stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,185100,57410367,456,456,456,456,6555
20240717,185000,57410367,456,456,456,456,0
20240717,184900,57410367,456,456,456,456,0
20240717,184800,57410367,456,456,456,456,0
20240717,184700,57410367,456,456,456,456,0
20240717,184600,57410367,456,456,456,456,0
20240717,184500,57410367,456,456,456,456,0
20240717,184400,57410367,456,456,456,456,0
20240717,184300,57410367,456,456,456,456,0
20240717,184200,57410367,456,456,456,456,0
20240717,184100,57410367,456,456,456,456,0
20240717,184000,57410367,456,456,456,456,0
20240717,183900,57410367,456,456,456,456,0
20240717,183800,57410367,456,456,456,456,0
20240717,183700,57410367,456,456,456,456,0
20240717,183600,57410367,456,456,456,456,0
20240717,183500,57410367,456,456,456,456,0
20240717,183400,57410367,456,456,456,456,0
20240717,183300,57410367,456,456,456,456,0
20240717,183200,57410367,456,456,456,456,0
20240717,183100,57410367,456,456,456,456,0
20240717,183000,57410367,456,456,456,456,0
20240717,182900,57410367,456,456,456,456,0
20240717,182800,57410367,456,456,456,456,0
20240717,182700,57410367,456,456,456,456,0
20240717,182600,57410367,456,456,456,456,0
20240717,182500,57410367,456,456,456,456,0
20240717,182400,57410367,456,456,456,456,0
20240717,182300,57410367,456,456,456,456,0
20240717,182200,57410367,456,456,456,456,0
20240717,182100,57410367,456,456,456,456,6555
20240717,182000,57410367,456,456,456,456,0
20240717,181900,57410367,456,456,456,456,0
20240717,181800,57410367,456,456,456,456,0
20240717,181700,57410367,456,456,456,456,0
20240717,181600,57410367,456,456,456,456,0
20240717,181500,57410367,456,456,456,456,0
20240717,181400,57410367,456,456,456,456,0
20240717,181300,57410367,456,456,456,456,0
20240717,181200,57410367,456,456,456,456,0
20240717,181100,57410367,456,456,456,456,0
20240717,181000,57410367,456,456,456,456,0
20240717,180900,57410367,456,456,456,456,0
20240717,180800,57410367,456,456,456,456,0
20240717,180700,57410367,456,456,456,456,0
20240717,180600,57410367,456,456,456,456,0
20240717,180500,57410367,456,456,456,456,0
20240717,180400,57410367,456,456,456,456,0
20240717,180300,57410367,456,456,456,456,0
20240717,180200,57410367,456,456,456,456,0
20240717,180100,57410367,456,456,456,456,0
20240717,180000,57410367,456,456,456,456,0
20240717,175900,57410367,456,456,456,456,0
20240717,175800,57410367,456,456,456,456,0
20240717,175700,57410367,456,456,456,456,0
20240717,175600,57410367,456,456,456,456,0
20240717,175500,57410367,456,456,456,456,0
20240717,175400,57410367,456,456,456,456,0
20240717,175300,57410367,456,456,456,456,0
20240717,175200,57410367,456,456,456,456,0
20240717,175100,57410367,456,456,456,456,6555
20240717,175000,57410367,456,456,456,456,0
20240717,174900,57410367,456,456,456,456,0
20240717,174800,57410367,456,456,456,456,0
20240717,174700,57410367,456,456,456,456,0
20240717,174600,57410367,456,456,456,456,0
20240717,174500,57410367,456,456,456,456,0
20240717,174400,57410367,456,456,456,456,0
20240717,174300,57410367,456,456,456,456,0
20240717,174200,57410367,456,456,456,456,0
20240717,174100,57410367,456,456,456,456,0
20240717,174000,57410367,456,456,456,456,0
20240717,173900,57410367,456,456,456,456,0
20240717,173800,57410367,456,456,456,456,0
20240717,173700,57410367,456,456,456,456,0
20240717,173600,57410367,456,456,456,456,0
20240717,173500,57410367,456,456,456,456,0
20240717,173400,57410367,456,456,456,456,0
20240717,173300,57410367,456,456,456,456,0
20240717,173200,57410367,456,456,456,456,0
20240717,173100,57410367,456,456,456,456,0
20240717,173000,57410367,456,456,456,456,0
20240717,172900,57410367,456,456,456,456,0
20240717,172800,57410367,456,456,456,456,0
20240717,172700,57410367,456,456,456,456,0
20240717,172600,57410367,456,456,456,456,0
20240717,172500,57410367,456,456,456,456,0
20240717,172400,57410367,456,456,456,456,0
20240717,172300,57410367,456,456,456,456,0
20240717,172200,57410367,456,456,456,456,0
20240717,172100,57410367,456,456,456,456,6555
20240717,172000,57410367,456,456,456,456,0
20240717,171900,57410367,456,456,456,456,0
20240717,171800,57410367,456,456,456,456,0
20240717,171700,57410367,456,456,456,456,0
20240717,171600,57410367,456,456,456,456,0
20240717,171500,57410367,456,456,456,456,0
20240717,171400,57410367,456,456,456,456,0
20240717,171300,57410367,456,456,456,456,0
20240717,171200,57410367,456,456,456,456,0
20240717,171100,57410367,456,456,456,456,0
20240717,171000,57410367,456,456,456,456,0
20240717,170900,57410367,456,456,456,456,0
20240717,170800,57410367,456,456,456,456,0
20240717,170700,57410367,456,456,456,456,0
20240717,170600,57410367,456,456,456,456,0
20240717,170500,57410367,456,456,456,456,0
20240717,170400,57410367,456,456,456,456,0
20240717,170300,57410367,456,456,456,456,0
20240717,170200,57410367,456,456,456,456,0
20240717,170100,57410367,456,456,456,456,0
20240717,170000,57410367,456,456,456,456,0
20240717,165900,57410367,456,456,456,456,0
20240717,165800,57410367,456,456,456,456,0
20240717,165700,57410367,456,456,456,456,0
20240717,165600,57410367,456,456,456,456,0
20240717,165500,57410367,456,456,456,456,0
20240717,165400,57410367,456,456,456,456,0
20240717,165300,57410367,456,456,456,456,0
20240717,165200,57410367,456,456,456,456,0
20240717,165100,57410367,456,456,456,456,6555
20240717,165000,57410367,456,456,456,456,0
20240717,164900,57410367,456,456,456,456,0
20240717,164800,57410367,456,456,456,456,0
20240717,164700,57410367,456,456,456,456,0
20240717,164600,57410367,456,456,456,456,0
20240717,164500,57410367,456,456,456,456,0
20240717,164400,57410367,456,456,456,456,0
20240717,164300,57410367,456,456,456,456,0
20240717,164200,57410367,456,456,456,456,0
20240717,164100,57410367,456,456,456,456,0
20240717,164000,57410367,456,456,456,456,0
20240717,163900,57410367,456,456,456,456,0
20240717,163800,57410367,456,456,456,456,0
20240717,163700,57410367,456,456,456,456,0
20240717,163600,57410367,456,456,456,456,0
20240717,163500,57410367,456,456,456,456,0
20240717,163400,57410367,456,456,456,456,0
20240717,163300,57410367,456,456,456,456,0
20240717,163200,57410367,456,456,456,456,0
20240717,163100,57410367,456,456,456,456,0
20240717,163000,57410367,456,456,456,456,0
20240717,162900,57410367,456,456,456,456,0
20240717,162800,57410367,456,456,456,456,0
20240717,162700,57410367,456,456,456,456,0
20240717,162600,57410367,456,456,456,456,0
20240717,162500,57410367,456,456,456,456,0
20240717,162400,57410367,456,456,456,456,0
20240717,162300,57410367,456,456,456,456,0
20240717,162200,57410367,456,456,456,456,0
20240717,162100,57410367,456,456,456,456,6555
20240717,162000,57410367,456,456,456,456,0
20240717,161900,57410367,456,456,456,456,0
20240717,161800,57410367,456,456,456,456,0
20240717,161700,57410367,456,456,456,456,0
20240717,161600,57410367,456,456,456,456,0
20240717,161500,57410367,456,456,456,456,0
20240717,161400,57410367,456,456,456,456,0
20240717,161300,57410367,456,456,456,456,0
20240717,161200,57410367,456,456,456,456,0
20240717,161100,57410367,456,456,456,456,0
20240717,161000,57410367,456,456,456,456,0
20240717,160900,57410367,456,456,456,456,0
20240717,160800,57410367,456,456,456,456,0
20240717,160700,57410367,456,456,456,456,0
20240717,160600,57410367,456,456,456,456,0
20240717,160500,57410367,456,456,456,456,0
20240717,160400,57410367,456,456,456,456,0
20240717,160300,57410367,456,456,456,456,0
20240717,160200,57410367,456,456,456,456,0
20240717,160100,57410367,456,456,456,456,0
20240717,160000,57410367,456,456,456,456,0
20240717,155900,57410367,456,456,456,456,0
20240717,155800,57410367,456,456,456,456,0
20240717,155700,57410367,456,456,456,456,0
20240717,155600,57410367,456,456,456,456,0
20240717,155500,57410367,456,456,456,456,0
20240717,155400,57410367,456,456,456,456,0
20240717,155300,57410367,456,456,456,456,0
20240717,155200,57410367,456,456,456,456,0
20240717,155100,57410367,456,456,456,456,6555
20240717,155000,57410367,456,456,456,456,0
20240717,154900,57410367,456,456,456,456,0
20240717,154800,57410367,456,456,456,456,0
20240717,154700,57410367,456,456,456,456,0
20240717,154600,57410367,456,456,456,456,0
20240717,154500,57410367,456,456,456,456,0
20240717,154400,57410367,456,456,456,456,0
20240717,154300,57410367,456,456,456,456,0
20240717,154200,57410367,456,456,456,456,0
20240717,154100,57410367,456,456,456,456,0
20240717,154000,57410367,456,456,456,456,0
20240717,153900,57410367,456,456,456,456,0
20240717,153800,57410367,456,456,456,456,0
20240717,153700,57410367,456,456,456,456,0
20240717,153600,57410367,456,456,456,456,0
20240717,153500,57410367,456,456,456,456,0
20240717,153400,57410367,456,456,456,456,0
20240717,153300,57410367,456,456,456,456,0
20240717,153200,57410367,456,456,456,456,0
20240717,153100,57410367,456,456,456,456,0
20240717,153000,57410367,456,456,456,456,6555
20240717,152900,54421287,456,456,456,456,0
20240717,152800,54421287,456,456,456,456,0
20240717,152700,54421287,456,456,456,456,0
20240717,152600,54421287,456,456,456,456,0
20240717,152500,54421287,456,456,456,456,0
20240717,152400,54421287,456,456,456,456,0
20240717,152300,54421287,456,456,456,456,0
20240717,152200,54421287,456,456,456,456,0
20240717,152100,54421287,456,456,456,456,0
20240717,152000,54421287,456,456,456,456,0
20240717,151900,54421287,456,456,456,456,72
20240717,151800,54388455,456,456,456,456,0
20240717,151700,54388455,456,456,456,456,297
20240717,151600,54253023,455,456,456,455,537
20240717,151500,54008676,456,456,456,456,16
20240717,151400,54001380,457,457,457,457,0
20240717,151300,54001380,457,458,458,457,241
20240717,151200,53891027,458,458,458,458,0
20240717,151100,53891027,458,458,458,458,0
20240717,151000,53891027,458,458,458,458,0
20240717,150900,53891027,458,458,458,458,1
20240717,150800,53890569,458,458,458,458,0
20240717,150700,53890569,458,458,458,458,2025
20240717,150600,52963119,459,459,459,459,4988
20240717,150500,50673627,461,461,461,461,0
20240717,150400,50673627,461,459,461,459,2286
20240717,150300,49624349,461,461,461,461,0
20240717,150200,49624349,461,461,461,461,0
20240717,150100,49624349,461,461,461,461,477
20240717,150000,49404452,461,461,461,461,0
20240717,145900,49404452,461,461,461,461,0
20240717,145800,49404452,461,461,461,461,0
20240717,145700,49404452,461,461,461,461,83
20240717,145600,49366189,460,460,460,460,0
20240717,145500,49366189,460,460,460,460,0
20240717,145400,49366189,460,460,460,460,0
20240717,145300,49366189,460,460,460,460,1015
20240717,145200,48899289,461,461,461,461,0
20240717,145100,48899289,461,461,461,461,2
20240717,145000,48898367,461,461,461,461,0
20240717,144900,48898367,461,461,461,461,1739
20240717,144800,48096688,462,462,462,462,1
20240717,144700,48096226,461,461,461,461,2010
20240717,144600,47169616,462,462,462,462,10
20240717,144500,47164996,461,461,461,461,0
20240717,144400,47164996,461,461,461,461,6
20240717,144300,47162230,462,462,462,462,0
20240717,144200,47162230,462,462,462,462,0
20240717,144100,47162230,462,462,462,462,500
20240717,144000,46931230,462,462,462,462,0
20240717,143900,46931230,462,462,462,462,0
20240717,143800,46931230,462,462,462,462,501
20240717,143700,46699768,462,462,462,462,0
20240717,143600,46699768,462,462,462,462,0
20240717,143500,46699768,462,462,462,462,0
20240717,143400,46699768,462,462,462,462,2932
20240717,143300,45345184,462,462,462,462,0
20240717,143200,45345184,462,462,462,462,10
20240717,143100,45340564,463,463,463,463,0
20240717,143000,45340564,463,463,463,463,0
20240717,142900,45340564,463,463,463,463,0
20240717,142800,45340564,463,463,463,463,9
20240717,142700,45336397,463,463,463,463,0
20240717,142600,45336397,463,463,463,463,0
20240717,142500,45336397,463,463,463,463,0
20240717,142400,45336397,463,463,463,463,100
20240717,142300,45290097,463,463,463,463,0
20240717,142200,45290097,463,463,463,463,0
20240717,142100,45290097,463,463,463,463,0
20240717,142000,45290097,463,463,463,463,0
20240717,141900,45290097,463,463,463,463,9
20240717,141800,45285930,461,461,461,461,0
20240717,141700,45285930,461,461,461,461,0
20240717,141600,45285930,461,461,461,461,0
20240717,141500,45285930,461,461,461,461,0
20240717,141400,45285930,461,461,461,461,0
20240717,141300,45285930,461,461,461,461,0
20240717,141200,45285930,461,461,461,461,0
20240717,141100,45285930,461,461,461,461,0
20240717,141000,45285930,461,461,461,461,0
20240717,140900,45285930,461,461,461,461,0
20240717,140800,45285930,461,461,461,461,0
20240717,140700,45285930,461,461,461,461,2
20240717,140600,45285008,463,463,463,463,2
20240717,140500,45284082,461,461,461,461,0
20240717,140400,45284082,461,461,461,461,0
20240717,140300,45284082,461,461,461,461,0
20240717,140200,45284082,461,461,461,461,0
20240717,140100,45284082,461,461,461,461,0
20240717,140000,45284082,461,461,461,461,0
20240717,135900,45284082,461,461,461,461,0
20240717,135800,45284082,461,461,461,461,0
20240717,135700,45284082,461,461,461,461,0
20240717,135600,45284082,461,461,461,461,0
20240717,135500,45284082,461,461,461,461,128
20240717,135400,45225074,461,464,464,461,575
20240717,135300,44959550,463,463,463,463,0
20240717,135200,44959550,463,463,463,463,0
20240717,135100,44959550,463,463,463,463,0
20240717,135000,44959550,463,463,463,463,700
20240717,134900,44635450,463,463,463,463,0
20240717,134800,44635450,463,463,463,463,0
20240717,134700,44635450,463,463,463,463,1
20240717,134600,44634987,463,463,463,463,0
20240717,134500,44634987,463,463,463,463,1
20240717,134400,44634524,463,463,463,463,2000
20240717,134300,43708524,461,461,461,461,2
20240717,134200,43707602,463,463,463,463,0
20240717,134100,43707602,463,463,463,463,0
20240717,134000,43707602,463,461,463,461,50
20240717,133900,43684456,463,463,463,463,0
20240717,133800,43684456,463,463,463,463,0
20240717,133700,43684456,463,463,463,463,0
20240717,133600,43684456,463,461,463,461,131
20240717,133500,43623811,461,461,461,461,0
20240717,133400,43623811,461,461,461,461,0
20240717,133300,43623811,461,461,461,461,0
20240717,133200,43623811,461,461,461,461,900
20240717,133100,43208911,463,463,463,463,0
20240717,133000,43208911,463,463,463,463,0
20240717,132900,43208911,463,463,463,463,0
20240717,132800,43208911,463,463,463,463,0
20240717,132700,43208911,463,463,463,463,0
20240717,132600,43208911,463,463,463,463,0
20240717,132500,43208911,463,463,463,463,0
20240717,132400,43208911,463,463,463,463,0
20240717,132300,43208911,463,463,463,463,0
20240717,132200,43208911,463,463,463,463,0
20240717,132100,43208911,463,461,463,461,100
20240717,132000,43162623,458,460,460,458,862
20240717,131900,42767812,463,463,463,463,0
20240717,131800,42767812,463,463,463,463,0
20240717,131700,42767812,463,461,463,459,2700
20240717,131600,41525012,463,463,463,463,0
20240717,131500,41525012,463,463,463,463,1
20240717,131400,41524549,463,463,463,463,336
20240717,131300,41368981,463,463,463,463,0
20240717,131200,41368981,463,463,463,463,2429
20240717,131100,40244354,463,463,463,463,0
20240717,131000,40244354,463,463,463,463,1001
20240717,130900,39780891,463,463,463,463,0
20240717,130800,39780891,463,464,465,463,7
20240717,130700,39777642,466,466,466,466,0
20240717,130600,39777642,466,465,466,465,862
20240717,130500,39376138,465,465,465,465,0
20240717,130400,39376138,465,465,465,465,0
20240717,130300,39376138,465,465,465,465,0
20240717,130200,39376138,465,465,465,465,432
20240717,130100,39175258,465,465,465,465,12
20240717,130000,39169678,466,463,466,463,7
20240717,125900,39166424,463,463,463,463,0
20240717,125800,39166424,463,463,463,463,0
20240717,125700,39166424,463,463,463,463,2437
20240717,125600,38038093,465,459,465,459,1079
20240717,125500,37537013,459,459,459,459,1462
20240717,125400,36865955,460,460,460,460,0
20240717,125300,36865955,460,460,460,460,0
20240717,125200,36865955,460,460,460,460,0
20240717,125100,36865955,460,460,460,460,0
20240717,125000,36865955,460,460,460,460,2
20240717,124900,36865035,460,460,460,460,3928
20240717,124800,35058155,460,460,460,460,574
20240717,124700,34794115,459,461,461,459,4000
20240717,124600,32950995,463,463,463,463,0
20240717,124500,32950995,463,463,463,463,215
20240717,124400,32851450,463,463,463,463,0
20240717,124300,32851450,463,463,463,463,0
20240717,124200,32851450,463,463,463,463,0
20240717,124100,32851450,463,463,463,463,0
20240717,124000,32851450,463,463,463,463,0
20240717,123900,32851450,463,463,463,463,1
20240717,123800,32850987,461,463,463,461,317
20240717,123700,32704454,463,463,463,463,0
20240717,123600,32704454,463,463,463,463,0
20240717,123500,32704454,463,464,464,463,140
20240717,123400,32639594,463,463,463,463,115
20240717,123300,32586349,463,463,463,463,1
20240717,123200,32585886,463,463,463,463,0
20240717,123100,32585886,463,463,463,463,0
20240717,123000,32585886,463,463,463,463,1
20240717,122900,32585423,463,463,463,463,33
20240717,122800,32570144,463,463,463,463,15
20240717,122700,32563199,463,465,465,463,1692
20240717,122600,31779795,465,465,465,465,1000
20240717,122500,31314795,465,465,465,465,0
20240717,122400,31314795,465,465,465,463,220
20240717,122300,31212497,464,462,464,462,4828
20240717,122200,28981804,462,462,462,462,208
20240717,122100,28885708,462,461,462,461,8438
20240717,122000,24995775,461,461,461,461,0
20240717,121900,24995775,461,461,461,461,1085
20240717,121800,24495590,461,461,461,461,0
20240717,121700,24495590,461,461,461,461,185
20240717,121600,24410305,461,461,461,461,0
20240717,121500,24410305,461,461,461,461,0
20240717,121400,24410305,461,461,461,461,0
20240717,121300,24410305,461,461,461,461,4000
20240717,121200,22566305,461,461,461,461,0
20240717,121100,22566305,461,461,461,461,0
20240717,121000,22566305,461,461,461,461,0
20240717,120900,22566305,461,461,461,461,0
20240717,120800,22566305,461,461,461,461,0
20240717,120700,22566305,461,461,461,461,0
20240717,120600,22566305,461,461,461,461,2
20240717,120500,22565383,460,460,460,460,1
20240717,120400,22564923,459,459,459,459,1
20240717,120300,22564464,461,461,461,461,90
20240717,120200,22522974,461,461,461,461,50
20240717,120100,22499924,460,460,460,460,0
20240717,120000,22499924,460,460,460,460,0
20240717,115900,22499924,460,460,460,460,49
20240717,115800,22477384,460,460,460,460,0
20240717,115700,22477384,460,460,460,460,0
20240717,115600,22477384,460,460,460,460,301
20240717,115500,22338924,460,460,460,460,0
20240717,115400,22338924,460,460,460,460,2721
20240717,115300,21087264,460,460,460,460,0
20240717,115200,21087264,460,459,460,459,1779
20240717,115100,20269070,459,459,459,459,0
20240717,115000,20269070,459,459,459,459,0
20240717,114900,20269070,459,459,459,459,0
20240717,114800,20269070,459,459,459,459,0
20240717,114700,20269070,459,459,459,459,0
20240717,114600,20269070,459,459,459,459,2
20240717,114500,20268152,460,460,460,460,0
20240717,114400,20268152,460,459,460,459,3
20240717,114300,20266774,457,459,460,457,101
20240717,114200,20220381,459,459,459,459,2
20240717,114100,20219463,458,458,458,458,0
20240717,114000,20219463,458,458,458,458,17
20240717,113900,20211677,457,457,457,457,0
20240717,113800,20211677,457,457,457,457,3400
20240717,113700,18657877,457,457,457,457,1000
20240717,113600,18200877,459,457,459,457,282
20240717,113500,18071994,457,457,457,457,0
20240717,113400,18071994,457,455,457,455,2
20240717,113300,18071082,457,457,457,457,1
20240717,113200,18070625,456,456,456,456,0
20240717,113100,18070625,456,456,456,456,0
20240717,113000,18070625,456,456,456,456,0
20240717,112900,18070625,456,456,456,456,0
20240717,112800,18070625,456,456,456,456,0
20240717,112700,18070625,456,456,456,456,0
20240717,112600,18070625,456,456,456,456,0
20240717,112500,18070625,456,456,456,456,0
20240717,112400,18070625,456,456,456,456,0
20240717,112300,18070625,456,458,458,456,3695
20240717,112200,16385224,460,460,460,460,0
20240717,112100,16385224,460,460,460,460,0
20240717,112000,16385224,460,460,460,460,0
20240717,111900,16385224,460,460,460,460,0
20240717,111800,16385224,460,460,460,460,2
20240717,111700,16384304,460,460,460,460,0
20240717,111600,16384304,460,460,460,460,0
20240717,111500,16384304,460,460,460,460,0
20240717,111400,16384304,460,460,460,460,0
20240717,111300,16384304,460,460,460,460,0
20240717,111200,16384304,460,460,460,460,0
20240717,111100,16384304,460,460,460,460,10
20240717,111000,16379704,458,458,458,458,0
20240717,110900,16379704,458,458,458,458,0
20240717,110800,16379704,458,458,458,458,1
20240717,110700,16379246,457,457,457,457,0
20240717,110600,16379246,457,457,457,457,0
20240717,110500,16379246,457,457,457,457,0
20240717,110400,16379246,457,457,457,457,0
20240717,110300,16379246,457,457,457,457,0
20240717,110200,16379246,457,457,457,457,46
20240717,110100,16358224,461,459,461,459,100
20240717,110000,16312274,459,459,459,459,0
20240717,105900,16312274,459,457,459,457,2
20240717,105800,16311358,457,457,457,457,580
20240717,105700,16046298,459,459,459,459,7
20240717,105600,16043085,459,459,459,459,0
20240717,105500,16043085,459,459,459,459,0
20240717,105400,16043085,459,459,459,459,19
20240717,105300,16034364,461,461,461,461,0
20240717,105200,16034364,461,459,461,459,300
20240717,105100,15896068,461,461,461,461,0
20240717,105000,15896068,461,461,461,461,0
20240717,104900,15896068,461,461,461,461,0
20240717,104800,15896068,461,461,461,461,0
20240717,104700,15896068,461,461,461,461,0
20240717,104600,15896068,461,458,461,458,5
20240717,104500,15893773,460,460,460,458,3490
20240717,104400,14288377,460,461,461,460,555
20240717,104300,14032577,460,460,460,460,0
20240717,104200,14032577,460,460,460,460,0
20240717,104100,14032577,460,460,460,460,0
20240717,104000,14032577,460,458,460,458,1105
20240717,103900,13526061,460,458,460,458,15
20240717,103800,13519166,460,455,460,455,1000
20240717,103700,13059571,455,455,456,455,98
20240717,103600,13014886,456,455,456,455,378
20240717,103500,12842520,456,455,456,455,5
20240717,103400,12840244,453,453,453,453,222
20240717,103300,12739678,453,453,453,453,0
20240717,103200,12739678,453,453,453,453,0
20240717,103100,12739678,453,453,453,453,5
20240717,103000,12737413,452,452,452,452,0
20240717,102900,12737413,452,452,452,452,0
20240717,102800,12737413,452,452,452,452,1
20240717,102700,12736961,453,453,453,453,282
20240717,102600,12609215,454,454,454,454,3
20240717,102500,12607853,454,454,454,454,589
20240717,102400,12340447,456,455,456,455,700
20240717,102300,12021847,454,454,454,454,0
20240717,102200,12021847,454,454,454,454,0
20240717,102100,12021847,454,454,454,454,9411
20240717,102000,7749253,454,454,454,454,0
20240717,101900,7749253,454,454,454,454,10
20240717,101800,7744713,454,454,454,454,10
20240717,101700,7740173,454,454,454,454,0
20240717,101600,7740173,454,454,454,454,0
20240717,101500,7740173,454,454,454,454,0
20240717,101400,7740173,454,454,454,454,0
20240717,101300,7740173,454,454,454,454,0
20240717,101200,7740173,454,454,454,454,0
20240717,101100,7740173,454,454,454,454,0
20240717,101000,7740173,454,454,454,454,23
20240717,100900,7729731,454,454,454,454,1
20240717,100800,7729277,454,454,454,454,0
20240717,100700,7729277,454,454,454,454,0
20240717,100600,7729277,454,454,454,454,50
20240717,100500,7706577,454,454,454,454,1
20240717,100400,7706123,452,452,452,452,0
20240717,100300,7706123,452,454,454,452,3
20240717,100200,7704763,452,452,452,452,100
20240717,100100,7659563,452,452,452,452,0
20240717,100000,7659563,452,452,452,452,1
20240717,095900,7659111,453,453,453,453,5
20240717,095800,7656846,456,456,456,456,0
20240717,095700,7656846,456,453,456,453,300
20240717,095600,7520859,453,453,453,453,35
20240717,095500,7505004,454,454,454,454,0
20240717,095400,7505004,454,453,455,453,6
20240717,095300,7502283,455,453,455,453,60
20240717,095200,7474987,451,452,452,451,2386
20240717,095100,6398831,452,452,452,452,0
20240717,095000,6398831,452,455,455,452,3416
20240717,094900,4853848,455,454,455,454,161
20240717,094800,4780751,454,455,455,454,367
20240717,094700,4614125,455,454,455,454,368
20240717,094600,4447026,454,454,454,454,29
20240717,094500,4433860,454,454,454,454,12
20240717,094400,4428412,454,454,454,454,1
20240717,094300,4427958,454,454,454,454,13
20240717,094200,4422056,454,454,454,454,2
20240717,094100,4421148,454,454,454,454,0
20240717,094000,4421148,454,454,454,454,4
20240717,093900,4419332,454,454,454,454,1
20240717,093800,4418878,454,454,454,454,1
20240717,093700,4418424,454,453,454,453,104
20240717,093600,4371308,455,455,455,455,1
20240717,093500,4370853,455,455,455,455,0
20240717,093400,4370853,455,455,455,455,1
20240717,093300,4370398,453,453,453,453,0
20240717,093200,4370398,453,453,453,453,0
20240717,093100,4370398,453,453,453,453,0
20240717,093000,4370398,453,453,453,453,0
20240717,092900,4370398,453,453,453,453,0
20240717,092800,4370398,453,453,453,453,0
20240717,092700,4370398,453,454,454,453,224
20240717,092600,4268916,460,460,460,460,0
20240717,092500,4268916,460,455,460,455,178
20240717,092400,4187408,457,457,457,457,0
20240717,092300,4187408,457,457,457,457,0
20240717,092200,4187408,457,457,457,457,1
20240717,092100,4186951,457,455,458,455,15
20240717,092000,4180099,458,458,458,455,11
20240717,091900,4175064,454,454,454,454,1
20240717,091800,4174610,454,454,454,454,1045
20240717,091700,3700180,457,457,457,457,1
20240717,091600,3699723,457,457,457,457,1000
20240717,091500,3242723,458,458,458,458,5
20240717,091400,3240433,458,458,458,458,0
20240717,091300,3240433,458,458,458,458,109
20240717,091200,3190511,458,455,458,455,201
20240717,091100,3098483,455,455,455,455,404
20240717,091000,2914663,460,459,460,459,1100
20240717,090900,2408763,462,462,462,462,0
20240717,090800,2408763,462,459,462,459,5
20240717,090700,2406462,454,454,454,454,2461
20240717,090600,1289168,454,454,454,454,50
20240717,090500,1266468,450,450,450,450,0
20240717,090400,1266468,450,450,450,450,36
20240717,090300,1250268,454,454,454,454,1
20240717,090200,1249814,450,454,454,450,241
20240717,090100,1141200,450,450,450,450,0
20240717,090000,1141200,450,450,450,450,2536