,173500,26818761,544,544,544,544,0
20240717,173400,26818761,544,544,544,544,0
20240717,173300,26818761,544,544,544,544,0
20240717,173200,26818761,544,544,544,544,0
20240717,173100,26818761,544,544,544,544,0
20240717,173000,26818761,544,544,544,544,0
20240717,172900,26818761,544,544,544,544,0
20240717,172800,26818761,544,544,544,544,0
20240717,172700,26818761,544,544,544,544,0
20240717,172600,26818761,544,544,544,544,0
20240717,172500,26818761,544,544,544,544,0
20240717,172400,26818761,544,544,544,544,0
20240717,172300,26818761,544,544,544,544,0
20240717,172200,26818761,544,544,544,544,0
20240717,172100,26818761,544,544,544,544,0
20240717,172000,26818761,544,544,544,544,0
20240717,171900,26818761,544,544,544,544,0
20240717,171800,26818761,544,544,544,544,0
20240717,171700,26818761,544,544,544,544,0
20240717,171600,26818761,544,544,544,544,0
20240717,171500,26818761,544,544,544,544,0
20240717,171400,26818761,544,544,544,544,944
20240717,171300,26818761,544,544,544,544,0
20240717,171200,26818761,544,544,544,544,0
20240717,171100,26818761,544,544,544,544,0
20240717,171000,26818761,544,544,544,544,0
20240717,170900,26818761,544,544,544,544,0
20240717,170800,26818761,544,544,544,544,0
20240717,170700,26818761,544,544,544,544,0
20240717,170600,26818761,544,544,544,544,0
20240717,170500,26818761,544,544,544,544,0
20240717,170400,26818761,544,544,544,544,0
20240717,170300,26818761,544,544,544,544,0
20240717,170200,26818761,544,544,544,544,0
20240717,170100,26818761,544,544,544,544,0
20240717,170000,26818761,544,544,544,544,0
20240717,165900,26818761,544,544,544,544,0
20240717,165800,26818761,544,544,544,544,0
20240717,165700,26818761,544,544,544,544,0
20240717,165600,26818761,544,544,544,544,0
20240717,165500,26818761,544,544,544,544,0
20240717,165400,26818761,544,544,544,544,0
20240717,165300,26818761,544,544,544,544,0
20240717,165200,26818761,544,544,544,544,0
20240717,165100,26818761,544,544,544,544,0
20240717,165000,26818761,544,544,544,544,0
20240717,164900,26818761,544,544,544,544,0
20240717,164800,26818761,544,544,544,544,0
20240717,164700,26818761,544,544,544,544,0
20240717,164600,26818761,544,544,544,544,0
20240717,164500,26818761,544,544,544,544,0
20240717,164400,26818761,544,544,544,544,944
20240717,164300,26818761,544,544,544,544,0
20240717,164200,26818761,544,544,544,544,0
20240717,164100,26818761,544,544,544,544,0
20240717,164000,26818761,544,544,544,544,0
20240717,163900,26818761,544,544,544,544,0
20240717,163800,26818761,544,544,544,544,0
20240717,163700,26818761,544,544,544,544,0
20240717,163600,26818761,544,544,544,544,0
20240717,163500,26818761,544,544,544,544,0
20240717,163400,26818761,544,544,544,544,0
20240717,163300,26818761,544,544,544,544,0
20240717,163200,26818761,544,544,544,544,0
20240717,163100,26818761,544,544,544,544,0
20240717,163000,26818761,544,544,544,544,0
20240717,162900,26818761,544,544,544,544,0
20240717,162800,26818761,544,544,544,544,0
20240717,162700,26818761,544,544,544,544,0
20240717,162600,26818761,544,544,544,544,0
20240717,162500,26818761,544,544,544,544,0
20240717,162400,26818761,544,544,544,544,0
20240717,162300,26818761,544,544,544,544,0
20240717,162200,26818761,544,544,544,544,0
20240717,162100,26818761,544,544,544,544,0
20240717,162000,26818761,544,544,544,544,0
20240717,161900,26818761,544,544,544,544,0
20240717,161800,26818761,544,544,544,544,0
20240717,161700,26818761,544,544,544,544,0
20240717,161600,26818761,544,544,544,544,0
20240717,161500,26818761,544,544,544,544,0
20240717,161400,26818761,544,544,544,544,944
20240717,161300,26818761,544,544,544,544,0
20240717,161200,26818761,544,544,544,544,0
20240717,161100,26818761,544,544,544,544,0
20240717,161000,26818761,544,544,544,544,0
20240717,160900,26818761,544,544,544,544,0
20240717,160800,26818761,544,544,544,544,0
20240717,160700,26818761,544,544,544,544,0
20240717,160600,26818761,544,544,544,544,0
20240717,160500,26818761,544,544,544,544,0
20240717,160400,26818761,544,544,544,544,0
20240717,160300,26818761,544,544,544,544,0
20240717,160200,26818761,544,544,544,544,0
20240717,160100,26818761,544,544,544,544,0
20240717,160000,26818761,544,544,544,544,0
20240717,155900,26818761,544,544,544,544,0
20240717,155800,26818761,544,544,544,544,0
20240717,155700,26818761,544,544,544,544,0
20240717,155600,26818761,544,544,544,544,0
20240717,155500,26818761,544,544,544,544,0
20240717,155400,26818761,544,544,544,544,0
20240717,155300,26818761,544,544,544,544,0
20240717,155200,26818761,544,544,544,544,0
20240717,155100,26818761,544,544,544,544,0
20240717,155000,26818761,544,544,544,544,0
20240717,154900,26818761,544,544,544,544,0
20240717,154800,26818761,544,544,544,544,0
20240717,154700,26818761,544,544,544,544,0
20240717,154600,26818761,544,544,544,544,0
20240717,154500,26818761,544,544,544,544,0
20240717,154400,26818761,544,544,544,544,944
20240717,154300,26818761,544,544,544,544,0
20240717,154200,26818761,544,544,544,544,0
20240717,154100,26818761,544,544,544,544,0
20240717,154000,26818761,544,544,544,544,0
20240717,153900,26818761,544,544,544,544,0
20240717,153800,26818761,544,544,544,544,0
20240717,153700,26818761,544,544,544,544,0
20240717,153600,26818761,544,544,544,544,0
20240717,153500,26818761,544,544,544,544,0
20240717,153400,26818761,544,544,544,544,0
20240717,153300,26818761,544,544,544,544,0
20240717,153200,26818761,544,544,544,544,0
20240717,153100,26818761,544,544,544,544,0
20240717,153000,26818761,544,544,544,544,944
20240717,152900,26305225,545,545,545,545,0
20240717,152800,26305225,545,545,545,545,0
20240717,152700,26305225,545,545,545,545,0
20240717,152600,26305225,545,545,545,545,0
20240717,152500,26305225,545,545,545,545,0
20240717,152400,26305225,545,545,545,545,0
20240717,152300,26305225,545,545,545,545,0
20240717,152200,26305225,545,545,545,545,0
20240717,152100,26305225,545,545,545,545,0
20240717,152000,26305225,545,545,545,545,0
20240717,151900,26305225,545,545,545,545,0
20240717,151800,26305225,545,545,545,545,0
20240717,151700,26305225,545,545,545,545,0
20240717,151600,26305225,545,545,545,545,0
20240717,151500,26305225,545,545,545,545,1
20240717,151400,26304680,542,543,543,542,3966
20240717,151300,24152034,545,545,545,545,200
20240717,151200,24043034,545,544,545,544,6
20240717,151100,24039768,545,545,545,545,0
20240717,151000,24039768,545,545,545,545,1
20240717,150900,24039223,542,542,542,542,0
20240717,150800,24039223,542,542,542,542,0
20240717,150700,24039223,542,542,542,542,0
20240717,150600,24039223,542,542,542,542,0
20240717,150500,24039223,542,544,544,542,252
20240717,150400,23902626,545,545,545,545,1317
20240717,150300,23184861,545,545,545,545,0
20240717,150200,23184861,545,545,545,545,1
20240717,150100,23184316,543,543,543,543,300
20240717,150000,23021416,543,543,543,543,0
20240717,145900,23021416,543,543,543,543,342
20240717,145800,22835710,543,543,543,543,5
20240717,145700,22832995,545,545,545,545,1
20240717,145600,22832450,545,545,545,545,2
20240717,145500,22831360,544,545,545,544,10
20240717,145400,22825915,544,545,545,544,6
20240717,145300,22822650,546,546,546,546,0
20240717,145200,22822650,546,546,546,546,0
20240717,145100,22822650,546,546,546,546,0
20240717,145000,22822650,546,546,546,546,0
20240717,144900,22822650,546,546,546,546,0
20240717,144800,22822650,546,546,546,546,0
20240717,144700,22822650,546,546,546,546,0
20240717,144600,22822650,546,546,546,546,0
20240717,144500,22822650,546,546,546,546,0
20240717,144400,22822650,546,546,546,546,0
20240717,144300,22822650,546,546,546,546,0
20240717,144200,22822650,546,546,546,546,0
20240717,144100,22822650,546,546,546,546,0
20240717,144000,22822650,546,546,546,546,0
20240717,143900,22822650,546,546,546,546,0
20240717,143800,22822650,546,546,546,546,0
20240717,143700,22822650,546,546,546,546,0
20240717,143600,22822650,546,546,546,546,0
20240717,143500,22822650,546,546,546,546,0
20240717,143400,22822650,546,546,546,546,0
20240717,143300,22822650,546,546,546,546,656
20240717,143200,22464474,546,546,546,546,0
20240717,143100,22464474,546,546,546,546,0
20240717,143000,22464474,546,546,546,546,0
20240717,142900,22464474,546,545,546,544,5
20240717,142800,22461750,543,543,543,543,269
20240717,142700,22315683,544,544,544,544,31
20240717,142600,22298819,546,546,546,546,0
20240717,142500,22298819,546,546,546,546,0
20240717,142400,22298819,546,546,546,546,0
20240717,142300,22298819,546,546,546,546,247
20240717,142200,22163957,543,543,543,543,247
20240717,142100,22029836,547,547,547,547,0
20240717,142000,22029836,547,547,547,547,0
20240717,141900,22029836,547,547,547,547,0
20240717,141800,22029836,547,547,547,547,0
20240717,141700,22029836,547,547,547,547,22
20240717,141600,22017802,547,547,547,547,1
20240717,141500,22017255,547,547,547,547,0
20240717,141400,22017255,547,547,547,547,0
20240717,141300,22017255,547,547,547,547,4
20240717,141200,22015067,547,547,547,547,1
20240717,141100,22014520,547,546,547,546,4
20240717,141000,22012335,547,545,547,545,2002
20240717,140900,20918312,545,543,545,543,493
20240717,140800,20650150,543,543,543,543,0
20240717,140700,20650150,543,543,543,543,0
20240717,140600,20650150,543,543,543,543,0
20240717,140500,20650150,543,543,543,543,0
20240717,140400,20650150,543,543,543,543,0
20240717,140300,20650150,543,543,543,543,0
20240717,140200,20650150,543,543,543,543,0
20240717,140100,20650150,543,543,543,543,0
20240717,140000,20650150,543,543,543,543,0
20240717,135900,20650150,543,543,543,543,0
20240717,135800,20650150,543,543,543,543,0
20240717,135700,20650150,543,543,543,543,0
20240717,135600,20650150,543,543,543,543,200
20240717,135500,20541550,543,543,543,543,0
20240717,135400,20541550,543,543,543,543,0
20240717,135300,20541550,543,543,543,543,26
20240717,135200,20527432,545,545,545,545,4
20240717,135100,20525252,544,544,544,544,0
20240717,135000,20525252,544,544,544,544,0
20240717,134900,20525252,544,544,544,544,1
20240717,134800,20524708,545,544,545,544,2
20240717,134700,20523619,543,543,543,543,19
20240717,134600,20513302,543,543,543,543,0
20240717,134500,20513302,543,543,543,543,0
20240717,134400,20513302,543,543,543,543,0
20240717,134300,20513302,543,543,543,543,0
20240717,134200,20513302,543,543,543,543,0
20240717,134100,20513302,543,543,543,543,0
20240717,134000,20513302,543,543,543,543,0
20240717,133900,20513302,543,543,543,543,0
20240717,133800,20513302,543,543,543,543,0
20240717,133700,20513302,543,543,543,543,0
20240717,133600,20513302,543,543,543,543,0
20240717,133500,20513302,543,543,543,543,0
20240717,133400,20513302,543,543,543,543,0
20240717,133300,20513302,543,543,543,543,0
20240717,133200,20513302,543,543,543,543,0
20240717,133100,20513302,543,543,543,543,0
20240717,133000,20513302,543,543,543,543,37
20240717,132900,20493211,544,544,544,544,20
20240717,132800,20482331,544,544,544,544,0
20240717,132700,20482331,544,544,544,544,0
20240717,132600,20482331,544,544,544,544,0
20240717,132500,20482331,544,544,544,544,2
20240717,132400,20481243,544,544,544,544,0
20240717,132300,20481243,544,544,544,544,1
20240717,132200,20480699,545,545,545,545,0
20240717,132100,20480699,545,545,545,545,0
20240717,132000,20480699,545,545,545,545,84
20240717,131900,20434919,542,542,542,542,4
20240717,131800,20432751,542,544,544,542,79
20240717,131700,20389923,545,545,545,545,8
20240717,131600,20385563,545,545,545,545,104
20240717,131500,20328883,545,545,545,545,0
20240717,131400,20328883,545,545,545,545,0
20240717,131300,20328883,545,545,545,545,0
20240717,131200,20328883,545,545,545,545,0
20240717,131100,20328883,545,545,545,545,0
20240717,131000,20328883,545,545,545,545,0
20240717,130900,20328883,545,545,545,545,0
20240717,130800,20328883,545,545,545,545,0
20240717,130700,20328883,545,545,545,545,0
20240717,130600,20328883,545,545,545,545,0
20240717,130500,20328883,545,545,545,545,0
20240717,130400,20328883,545,545,545,545,0
20240717,130300,20328883,545,545,545,545,0
20240717,130200,20328883,545,545,545,545,1
20240717,130100,20328338,546,546,546,546,0
20240717,130000,20328338,546,546,546,546,0
20240717,125900,20328338,546,546,546,546,0
20240717,125800,20328338,546,546,546,546,0
20240717,125700,20328338,546,545,546,545,3491
20240717,125600,18424489,545,545,545,545,10
20240717,125500,18419039,545,543,545,543,512
20240717,125400,18141017,543,543,543,543,0
20240717,125300,18141017,543,543,543,543,0
20240717,125200,18141017,543,543,543,543,0
20240717,125100,18141017,543,543,543,543,0
20240717,125000,18141017,543,543,543,543,0
20240717,124900,18141017,543,542,543,542,101
20240717,124800,18086274,542,542,542,542,0
20240717,124700,18086274,542,542,542,542,0
20240717,124600,18086274,542,542,542,542,0
20240717,124500,18086274,542,542,542,542,0
20240717,124400,18086274,542,542,542,542,0
20240717,124300,18086274,542,542,542,542,2
20240717,124200,18085190,543,543,543,543,0
20240717,124100,18085190,543,543,543,543,0
20240717,124000,18085190,543,543,543,543,0
20240717,123900,18085190,543,543,543,543,0
20240717,123800,18085190,543,543,543,543,0
20240717,123700,18085190,543,543,543,543,0
20240717,123600,18085190,543,543,543,543,0
20240717,123500,18085190,543,543,543,543,0
20240717,123400,18085190,543,543,543,543,41
20240717,123300,18062927,543,543,543,543,0
20240717,123200,18062927,543,543,543,543,0
20240717,123100,18062927,543,543,543,543,0
20240717,123000,18062927,543,543,543,543,4
20240717,122900,18060755,543,543,543,543,0
20240717,122800,18060755,543,543,543,543,0
20240717,122700,18060755,543,543,543,543,1
20240717,122600,18060212,542,542,542,542,0
20240717,122500,18060212,542,542,542,542,0
20240717,122400,18060212,542,542,542,542,0
20240717,122300,18060212,542,542,542,542,0
20240717,122200,18060212,542,542,542,542,1
20240717,122100,18059670,542,542,542,542,0
20240717,122000,18059670,542,542,542,542,11
20240717,121900,18053708,542,542,542,542,0
20240717,121800,18053708,542,542,542,542,0
20240717,121700,18053708,542,542,542,542,0
20240717,121600,18053708,542,542,542,542,0
20240717,121500,18053708,542,542,542,542,78
20240717,121400,18011432,543,543,543,543,0
20240717,121300,18011432,543,543,543,543,0
20240717,121200,18011432,543,543,543,543,0
20240717,121100,18011432,543,543,543,543,0
20240717,121000,18011432,543,543,543,543,0
20240717,120900,18011432,543,543,543,543,0
20240717,120800,18011432,543,543,543,543,0
20240717,120700,18011432,543,543,543,543,0
20240717,120600,18011432,543,543,543,543,0
20240717,120500,18011432,543,543,543,543,0
20240717,120400,18011432,543,543,543,543,100
20240717,120300,17957132,543,543,543,543,0
20240717,120200,17957132,543,543,543,543,0
20240717,120100,17957132,543,543,543,543,0
20240717,120000,17957132,543,543,543,543,10
20240717,115900,17951702,543,543,543,543,10
20240717,115800,17946272,543,543,543,543,415
20240717,115700,17720927,543,543,543,543,0
20240717,115600,17720927,543,543,543,543,0
20240717,115500,17720927,543,543,543,543,0
20240717,115400,17720927,543,543,543,543,0
20240717,115300,17720927,543,543,543,543,0
20240717,115200,17720927,543,543,543,543,0
20240717,115100,17720927,543,543,543,543,0
20240717,115000,17720927,543,543,543,543,0
20240717,114900,17720927,543,543,543,543,0
20240717,114800,17720927,543,543,543,543,0
20240717,114700,17720927,543,543,543,543,20
20240717,114600,17710067,544,544,544,544,0
20240717,114500,17710067,544,544,544,544,2
20240717,114400,17708979,544,544,544,544,1
20240717,114300,17708435,545,545,545,545,0
20240717,114200,17708435,545,545,545,545,1
20240717,114100,17707890,543,543,543,543,0
20240717,114000,17707890,543,543,543,543,0
20240717,113900,17707890,543,543,543,543,0
20240717,113800,17707890,543,543,543,543,500
20240717,113700,17436390,545,545,545,545,0
20240717,113600,17436390,545,545,545,545,0
20240717,113500,17436390,545,545,545,545,0
20240717,113400,17436390,545,545,545,545,1
20240717,113300,17435845,543,543,543,543,0
20240717,113200,17435845,543,543,543,543,0
20240717,113100,17435845,543,543,543,543,0
20240717,113000,17435845,543,543,543,543,0
20240717,112900,17435845,543,543,543,543,39
20240717,112800,17414668,543,543,543,543,0
20240717,112700,17414668,543,543,543,543,1961
20240717,112600,16349845,543,543,543,543,0
20240717,112500,16349845,543,543,543,543,0
20240717,112400,16349845,543,543,543,543,21
20240717,112300,16338442,545,545,545,545,0
20240717,112200,16338442,545,545,545,545,0
20240717,112100,16338442,545,545,545,545,0
20240717,112000,16338442,545,545,545,545,0
20240717,111900,16338442,545,545,545,545,0
20240717,111800,16338442,545,545,545,545,4
20240717,111700,16336262,545,545,545,545,0
20240717,111600,16336262,545,545,545,545,0
20240717,111500,16336262,545,545,545,545,0
20240717,111400,16336262,545,545,545,545,0
20240717,111300,16336262,545,545,545,545,1300
20240717,111200,15627762,545,545,545,545,0
20240717,111100,15627762,545,545,545,545,1000
20240717,111000,15082762,545,545,545,545,0
20240717,110900,15082762,545,545,545,545,0
20240717,110800,15082762,545,545,545,545,0
20240717,110700,15082762,545,545,545,545,2
20240717,110600,15081672,543,543,543,543,0
20240717,110500,15081672,543,543,543,543,0
20240717,110400,15081672,543,543,543,543,0
20240717,110300,15081672,543,543,543,543,0
20240717,110200,15081672,543,543,543,543,0
20240717,110100,15081672,543,543,543,543,0
20240717,110000,15081672,543,543,543,543,0
20240717,105900,15081672,543,543,543,543,0
20240717,105800,15081672,543,543,543,543,0
20240717,105700,15081672,543,543,543,543,0
20240717,105600,15081672,543,544,544,543,1100
20240717,105500,14484333,544,545,545,544,1001
20240717,105400,13939788,545,545,545,545,2
20240717,105300,13938698,545,545,545,545,0
20240717,105200,13938698,545,545,545,545,0
20240717,105100,13938698,545,545,545,545,0
20240717,105000,13938698,545,545,545,545,0
20240717,104900,13938698,545,545,545,545,2
20240717,104800,13937608,545,545,545,545,0
20240717,104700,13937608,545,545,545,545,2868
20240717,104600,12374548,545,545,545,545,0
20240717,104500,12374548,545,545,545,545,10
20240717,104400,12369098,545,545,545,545,0
20240717,104300,12369098,545,545,545,545,0
20240717,104200,12369098,545,545,545,545,0
20240717,104100,12369098,545,545,545,545,0
20240717,104000,12369098,545,545,545,545,0
20240717,103900,12369098,545,545,545,545,10
20240717,103800,12363648,545,545,545,545,5
20240717,103700,12360923,545,545,545,545,0
20240717,103600,12360923,545,545,545,545,8
20240717,103500,12356563,546,546,546,546,0
20240717,103400,12356563,546,546,546,546,120
20240717,103300,12291043,546,546,546,546,2459
20240717,103200,10948429,546,546,546,546,0
20240717,103100,10948429,546,546,546,546,26
20240717,103000,10934233,546,546,546,546,0
20240717,102900,10934233,546,546,546,546,0
20240717,102800,10934233,546,546,546,546,0
20240717,102700,10934233,546,546,546,546,0
20240717,102600,10934233,546,546,546,546,0
20240717,102500,10934233,546,545,546,545,1813
20240717,102400,9945148,546,546,546,546,4
20240717,102300,9942964,545,545,545,545,1
20240717,102200,9942419,545,545,545,545,1
20240717,102100,9941874,546,546,546,546,1
20240717,102000,9941328,545,545,545,545,10
20240717,101900,9935878,546,546,546,546,0
20240717,101800,9935878,546,546,546,546,1
20240717,101700,9935332,545,545,545,545,0
20240717,101600,9935332,545,545,545,545,0
20240717,101500,9935332,545,545,545,545,1
20240717,101400,9934787,546,546,546,546,1
20240717,101300,9934241,546,546,546,546,0
20240717,101200,9934241,546,546,546,546,0
20240717,101100,9934241,546,546,546,546,0
20240717,101000,9934241,546,546,546,546,8
20240717,100900,9929873,545,546,546,545,75
20240717,100800,9888973,546,545,546,545,21
20240717,100700,9877508,546,546,546,546,12
20240717,100600,9870956,546,546,546,546,0
20240717,100500,9870956,546,546,546,546,0
20240717,100400,9870956,546,546,546,546,0
20240717,100300,9870956,546,546,546,546,400
20240717,100200,9652556,546,546,546,546,15
20240717,100100,9644366,546,546,546,546,1
20240717,100000,9643820,545,545,545,545,1
20240717,095900,9643275,545,545,545,545,0
20240717,095800,9643275,545,545,545,545,0
20240717,095700,9643275,545,545,545,545,0
20240717,095600,9643275,545,545,545,545,128
20240717,095500,9573515,545,545,545,545,4
20240717,095400,9571335,546,546,546,546,0
20240717,095300,9571335,546,546,546,546,82
20240717,095200,9526563,545,545,545,545,7
20240717,095100,9522748,546,545,546,545,1053
20240717,095000,8948363,545,546,546,545,15
20240717,094900,8940178,546,545,546,545,551
20240717,094800,8639882,546,546,546,546,3
20240717,094700,8638244,546,546,546,546,1
20240717,094600,8637698,546,546,546,546,3
20240717,094500,8636060,546,546,546,546,500
20240717,094400,8363060,546,546,546,546,10
20240717,094300,8357600,546,546,546,546,4
20240717,094200,8355416,546,546,546,546,501
20240717,094100,8081870,546,546,546,546,0
20240717,094000,8081870,546,546,546,546,2
20240717,093900,8080778,546,545,546,545,701
20240717,093800,7698732,546,546,546,546,3
20240717,093700,7697094,546,546,546,546,7
20240717,093600,7693272,545,545,546,545,63
20240717,093500,7658927,545,545,545,545,100
20240717,093400,7604427,545,545,545,545,550
20240717,093300,7304677,545,544,545,544,750
20240717,093200,6896077,544,544,544,544,0
20240717,093100,6896077,544,544,544,544,300
20240717,093000,6732877,544,544,544,544,150
20240717,092900,6651277,546,545,546,545,1800
20240717,092800,5668577,543,543,543,543,0
20240717,092700,5668577,543,544,546,543,932
20240717,092600,5160190,543,543,543,543,0
20240717,092500,5160190,543,543,543,543,150
20240717,092400,5078740,543,543,543,543,0
20240717,092300,5078740,543,544,544,543,1300
20240717,092200,4372140,543,544,544,543,3001
20240717,092100,2739597,544,544,544,544,0
20240717,092000,2739597,544,543,544,543,1000
20240717,091900,2195764,543,543,543,543,1
20240717,091800,2195221,542,542,543,542,79
20240717,091700,2152353,542,542,542,542,900
20240717,091600,1664553,542,542,542,542,0
20240717,091500,1664553,542,542,542,542,0
20240717,091400,1664553,542,542,542,542,0
20240717,091300,1664553,542,542,542,542,0
20240717,091200,1664553,542,543,544,542,5
20240717,091100,1661838,540,540,540,540,10
20240717,091000,1656438,539,539,539,539,0
20240717,090900,1656438,539,539,539,539,0
20240717,090800,1656438,539,539,539,539,19
20240717,090700,1646197,544,544,544,544,1
20240717,090600,1645653,539,539,539,539,0
20240717,090500,1645653,539,545,545,539,446
20240717,090400,1403783,545,540,545,538,56
20240717,090300,1373527,545,545,545,545,0
20240717,090200,1373527,545,545,545,545,2
20240717,090100,1372437,545,545,545,545,1
20240717,090000,1371892,538,546,546,538,2514