stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,185000,62177238,458,458,458,458,5748
20240718,184900,62177238,458,458,458,458,0
20240718,184800,62177238,458,458,458,458,0
20240718,184700,62177238,458,458,458,458,0
20240718,184600,62177238,458,458,458,458,0
20240718,184500,62177238,458,458,458,458,0
20240718,184400,62177238,458,458,458,458,0
20240718,184300,62177238,458,458,458,458,0
20240718,184200,62177238,458,458,458,458,0
20240718,184100,62177238,458,458,458,458,0
20240718,184000,62177238,458,458,458,458,0
20240718,183900,62177238,458,458,458,458,0
20240718,183800,62177238,458,458,458,458,0
20240718,183700,62177238,458,458,458,458,0
20240718,183600,62177238,458,458,458,458,0
20240718,183500,62177238,458,458,458,458,0
20240718,183400,62177238,458,458,458,458,0
20240718,183300,62177238,458,458,458,458,0
20240718,183200,62177238,458,458,458,458,0
20240718,183100,62177238,458,458,458,458,0
20240718,183000,62177238,458,458,458,458,0
20240718,182900,62177238,458,458,458,458,0
20240718,182800,62177238,458,458,458,458,0
20240718,182700,62177238,458,458,458,458,0
20240718,182600,62177238,458,458,458,458,0
20240718,182500,62177238,458,458,458,458,0
20240718,182400,62177238,458,458,458,458,0
20240718,182300,62177238,458,458,458,458,0
20240718,182200,62177238,458,458,458,458,0
20240718,182100,62177238,458,458,458,458,0
20240718,182000,62177238,458,458,458,458,5748
20240718,181900,62177238,458,458,458,458,0
20240718,181800,62177238,458,458,458,458,0
20240718,181700,62177238,458,458,458,458,0
20240718,181600,62177238,458,458,458,458,0
20240718,181500,62177238,458,458,458,458,0
20240718,181400,62177238,458,458,458,458,0
20240718,181300,62177238,458,458,458,458,0
20240718,181200,62177238,458,458,458,458,0
20240718,181100,62177238,458,458,458,458,0
20240718,181000,62177238,458,458,458,458,0
20240718,180900,62177238,458,458,458,458,0
20240718,180800,62177238,458,458,458,458,0
20240718,180700,62177238,458,458,458,458,0
20240718,180600,62177238,458,458,458,458,0
20240718,180500,62177238,458,458,458,458,0
20240718,180400,62177238,458,458,458,458,0
20240718,180300,62177238,458,458,458,458,0
20240718,180200,62177238,458,458,458,458,0
20240718,180100,62177238,458,458,458,458,0
20240718,180000,62177238,458,458,458,458,0
20240718,175900,62177238,458,458,458,458,0
20240718,175800,62177238,458,458,458,458,0
20240718,175700,62177238,458,458,458,458,0
20240718,175600,62177238,458,458,458,458,0
20240718,175500,62177238,458,458,458,458,0
20240718,175400,62177238,458,458,458,458,0
20240718,175300,62177238,458,458,458,458,0
20240718,175200,62177238,458,458,458,458,0
20240718,175100,62177238,458,458,458,458,0
20240718,175000,62177238,458,458,458,458,5748
20240718,174900,62177238,458,458,458,458,0
20240718,174800,62177238,458,458,458,458,0
20240718,174700,62177238,458,458,458,458,0
20240718,174600,62177238,458,458,458,458,0
20240718,174500,62177238,458,458,458,458,0
20240718,174400,62177238,458,458,458,458,0
20240718,174300,62177238,458,458,458,458,0
20240718,174200,62177238,458,458,458,458,0
20240718,174100,62177238,458,458,458,458,0
20240718,174000,62177238,458,458,458,458,0
20240718,173900,62177238,458,458,458,458,0
20240718,173800,62177238,458,458,458,458,0
20240718,173700,62177238,458,458,458,458,0
20240718,173600,62177238,458,458,458,458,0
20240718,173500,62177238,458,458,458,458,0
20240718,173400,62177238,458,458,458,458,0
20240718,173300,62177238,458,458,458,458,0
20240718,173200,62177238,458,458,458,458,0
20240718,173100,62177238,458,458,458,458,0
20240718,173000,62177238,458,458,458,458,0
20240718,172900,62177238,458,458,458,458,0
20240718,172800,62177238,458,458,458,458,0
20240718,172700,62177238,458,458,458,458,0
20240718,172600,62177238,458,458,458,458,0
20240718,172500,62177238,458,458,458,458,0
20240718,172400,62177238,458,458,458,458,0
20240718,172300,62177238,458,458,458,458,0
20240718,172200,62177238,458,458,458,458,0
20240718,172100,62177238,458,458,458,458,0
20240718,172000,62177238,458,458,458,458,5748
20240718,171900,62177238,458,458,458,458,0
20240718,171800,62177238,458,458,458,458,0
20240718,171700,62177238,458,458,458,458,0
20240718,171600,62177238,458,458,458,458,0
20240718,171500,62177238,458,458,458,458,0
20240718,171400,62177238,458,458,458,458,0
20240718,171300,62177238,458,458,458,458,0
20240718,171200,62177238,458,458,458,458,0
20240718,171100,62177238,458,458,458,458,0
20240718,171000,62177238,458,458,458,458,0
20240718,170900,62177238,458,458,458,458,0
20240718,170800,62177238,458,458,458,458,0
20240718,170700,62177238,458,458,458,458,0
20240718,170600,62177238,458,458,458,458,0
20240718,170500,62177238,458,458,458,458,0
20240718,170400,62177238,458,458,458,458,0
20240718,170300,62177238,458,458,458,458,0
20240718,170200,62177238,458,458,458,458,0
20240718,170100,62177238,458,458,458,458,0
20240718,170000,62177238,458,458,458,458,0
20240718,165900,62177238,458,458,458,458,0
20240718,165800,62177238,458,458,458,458,0
20240718,165700,62177238,458,458,458,458,0
20240718,165600,62177238,458,458,458,458,0
20240718,165500,62177238,458,458,458,458,0
20240718,165400,62177238,458,458,458,458,0
20240718,165300,62177238,458,458,458,458,0
20240718,165200,62177238,458,458,458,458,0
20240718,165100,62177238,458,458,458,458,0
20240718,165000,62177238,458,458,458,458,5748
20240718,164900,62177238,458,458,458,458,0
20240718,164800,62177238,458,458,458,458,0
20240718,164700,62177238,458,458,458,458,0
20240718,164600,62177238,458,458,458,458,0
20240718,164500,62177238,458,458,458,458,0
20240718,164400,62177238,458,458,458,458,0
20240718,164300,62177238,458,458,458,458,0
20240718,164200,62177238,458,458,458,458,0
20240718,164100,62177238,458,458,458,458,0
20240718,164000,62177238,458,458,458,458,0
20240718,163900,62177238,458,458,458,458,0
20240718,163800,62177238,458,458,458,458,0
20240718,163700,62177238,458,458,458,458,0
20240718,163600,62177238,458,458,458,458,0
20240718,163500,62177238,458,458,458,458,0
20240718,163400,62177238,458,458,458,458,0
20240718,163300,62177238,458,458,458,458,0
20240718,163200,62177238,458,458,458,458,0
20240718,163100,62177238,458,458,458,458,0
20240718,163000,62177238,458,458,458,458,0
20240718,162900,62177238,458,458,458,458,0
20240718,162800,62177238,458,458,458,458,0
20240718,162700,62177238,458,458,458,458,0
20240718,162600,62177238,458,458,458,458,0
20240718,162500,62177238,458,458,458,458,0
20240718,162400,62177238,458,458,458,458,0
20240718,162300,62177238,458,458,458,458,0
20240718,162200,62177238,458,458,458,458,0
20240718,162100,62177238,458,458,458,458,0
20240718,162000,62177238,458,458,458,458,5748
20240718,161900,62177238,458,458,458,458,0
20240718,161800,62177238,458,458,458,458,0
20240718,161700,62177238,458,458,458,458,0
20240718,161600,62177238,458,458,458,458,0
20240718,161500,62177238,458,458,458,458,0
20240718,161400,62177238,458,458,458,458,0
20240718,161300,62177238,458,458,458,458,0
20240718,161200,62177238,458,458,458,458,0
20240718,161100,62177238,458,458,458,458,0
20240718,161000,62177238,458,458,458,458,0
20240718,160900,62177238,458,458,458,458,0
20240718,160800,62177238,458,458,458,458,0
20240718,160700,62177238,458,458,458,458,0
20240718,160600,62177238,458,458,458,458,0
20240718,160500,62177238,458,458,458,458,0
20240718,160400,62177238,458,458,458,458,0
20240718,160300,62177238,458,458,458,458,0
20240718,160200,62177238,458,458,458,458,0
20240718,160100,62177238,458,458,458,458,0
20240718,160000,62177238,458,458,458,458,0
20240718,155900,62177238,458,458,458,458,0
20240718,155800,62177238,458,458,458,458,0
20240718,155700,62177238,458,458,458,458,0
20240718,155600,62177238,458,458,458,458,0
20240718,155500,62177238,458,458,458,458,0
20240718,155400,62177238,458,458,458,458,0
20240718,155300,62177238,458,458,458,458,0
20240718,155200,62177238,458,458,458,458,0
20240718,155100,62177238,458,458,458,458,0
20240718,155000,62177238,458,458,458,458,5748
20240718,154900,62177238,458,458,458,458,0
20240718,154800,62177238,458,458,458,458,0
20240718,154700,62177238,458,458,458,458,0
20240718,154600,62177238,458,458,458,458,0
20240718,154500,62177238,458,458,458,458,0
20240718,154400,62177238,458,458,458,458,0
20240718,154300,62177238,458,458,458,458,0
20240718,154200,62177238,458,458,458,458,0
20240718,154100,62177238,458,458,458,458,0
20240718,154000,62177238,458,458,458,458,0
20240718,153900,62177238,458,458,458,458,0
20240718,153800,62177238,458,458,458,458,0
20240718,153700,62177238,458,458,458,458,0
20240718,153600,62177238,458,458,458,458,0
20240718,153500,62177238,458,458,458,458,0
20240718,153400,62177238,458,458,458,458,0
20240718,153300,62177238,458,458,458,458,0
20240718,153200,62177238,458,458,458,458,0
20240718,153100,62177238,458,458,458,458,0
20240718,153000,62177238,458,458,458,458,5748
20240718,152900,59544654,458,458,458,458,0
20240718,152800,59544654,458,458,458,458,0
20240718,152700,59544654,458,458,458,458,0
20240718,152600,59544654,458,458,458,458,0
20240718,152500,59544654,458,458,458,458,0
20240718,152400,59544654,458,458,458,458,0
20240718,152300,59544654,458,458,458,458,0
20240718,152200,59544654,458,458,458,458,0
20240718,152100,59544654,458,458,458,458,0
20240718,152000,59544654,458,458,458,458,0
20240718,151900,59544654,458,458,458,458,0
20240718,151800,59544654,458,458,458,458,0
20240718,151700,59544654,458,458,458,458,0
20240718,151600,59544654,458,458,458,457,1124
20240718,151500,59029962,458,452,458,452,1001
20240718,151400,58574797,453,453,453,453,0
20240718,151300,58574797,453,453,453,453,0
20240718,151200,58574797,453,453,453,453,57
20240718,151100,58548976,453,453,453,453,0
20240718,151000,58548976,453,453,453,453,0
20240718,150900,58548976,453,453,453,453,0
20240718,150800,58548976,453,453,453,453,0
20240718,150700,58548976,453,453,453,453,0
20240718,150600,58548976,453,453,453,453,0
20240718,150500,58548976,453,453,453,453,0
20240718,150400,58548976,453,453,453,453,1
20240718,150300,58548523,452,452,452,452,0
20240718,150200,58548523,452,452,452,452,1
20240718,150100,58548071,446,446,446,446,0
20240718,150000,58548071,446,446,446,446,0
20240718,145900,58548071,446,446,446,446,0
20240718,145800,58548071,446,446,446,446,1
20240718,145700,58547625,452,452,452,452,0
20240718,145600,58547625,452,452,452,452,0
20240718,145500,58547625,452,446,452,446,7431
20240718,145400,55232655,447,448,448,447,2693
20240718,145300,54027684,448,448,448,448,0
20240718,145200,54027684,448,448,448,448,11
20240718,145100,54022756,451,451,451,451,1198
20240718,145000,53482458,451,451,451,451,1167
20240718,144900,52956141,451,451,451,451,0
20240718,144800,52956141,451,451,451,451,0
20240718,144700,52956141,451,451,451,451,0
20240718,144600,52956141,451,451,451,451,0
20240718,144500,52956141,451,451,451,451,0
20240718,144400,52956141,451,451,451,451,0
20240718,144300,52956141,451,450,451,450,5
20240718,144200,52953889,447,448,448,447,118
20240718,144100,52901059,450,450,450,450,0
20240718,144000,52901059,450,450,450,450,2360
20240718,143900,51839059,450,450,450,450,5
20240718,143800,51836809,449,449,449,449,101
20240718,143700,51791460,449,449,449,449,0
20240718,143600,51791460,449,449,449,449,0
20240718,143500,51791460,449,449,453,449,702
20240718,143400,51474671,448,448,448,448,40
20240718,143300,51456751,452,449,452,449,3
20240718,143200,51455398,447,449,453,447,7012
20240718,143100,48320723,449,449,449,449,0
20240718,143000,48320723,449,449,449,449,1142
20240718,142900,47807965,449,449,449,449,2
20240718,142800,47807067,449,449,449,449,0
20240718,142700,47807067,449,449,449,449,0
20240718,142600,47807067,449,449,449,449,0
20240718,142500,47807067,449,449,449,449,0
20240718,142400,47807067,449,449,449,449,0
20240718,142300,47807067,449,449,449,449,0
20240718,142200,47807067,449,449,449,449,0
20240718,142100,47807067,449,449,449,449,0
20240718,142000,47807067,449,449,449,449,0
20240718,141900,47807067,449,449,449,449,0
20240718,141800,47807067,449,449,449,449,1
20240718,141700,47806618,450,450,450,450,199
20240718,141600,47717068,450,450,450,450,0
20240718,141500,47717068,450,450,450,450,1
20240718,141400,47716618,450,450,450,450,0
20240718,141300,47716618,450,450,450,450,1
20240718,141200,47716168,453,449,453,449,200
20240718,141100,47626104,449,449,449,449,0
20240718,141000,47626104,449,449,449,449,0
20240718,140900,47626104,449,449,449,449,874
20240718,140800,47233678,449,449,449,449,0
20240718,140700,47233678,449,449,449,449,0
20240718,140600,47233678,449,449,449,449,0
20240718,140500,47233678,449,449,449,449,0
20240718,140400,47233678,449,449,449,449,100
20240718,140300,47188778,449,449,449,449,0
20240718,140200,47188778,449,449,449,449,1
20240718,140100,47188329,448,448,448,448,0
20240718,140000,47188329,448,448,448,448,0
20240718,135900,47188329,448,448,448,448,0
20240718,135800,47188329,448,448,448,448,1
20240718,135700,47187881,447,447,447,447,0
20240718,135600,47187881,447,447,447,447,1
20240718,135500,47187434,445,445,445,445,337
20240718,135400,47037469,445,445,445,445,0
20240718,135300,47037469,445,444,445,442,14000
20240718,135200,40824458,444,446,446,444,4010
20240718,135100,39043998,448,448,448,448,0
20240718,135000,39043998,448,448,448,448,0
20240718,134900,39043998,448,444,448,444,101
20240718,134800,38999150,443,445,445,443,5011
20240718,134700,36779042,445,446,446,445,45
20240718,134600,36758993,446,446,446,446,2
20240718,134500,36758101,447,447,447,447,0
20240718,134400,36758101,447,448,448,447,1444
20240718,134300,36112587,448,448,448,448,0
20240718,134200,36112587,448,448,448,448,0
20240718,134100,36112587,448,448,448,448,112
20240718,134000,36062411,449,449,449,449,0
20240718,133900,36062411,449,449,449,449,0
20240718,133800,36062411,449,449,449,449,0
20240718,133700,36062411,449,449,449,449,0
20240718,133600,36062411,449,449,449,449,0
20240718,133500,36062411,449,449,449,449,62
20240718,133400,36034573,450,450,450,450,0
20240718,133300,36034573,450,450,450,450,0
20240718,133200,36034573,450,452,452,450,1466
20240718,133100,35374861,452,452,452,452,0
20240718,133000,35374861,452,452,452,452,0
20240718,132900,35374861,452,452,452,452,0
20240718,132800,35374861,452,452,452,452,0
20240718,132700,35374861,452,452,452,452,0
20240718,132600,35374861,452,452,452,452,20
20240718,132500,35365821,450,450,450,450,0
20240718,132400,35365821,450,450,450,450,0
20240718,132300,35365821,450,450,450,450,5000
20240718,132200,33115821,452,452,452,452,0
20240718,132100,33115821,452,452,452,452,0
20240718,132000,33115821,452,452,452,452,0
20240718,131900,33115821,452,452,452,452,0
20240718,131800,33115821,452,452,452,452,0
20240718,131700,33115821,452,452,452,452,3
20240718,131600,33114465,452,452,452,452,0
20240718,131500,33114465,452,452,452,452,1000
20240718,131400,32662465,453,453,453,453,0
20240718,131300,32662465,453,453,453,453,0
20240718,131200,32662465,453,453,453,453,0
20240718,131100,32662465,453,453,453,453,0
20240718,131000,32662465,453,453,453,453,0
20240718,130900,32662465,453,453,453,453,0
20240718,130800,32662465,453,453,453,453,0
20240718,130700,32662465,453,453,453,453,0
20240718,130600,32662465,453,453,453,453,0
20240718,130500,32662465,453,453,453,453,0
20240718,130400,32662465,453,453,453,453,0
20240718,130300,32662465,453,453,453,453,0
20240718,130200,32662465,453,453,453,453,0
20240718,130100,32662465,453,453,453,453,0
20240718,130000,32662465,453,453,453,453,0
20240718,125900,32662465,453,453,453,453,153
20240718,125800,32593156,453,453,453,453,0
20240718,125700,32593156,453,453,453,453,0
20240718,125600,32593156,453,453,453,453,0
20240718,125500,32593156,453,453,453,453,0
20240718,125400,32593156,453,453,453,453,0
20240718,125300,32593156,453,453,453,453,0
20240718,125200,32593156,453,453,453,453,0
20240718,125100,32593156,453,453,453,453,0
20240718,125000,32593156,453,453,453,453,10
20240718,124900,32588626,453,453,453,453,0
20240718,124800,32588626,453,453,453,453,0
20240718,124700,32588626,453,453,453,453,0
20240718,124600,32588626,453,453,453,453,0
20240718,124500,32588626,453,453,453,453,0
20240718,124400,32588626,453,453,453,453,0
20240718,124300,32588626,453,453,453,453,2
20240718,124200,32587720,450,450,450,450,0
20240718,124100,32587720,450,450,450,450,0
20240718,124000,32587720,450,450,450,450,0
20240718,123900,32587720,450,450,450,450,0
20240718,123800,32587720,450,450,450,450,0
20240718,123700,32587720,450,450,450,450,0
20240718,123600,32587720,450,450,450,450,0
20240718,123500,32587720,450,450,450,450,72
20240718,123400,32555320,450,450,450,450,0
20240718,123300,32555320,450,450,450,450,0
20240718,123200,32555320,450,450,450,450,0
20240718,123100,32555320,450,450,450,450,0
20240718,123000,32555320,450,450,450,450,3
20240718,122900,32553970,450,450,450,450,2000
20240718,122800,31653970,450,450,450,450,30
20240718,122700,31640470,450,450,450,450,0
20240718,122600,31640470,450,450,450,450,1
20240718,122500,31640020,450,450,450,450,0
20240718,122400,31640020,450,450,450,450,0
20240718,122300,31640020,450,450,450,450,0
20240718,122200,31640020,450,450,450,450,0
20240718,122100,31640020,450,450,450,450,0
20240718,122000,31640020,450,450,450,450,0
20240718,121900,31640020,450,450,450,450,0
20240718,121800,31640020,450,450,450,450,0
20240718,121700,31640020,450,450,450,450,0
20240718,121600,31640020,450,450,450,450,0
20240718,121500,31640020,450,450,450,450,0
20240718,121400,31640020,450,450,450,450,0
20240718,121300,31640020,450,450,450,450,0
20240718,121200,31640020,450,450,450,450,0
20240718,121100,31640020,450,450,450,450,0
20240718,121000,31640020,450,450,450,450,0
20240718,120900,31640020,450,450,450,450,0
20240718,120800,31640020,450,451,451,450,345
20240718,120700,31484769,451,451,451,451,0
20240718,120600,31484769,451,451,451,451,0
20240718,120500,31484769,451,451,451,451,0
20240718,120400,31484769,451,451,451,451,0
20240718,120300,31484769,451,451,451,451,1
20240718,120200,31484318,450,450,450,450,0
20240718,120100,31484318,450,450,450,450,0
20240718,120000,31484318,450,450,450,450,10
20240718,115900,31479818,451,451,451,451,0
20240718,115800,31479818,451,451,451,451,0
20240718,115700,31479818,451,451,451,451,0
20240718,115600,31479818,451,451,451,451,0
20240718,115500,31479818,451,451,451,451,0
20240718,115400,31479818,451,451,451,451,0
20240718,115300,31479818,451,451,451,451,0
20240718,115200,31479818,451,451,451,451,69
20240718,115100,31448699,451,451,451,451,0
20240718,115000,31448699,451,451,451,451,0
20240718,114900,31448699,451,451,451,451,10
20240718,114800,31444189,453,453,453,453,0
20240718,114700,31444189,453,453,453,453,0
20240718,114600,31444189,453,453,453,453,0
20240718,114500,31444189,453,453,453,453,10
20240718,114400,31439659,450,450,450,450,2000
20240718,114300,30539659,450,450,450,450,2000
20240718,114200,29639659,450,450,450,450,0
20240718,114100,29639659,450,450,450,450,0
20240718,114000,29639659,450,450,450,450,2000
20240718,113900,28739659,450,450,450,450,0
20240718,113800,28739659,450,450,450,450,2000
20240718,113700,27839659,453,450,453,450,2452
20240718,113600,26736256,450,450,450,450,2000
20240718,113500,25836256,450,450,450,450,0
20240718,113400,25836256,450,450,450,450,5
20240718,113300,25834006,453,452,453,450,1001
20240718,113200,25383530,451,451,451,451,0
20240718,113100,25383530,451,451,451,451,0
20240718,113000,25383530,451,451,451,451,0
20240718,112900,25383530,451,451,451,451,0
20240718,112800,25383530,451,451,451,451,0
20240718,112700,25383530,451,451,451,451,0
20240718,112600,25383530,451,451,451,451,0
20240718,112500,25383530,451,451,451,451,1
20240718,112400,25383079,453,453,453,453,0
20240718,112300,25383079,453,453,453,453,0
20240718,112200,25383079,453,453,453,453,0
20240718,112100,25383079,453,453,453,453,1
20240718,112000,25382626,450,450,450,450,0
20240718,111900,25382626,450,450,450,450,0
20240718,111800,25382626,450,450,450,450,0
20240718,111700,25382626,450,450,450,450,0
20240718,111600,25382626,450,450,450,450,0
20240718,111500,25382626,450,450,450,450,0
20240718,111400,25382626,450,450,450,450,0
20240718,111300,25382626,450,450,450,450,0
20240718,111200,25382626,450,450,450,450,0
20240718,111100,25382626,450,450,450,450,0
20240718,111000,25382626,450,451,451,450,1000
20240718,110900,24932622,452,452,452,452,0
20240718,110800,24932622,452,452,452,452,0
20240718,110700,24932622,452,452,452,452,0
20240718,110600,24932622,452,452,452,452,0
20240718,110500,24932622,452,452,452,452,0
20240718,110400,24932622,452,452,452,452,0
20240718,110300,24932622,452,452,452,452,221
20240718,110200,24832730,451,451,451,451,0
20240718,110100,24832730,451,451,451,451,0
20240718,110000,24832730,451,451,451,451,1
20240718,105900,24832279,451,451,451,451,50
20240718,105800,24809729,455,455,455,455,0
20240718,105700,24809729,455,455,455,455,0
20240718,105600,24809729,455,455,455,455,0
20240718,105500,24809729,455,455,455,455,0
20240718,105400,24809729,455,455,455,455,0
20240718,105300,24809729,455,455,455,455,0
20240718,105200,24809729,455,455,455,455,0
20240718,105100,24809729,455,455,455,455,0
20240718,105000,24809729,455,455,455,455,0
20240718,104900,24809729,455,455,455,455,36
20240718,104800,24793349,455,455,455,455,2
20240718,104700,24792439,455,455,455,455,3008
20240718,104600,23423799,456,456,456,456,0
20240718,104500,23423799,456,456,456,456,1
20240718,104400,23423343,456,456,456,456,2
20240718,104300,23422431,450,450,450,450,0
20240718,104200,23422431,450,450,450,450,0
20240718,104100,23422431,450,450,450,450,0
20240718,104000,23422431,450,455,455,450,16593
20240718,103900,15927851,455,455,455,455,0
20240718,103800,15927851,455,455,455,455,0
20240718,103700,15927851,455,455,455,455,0
20240718,103600,15927851,455,455,455,455,63
20240718,103500,15899186,456,456,456,456,0
20240718,103400,15899186,456,456,456,456,0
20240718,103300,15899186,456,455,456,455,2
20240718,103200,15898275,454,454,454,454,0
20240718,103100,15898275,454,454,454,454,0
20240718,103000,15898275,454,454,454,454,0
20240718,102900,15898275,454,454,454,454,0
20240718,102800,15898275,454,454,454,454,0
20240718,102700,15898275,454,454,454,454,4
20240718,102600,15896459,452,452,452,452,1
20240718,102500,15896007,452,452,452,452,79
20240718,102400,15860299,456,456,456,456,0
20240718,102300,15860299,456,456,456,456,0
20240718,102200,15860299,456,455,456,455,3006
20240718,102100,14492568,455,455,455,455,3013
20240718,102000,13121653,455,455,455,455,0
20240718,101900,13121653,455,455,455,455,0
20240718,101800,13121653,455,455,455,455,0
20240718,101700,13121653,455,455,455,455,0
20240718,101600,13121653,455,455,455,455,0
20240718,101500,13121653,455,455,455,455,0
20240718,101400,13121653,455,455,455,455,0
20240718,101300,13121653,455,455,455,455,0
20240718,101200,13121653,455,455,455,455,2
20240718,101100,13120743,455,455,455,455,0
20240718,101000,13120743,455,455,455,455,0
20240718,100900,13120743,455,455,455,455,4
20240718,100800,13118923,455,455,455,455,0
20240718,100700,13118923,455,455,455,455,0
20240718,100600,13118923,455,451,455,451,2
20240718,100500,13118017,451,455,455,451,2911
20240718,100400,11805142,455,455,455,455,0
20240718,100300,11805142,455,455,455,455,1
20240718,100200,11804687,456,456,456,456,0
20240718,100100,11804687,456,456,456,455,193
20240718,100000,11716694,456,451,456,451,1113
20240718,095900,11214661,451,453,456,451,5165
20240718,095800,8884153,456,453,456,453,2
20240718,095700,8883244,456,454,456,454,5
20240718,095600,8880968,452,452,452,452,16
20240718,095500,8873736,452,454,454,452,4520
20240718,095400,6821696,454,454,454,454,0
20240718,095300,6821696,454,454,454,454,0
20240718,095200,6821696,454,454,454,454,7
20240718,095100,6818518,454,454,454,454,5
20240718,095000,6816248,450,450,450,450,6
20240718,094900,6813548,450,454,454,450,6499
20240718,094800,3882231,454,454,454,454,1
20240718,094700,3881777,454,454,454,454,0
20240718,094600,3881777,454,454,454,454,0
20240718,094500,3881777,454,455,455,454,5
20240718,094400,3879505,455,456,456,455,11
20240718,094300,3874495,456,456,460,456,8
20240718,094200,3870831,456,456,456,456,2
20240718,094100,3869919,456,456,456,456,21
20240718,094000,3860343,456,456,456,456,2
20240718,093900,3859431,454,456,456,454,3
20240718,093800,3858065,456,454,456,454,13
20240718,093700,3852141,452,452,452,452,438
20240718,093600,3654165,452,452,452,452,0
20240718,093500,3654165,452,452,452,452,30
20240718,093400,3640605,452,452,452,452,32
20240718,093300,3626141,456,456,456,456,0
20240718,093200,3626141,456,456,456,456,0
20240718,093100,3626141,456,456,456,456,0
20240718,093000,3626141,456,450,456,450,660
20240718,092900,3328318,450,450,450,450,30
20240718,092800,3314818,450,449,450,449,79
20240718,092700,3279270,450,449,450,449,2
20240718,092600,3278371,447,447,447,447,1
20240718,092500,3277924,447,447,447,447,0
20240718,092400,3277924,447,447,447,447,1
20240718,092300,3277477,447,447,447,447,1
20240718,092200,3277030,447,447,447,447,1
20240718,092100,3276583,449,449,449,449,445
20240718,092000,3076778,450,450,450,450,0
20240718,091900,3076778,450,447,450,447,43
20240718,091800,3057549,447,448,450,447,8
20240718,091700,3053966,447,447,447,447,18
20240718,091600,3045920,445,445,445,445,0
20240718,091500,3045920,445,445,445,445,1
20240718,091400,3045475,445,445,445,445,174
20240718,091300,2968045,447,447,447,447,0
20240718,091200,2968045,447,447,447,447,0
20240718,091100,2968045,447,447,447,447,0
20240718,091000,2968045,447,447,447,447,0
20240718,090900,2968045,447,444,447,444,70
20240718,090800,2936905,448,448,448,448,200
20240718,090700,2847305,448,448,448,448,2
20240718,090600,2846409,442,448,448,442,79
20240718,090500,2811464,442,445,445,442,598
20240718,090400,2546466,450,446,450,445,2483
20240718,090300,1439089,451,451,451,451,0
20240718,090200,1439089,451,451,451,451,1
20240718,090100,1438638,449,451,451,440,1565
20240718,090000,738621,453,453,453,453,1553