stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,190000,252225508,322,322,322,322,5611
20240718,185900,252225508,322,322,322,322,0
20240718,185800,252225508,322,322,322,322,0
20240718,185700,252225508,322,322,322,322,0
20240718,185600,252225508,322,322,322,322,0
20240718,185500,252225508,322,322,322,322,0
20240718,185400,252225508,322,322,322,322,0
20240718,185300,252225508,322,322,322,322,0
20240718,185200,252225508,322,322,322,322,0
20240718,185100,252225508,322,322,322,322,0
20240718,185000,252225508,322,322,322,322,0
20240718,184900,252225508,322,322,322,322,0
20240718,184800,252225508,322,322,322,322,0
20240718,184700,252225508,322,322,322,322,0
20240718,184600,252225508,322,322,322,322,0
20240718,184500,252225508,322,322,322,322,0
20240718,184400,252225508,322,322,322,322,0
20240718,184300,252225508,322,322,322,322,0
20240718,184200,252225508,322,322,322,322,0
20240718,184100,252225508,322,322,322,322,0
20240718,184000,252225508,322,322,322,322,0
20240718,183900,252225508,322,322,322,322,0
20240718,183800,252225508,322,322,322,322,0
20240718,183700,252225508,322,322,322,322,0
20240718,183600,252225508,322,322,322,322,0
20240718,183500,252225508,322,322,322,322,0
20240718,183400,252225508,322,322,322,322,0
20240718,183300,252225508,322,322,322,322,0
20240718,183200,252225508,322,322,322,322,0
20240718,183100,252225508,322,322,322,322,0
20240718,183000,252225508,322,322,322,322,5611
20240718,182900,252225508,322,322,322,322,0
20240718,182800,252225508,322,322,322,322,0
20240718,182700,252225508,322,322,322,322,0
20240718,182600,252225508,322,322,322,322,0
20240718,182500,252225508,322,322,322,322,0
20240718,182400,252225508,322,322,322,322,0
20240718,182300,252225508,322,322,322,322,0
20240718,182200,252225508,322,322,322,322,0
20240718,182100,252225508,322,322,322,322,0
20240718,182000,252225508,322,322,322,322,0
20240718,181900,252225508,322,322,322,322,0
20240718,181800,252225508,322,322,322,322,0
20240718,181700,252225508,322,322,322,322,0
20240718,181600,252225508,322,322,322,322,0
20240718,181500,252225508,322,322,322,322,0
20240718,181400,252225508,322,322,322,322,0
20240718,181300,252225508,322,322,322,322,0
20240718,181200,252225508,322,322,322,322,0
20240718,181100,252225508,322,322,322,322,0
20240718,181000,252225508,322,322,322,322,0
20240718,180900,252225508,322,322,322,322,0
20240718,180800,252225508,322,322,322,322,0
20240718,180700,252225508,322,322,322,322,0
20240718,180600,252225508,322,322,322,322,0
20240718,180500,252225508,322,322,322,322,0
20240718,180400,252225508,322,322,322,322,0
20240718,180300,252225508,322,322,322,322,0
20240718,180200,252225508,322,322,322,322,0
20240718,180100,252225508,322,322,322,322,0
20240718,180000,252225508,322,322,322,322,5611
20240718,175900,252225508,322,322,322,322,0
20240718,175800,252225508,322,322,322,322,0
20240718,175700,252225508,322,322,322,322,0
20240718,175600,252225508,322,322,322,322,0
20240718,175500,252225508,322,322,322,322,0
20240718,175400,252225508,322,322,322,322,0
20240718,175300,252225508,322,322,322,322,0
20240718,175200,252225508,322,322,322,322,0
20240718,175100,252225508,322,322,322,322,0
20240718,175000,252225508,322,322,322,322,0
20240718,174900,252225508,322,322,322,322,0
20240718,174800,252225508,322,322,322,322,0
20240718,174700,252225508,322,322,322,322,0
20240718,174600,252225508,322,322,322,322,0
20240718,174500,252225508,322,322,322,322,0
20240718,174400,252225508,322,322,322,322,0
20240718,174300,252225508,322,322,322,322,0
20240718,174200,252225508,322,322,322,322,0
20240718,174100,252225508,322,322,322,322,0
20240718,174000,252225508,322,322,322,322,0
20240718,173900,252225508,322,322,322,322,0
20240718,173800,252225508,322,322,322,322,0
20240718,173700,252225508,322,322,322,322,0
20240718,173600,252225508,322,322,322,322,0
20240718,173500,252225508,322,322,322,322,0
20240718,173400,252225508,322,322,322,322,0
20240718,173300,252225508,322,322,322,322,0
20240718,173200,252225508,322,322,322,322,0
20240718,173100,252225508,322,322,322,322,0
20240718,173000,252225508,322,322,322,322,5611
20240718,172900,252225508,322,322,322,322,0
20240718,172800,252225508,322,322,322,322,0
20240718,172700,252225508,322,322,322,322,0
20240718,172600,252225508,322,322,322,322,0
20240718,172500,252225508,322,322,322,322,0
20240718,172400,252225508,322,322,322,322,0
20240718,172300,252225508,322,322,322,322,0
20240718,172200,252225508,322,322,322,322,0
20240718,172100,252225508,322,322,322,322,0
20240718,172000,252225508,322,322,322,322,0
20240718,171900,252225508,322,322,322,322,0
20240718,171800,252225508,322,322,322,322,0
20240718,171700,252225508,322,322,322,322,0
20240718,171600,252225508,322,322,322,322,0
20240718,171500,252225508,322,322,322,322,0
20240718,171400,252225508,322,322,322,322,0
20240718,171300,252225508,322,322,322,322,0
20240718,171200,252225508,322,322,322,322,0
20240718,171100,252225508,322,322,322,322,0
20240718,171000,252225508,322,322,322,322,0
20240718,170900,252225508,322,322,322,322,0
20240718,170800,252225508,322,322,322,322,0
20240718,170700,252225508,322,322,322,322,0
20240718,170600,252225508,322,322,322,322,0
20240718,170500,252225508,322,322,322,322,0
20240718,170400,252225508,322,322,322,322,0
20240718,170300,252225508,322,322,322,322,0
20240718,170200,252225508,322,322,322,322,0
20240718,170100,252225508,322,322,322,322,0
20240718,170000,252225508,322,322,322,322,5611
20240718,165900,252225508,322,322,322,322,0
20240718,165800,252225508,322,322,322,322,0
20240718,165700,252225508,322,322,322,322,0
20240718,165600,252225508,322,322,322,322,0
20240718,165500,252225508,322,322,322,322,0
20240718,165400,252225508,322,322,322,322,0
20240718,165300,252225508,322,322,322,322,0
20240718,165200,252225508,322,322,322,322,0
20240718,165100,252225508,322,322,322,322,0
20240718,165000,252225508,322,322,322,322,0
20240718,164900,252225508,322,322,322,322,0
20240718,164800,252225508,322,322,322,322,0
20240718,164700,252225508,322,322,322,322,0
20240718,164600,252225508,322,322,322,322,0
20240718,164500,252225508,322,322,322,322,0
20240718,164400,252225508,322,322,322,322,0
20240718,164300,252225508,322,322,322,322,0
20240718,164200,252225508,322,322,322,322,0
20240718,164100,252225508,322,322,322,322,0
20240718,164000,252225508,322,322,322,322,0
20240718,163900,252225508,322,322,322,322,0
20240718,163800,252225508,322,322,322,322,0
20240718,163700,252225508,322,322,322,322,0
20240718,163600,252225508,322,322,322,322,0
20240718,163500,252225508,322,322,322,322,0
20240718,163400,252225508,322,322,322,322,0
20240718,163300,252225508,322,322,322,322,0
20240718,163200,252225508,322,322,322,322,0
20240718,163100,252225508,322,322,322,322,0
20240718,163000,252225508,322,322,322,322,5611
20240718,162900,252225508,322,322,322,322,0
20240718,162800,252225508,322,322,322,322,0
20240718,162700,252225508,322,322,322,322,0
20240718,162600,252225508,322,322,322,322,0
20240718,162500,252225508,322,322,322,322,0
20240718,162400,252225508,322,322,322,322,0
20240718,162300,252225508,322,322,322,322,0
20240718,162200,252225508,322,322,322,322,0
20240718,162100,252225508,322,322,322,322,0
20240718,162000,252225508,322,322,322,322,0
20240718,161900,252225508,322,322,322,322,0
20240718,161800,252225508,322,322,322,322,0
20240718,161700,252225508,322,322,322,322,0
20240718,161600,252225508,322,322,322,322,0
20240718,161500,252225508,322,322,322,322,0
20240718,161400,252225508,322,322,322,322,0
20240718,161300,252225508,322,322,322,322,0
20240718,161200,252225508,322,322,322,322,0
20240718,161100,252225508,322,322,322,322,0
20240718,161000,252225508,322,322,322,322,0
20240718,160900,252225508,322,322,322,322,0
20240718,160800,252225508,322,322,322,322,0
20240718,160700,252225508,322,322,322,322,0
20240718,160600,252225508,322,322,322,322,0
20240718,160500,252225508,322,322,322,322,0
20240718,160400,252225508,322,322,322,322,0
20240718,160300,252225508,322,322,322,322,0
20240718,160200,252225508,322,322,322,322,0
20240718,160100,252225508,322,322,322,322,0
20240718,160000,252225508,322,322,322,322,5611
20240718,155900,252225508,322,322,322,322,0
20240718,155800,252225508,322,322,322,322,0
20240718,155700,252225508,322,322,322,322,0
20240718,155600,252225508,322,322,322,322,0
20240718,155500,252225508,322,322,322,322,0
20240718,155400,252225508,322,322,322,322,0
20240718,155300,252225508,322,322,322,322,0
20240718,155200,252225508,322,322,322,322,0
20240718,155100,252225508,322,322,322,322,0
20240718,155000,252225508,322,322,322,322,0
20240718,154900,252225508,322,322,322,322,0
20240718,154800,252225508,322,322,322,322,0
20240718,154700,252225508,322,322,322,322,0
20240718,154600,252225508,322,322,322,322,0
20240718,154500,252225508,322,322,322,322,0
20240718,154400,252225508,322,322,322,322,0
20240718,154300,252225508,322,322,322,322,0
20240718,154200,252225508,322,322,322,322,0
20240718,154100,252225508,322,322,322,322,0
20240718,154000,252225508,322,322,322,322,0
20240718,153900,252225508,322,322,322,322,0
20240718,153800,252225508,322,322,322,322,0
20240718,153700,252225508,322,322,322,322,0
20240718,153600,252225508,322,322,322,322,0
20240718,153500,252225508,322,322,322,322,0
20240718,153400,252225508,322,322,322,322,0
20240718,153300,252225508,322,322,322,322,0
20240718,153200,252225508,322,322,322,322,0
20240718,153100,252225508,322,322,322,322,0
20240718,153000,252225508,322,322,322,322,11222
20240718,152900,250418766,324,324,324,324,0
20240718,152800,250418766,324,324,324,324,0
20240718,152700,250418766,324,324,324,324,0
20240718,152600,250418766,324,324,324,324,0
20240718,152500,250418766,324,324,324,324,0
20240718,152400,250418766,324,324,324,324,0
20240718,152300,250418766,324,324,324,324,0
20240718,152200,250418766,324,324,324,324,0
20240718,152100,250418766,324,324,324,324,0
20240718,152000,250418766,324,324,324,324,0
20240718,151900,250418766,324,324,324,324,44
20240718,151800,250404510,324,324,324,324,0
20240718,151700,250404510,324,325,325,324,4
20240718,151600,250403211,324,325,325,324,97
20240718,151500,250371771,324,324,325,324,9591
20240718,151400,247264286,324,324,324,324,1
20240718,151300,247263962,324,324,324,324,1028
20240718,151200,246930890,324,324,324,324,31
20240718,151100,246920846,323,323,324,323,6631
20240718,151000,244779032,322,323,323,322,1611
20240718,150900,244258680,323,324,324,323,316
20240718,150800,244156596,323,323,323,323,0
20240718,150700,244156596,323,323,323,323,0
20240718,150600,244156596,323,323,323,323,201
20240718,150500,244091673,323,323,323,323,102
20240718,150400,244058727,323,323,323,323,0
20240718,150300,244058727,323,324,324,323,35
20240718,150200,244047392,324,323,324,323,1793
20240718,150100,243468252,324,324,324,324,0
20240718,150000,243468252,324,324,324,324,4
20240718,145900,243466956,324,324,324,324,1
20240718,145800,243466632,325,325,325,325,1028
20240718,145700,243132532,324,324,324,324,0
20240718,145600,243132532,324,324,324,324,0
20240718,145500,243132532,324,323,324,323,21
20240718,145400,243125746,325,325,325,325,0
20240718,145300,243125746,325,325,325,325,0
20240718,145200,243125746,325,324,325,324,168
20240718,145100,243071309,324,324,324,324,3033
20240718,145000,242088617,324,324,324,324,0
20240718,144900,242088617,324,324,324,324,0
20240718,144800,242088617,324,324,324,324,1967
20240718,144700,241451309,324,324,324,324,0
20240718,144600,241451309,324,324,324,324,0
20240718,144500,241451309,324,324,324,324,17
20240718,144400,241445801,325,325,325,325,0
20240718,144300,241445801,325,324,325,324,9147
20240718,144200,238475205,324,324,324,324,2076
20240718,144100,237802581,324,324,324,324,0
20240718,144000,237802581,324,324,324,324,29
20240718,143900,237793185,325,325,325,325,0
20240718,143800,237793185,325,325,325,325,0
20240718,143700,237793185,325,325,325,325,498
20240718,143600,237631335,325,325,325,325,542
20240718,143500,237455185,325,325,325,325,3786
20240718,143400,236224735,325,325,325,325,1900
20240718,143300,235607235,326,326,326,326,1
20240718,143200,235606909,326,326,326,325,101
20240718,143100,235573993,326,326,326,326,0
20240718,143000,235573993,326,326,326,326,8116
20240718,142900,232928177,327,327,327,327,20001
20240718,142800,226387850,327,326,327,326,31027
20240718,142700,216273047,325,325,326,325,10320
20240718,142600,212919045,325,325,326,325,11010
20240718,142500,209340785,325,324,325,324,24931
20240718,142400,201247089,324,324,324,324,5000
20240718,142300,199627089,323,323,323,323,0
20240718,142200,199627089,323,323,323,323,58
20240718,142100,199608355,323,323,323,323,0
20240718,142000,199608355,323,323,323,323,0
20240718,141900,199608355,323,323,323,323,0
20240718,141800,199608355,323,323,323,323,0
20240718,141700,199608355,323,323,323,323,0
20240718,141600,199608355,323,323,323,323,0
20240718,141500,199608355,323,323,323,323,0
20240718,141400,199608355,323,323,323,323,0
20240718,141300,199608355,323,323,323,323,0
20240718,141200,199608355,323,323,323,323,0
20240718,141100,199608355,323,323,323,323,11099
20240718,141000,196023378,323,323,323,323,13
20240718,140900,196019179,323,323,323,323,23
20240718,140800,196011750,323,324,324,323,65
20240718,140700,195990754,322,322,322,322,0
20240718,140600,195990754,322,322,322,322,0
20240718,140500,195990754,322,322,322,322,2010
20240718,140400,195343534,323,324,324,323,5070
20240718,140300,193700924,323,323,323,323,0
20240718,140200,193700924,323,323,323,323,0
20240718,140100,193700924,323,323,323,323,258
20240718,140000,193617590,324,324,324,324,1
20240718,135900,193617266,322,322,322,322,0
20240718,135800,193617266,322,322,322,322,0
20240718,135700,193617266,322,322,322,322,0
20240718,135600,193617266,322,322,322,322,0
20240718,135500,193617266,322,322,322,322,0
20240718,135400,193617266,322,322,322,322,0
20240718,135300,193617266,322,322,322,322,0
20240718,135200,193617266,322,323,323,322,5064
20240718,135100,191981596,323,323,323,323,24938
20240718,135000,183926622,323,323,323,323,1
20240718,134900,183926299,324,324,324,324,5000
20240718,134800,182306299,323,323,323,323,0
20240718,134700,182306299,323,323,323,323,0
20240718,134600,182306299,323,323,323,323,0
20240718,134500,182306299,323,323,323,323,2273
20240718,134400,181572120,323,323,323,323,0
20240718,134300,181572120,323,323,323,323,0
20240718,134200,181572120,323,323,323,323,0
20240718,134100,181572120,323,323,323,323,0
20240718,134000,181572120,323,323,323,323,0
20240718,133900,181572120,323,323,323,323,0
20240718,133800,181572120,323,323,323,323,0
20240718,133700,181572120,323,323,323,323,0
20240718,133600,181572120,323,323,323,323,0
20240718,133500,181572120,323,324,324,323,350
20240718,133400,181459020,324,325,325,324,3809
20240718,133300,180221936,324,325,325,324,5416
20240718,133200,178462036,324,324,324,324,6102
20240718,133100,176484988,323,323,323,323,53
20240718,133000,176467869,324,324,324,324,0
20240718,132900,176467869,324,324,324,324,0
20240718,132800,176467869,324,324,324,324,0
20240718,132700,176467869,324,324,324,324,11
20240718,132600,176464305,323,323,323,323,0
20240718,132500,176464305,323,323,323,323,1
20240718,132400,176463982,325,325,325,325,31
20240718,132300,176453907,325,325,325,325,2
20240718,132200,176453257,325,324,325,324,20000
20240718,132100,169963276,323,323,323,323,642
20240718,132000,169755910,323,323,323,323,0
20240718,131900,169755910,323,323,323,323,0
20240718,131800,169755910,323,323,323,323,42
20240718,131700,169742344,322,322,322,322,0
20240718,131600,169742344,322,322,322,322,8618
20240718,131500,166967348,322,322,322,322,0
20240718,131400,166967348,322,322,322,322,1007
20240718,131300,166643094,322,322,322,322,1
20240718,131200,166642772,322,322,322,322,0
20240718,131100,166642772,322,322,322,322,1800
20240718,131000,166063172,322,322,322,322,5000
20240718,130900,164453172,323,323,323,323,5258
20240718,130800,162754838,323,323,323,323,0
20240718,130700,162754838,323,323,323,323,0
20240718,130600,162754838,323,322,323,322,98
20240718,130500,162723232,322,322,322,322,0
20240718,130400,162723232,322,322,322,322,0
20240718,130300,162723232,322,322,322,322,4
20240718,130200,162721944,323,323,323,323,0
20240718,130100,162721944,323,323,323,323,0
20240718,130000,162721944,323,323,323,323,0
20240718,125900,162721944,323,323,323,323,2757
20240718,125800,161831433,323,323,323,323,0
20240718,125700,161831433,323,323,323,323,310
20240718,125600,161731303,322,322,322,322,0
20240718,125500,161731303,322,322,322,322,0
20240718,125400,161731303,322,322,322,322,0
20240718,125300,161731303,322,322,322,322,0
20240718,125200,161731303,322,322,322,322,0
20240718,125100,161731303,322,322,322,322,23
20240718,125000,161723897,322,322,322,322,0
20240718,124900,161723897,322,322,322,322,0
20240718,124800,161723897,322,322,322,322,75
20240718,124700,161699747,322,322,322,322,0
20240718,124600,161699747,322,322,322,322,5001
20240718,124500,160089425,321,321,321,321,0
20240718,124400,160089425,321,322,322,321,10000
20240718,124300,156879044,322,323,323,322,20270
20240718,124200,150351834,323,323,323,323,2
20240718,124100,150351188,323,323,323,323,0
20240718,124000,150351188,323,323,323,323,10000
20240718,123900,147121188,324,324,324,324,0
20240718,123800,147121188,324,324,324,324,2
20240718,123700,147120540,324,324,324,324,1
20240718,123600,147120216,324,324,324,324,0
20240718,123500,147120216,324,324,324,324,991
20240718,123400,146799132,324,324,324,324,3041
20240718,123300,145813848,324,324,324,324,3366
20240718,123200,144723264,324,324,325,324,3809
20240718,123100,143489146,324,323,324,323,2829
20240718,123000,142572552,324,324,324,324,0
20240718,122900,142572552,324,324,324,324,6001
20240718,122800,140628228,324,324,324,324,1
20240718,122700,140627904,324,324,324,324,1
20240718,122600,140627580,325,325,325,325,0
20240718,122500,140627580,325,325,325,325,1
20240718,122400,140627255,322,322,322,322,0
20240718,122300,140627255,322,325,325,322,159
20240718,122200,140576054,322,322,325,322,32331
20240718,122100,130105436,322,322,322,322,1
20240718,122000,130105114,322,322,322,322,10000
20240718,121900,126885114,322,322,322,322,4552
20240718,121800,125419370,322,322,322,322,1001
20240718,121700,125097048,322,321,322,321,10539
20240718,121600,121703491,322,322,322,322,3600
20240718,121500,120544291,322,322,322,322,6288
20240718,121400,118519555,322,322,322,322,1150
20240718,121300,118149255,323,323,323,323,0
20240718,121200,118149255,323,321,323,321,9
20240718,121100,118146359,323,323,323,323,2
20240718,121000,118145713,322,322,322,322,512
20240718,120900,117980849,322,321,322,321,62000
20240718,120800,98018296,321,321,321,321,10000
20240718,120700,94808296,321,321,321,321,0
20240718,120600,94808296,321,321,321,321,15000
20240718,120500,89993296,321,321,321,321,0
20240718,120400,89993296,321,321,321,321,0
20240718,120300,89993296,321,321,321,321,0
20240718,120200,89993296,321,321,321,321,1
20240718,120100,89992975,320,320,320,320,0
20240718,120000,89992975,320,320,320,320,1
20240718,115900,89992655,321,320,321,320,14431
20240718,115800,85374734,319,319,319,319,0
20240718,115700,85374734,319,319,319,319,0
20240718,115600,85374734,319,319,319,319,2000
20240718,115500,84736734,319,319,319,319,0
20240718,115400,84736734,319,319,319,319,9992
20240718,115300,81549286,319,319,319,319,0
20240718,115200,81549286,319,319,319,319,0
20240718,115100,81549286,319,319,319,319,0
20240718,115000,81549286,319,319,319,319,0
20240718,114900,81549286,319,319,319,319,0
20240718,114800,81549286,319,319,319,319,0
20240718,114700,81549286,319,319,319,319,0
20240718,114600,81549286,319,319,319,319,0
20240718,114500,81549286,319,319,319,319,0
20240718,114400,81549286,319,319,319,319,0
20240718,114300,81549286,319,319,319,319,1
20240718,114200,81548967,319,319,319,319,93
20240718,114100,81519300,319,319,319,319,0
20240718,114000,81519300,319,319,319,319,1000
20240718,113900,81200300,319,319,319,319,83
20240718,113800,81173823,319,319,319,319,0
20240718,113700,81173823,319,319,319,319,0
20240718,113600,81173823,319,319,319,319,0
20240718,113500,81173823,319,319,319,319,0
20240718,113400,81173823,319,319,319,319,0
20240718,113300,81173823,319,319,319,319,0
20240718,113200,81173823,319,319,319,319,2
20240718,113100,81173185,319,319,319,319,0
20240718,113000,81173185,319,319,319,319,0
20240718,112900,81173185,319,319,319,319,9
20240718,112800,81170314,319,319,319,319,0
20240718,112700,81170314,319,319,319,319,0
20240718,112600,81170314,319,319,319,319,0
20240718,112500,81170314,319,319,319,319,0
20240718,112400,81170314,319,319,319,319,1
20240718,112300,81169995,319,319,319,319,49
20240718,112200,81154364,319,319,319,319,0
20240718,112100,81154364,319,319,319,319,0
20240718,112000,81154364,319,319,319,319,0
20240718,111900,81154364,319,319,319,319,0
20240718,111800,81154364,319,319,319,319,20
20240718,111700,81147984,319,319,319,319,0
20240718,111600,81147984,319,319,319,319,10
20240718,111500,81144794,319,319,319,319,19
20240718,111400,81138733,319,319,319,319,6
20240718,111300,81136819,319,319,319,319,0
20240718,111200,81136819,319,319,319,319,0
20240718,111100,81136819,319,319,319,319,0
20240718,111000,81136819,319,319,319,319,9
20240718,110900,81133948,318,318,318,318,0
20240718,110800,81133948,318,318,318,318,0
20240718,110700,81133948,318,318,318,318,0
20240718,110600,81133948,318,318,318,318,0
20240718,110500,81133948,318,318,318,318,0
20240718,110400,81133948,318,318,318,318,0
20240718,110300,81133948,318,318,318,318,0
20240718,110200,81133948,318,318,318,318,0
20240718,110100,81133948,318,318,318,318,0
20240718,110000,81133948,318,318,318,318,0
20240718,105900,81133948,318,318,318,318,0
20240718,105800,81133948,318,318,318,318,0
20240718,105700,81133948,318,318,318,318,0
20240718,105600,81133948,318,318,318,318,0
20240718,105500,81133948,318,318,318,318,0
20240718,105400,81133948,318,318,318,318,0
20240718,105300,81133948,318,318,318,318,0
20240718,105200,81133948,318,318,318,318,0
20240718,105100,81133948,318,318,318,318,62
20240718,105000,81114232,318,318,318,318,0
20240718,104900,81114232,318,318,318,318,0
20240718,104800,81114232,318,318,318,318,0
20240718,104700,81114232,318,318,318,318,0
20240718,104600,81114232,318,318,318,318,0
20240718,104500,81114232,318,319,319,318,101
20240718,104400,81082113,319,319,319,319,0
20240718,104300,81082113,319,319,319,319,0
20240718,104200,81082113,319,319,319,319,0
20240718,104100,81082113,319,319,319,319,0
20240718,104000,81082113,319,319,319,319,0
20240718,103900,81082113,319,319,319,319,4
20240718,103800,81080837,319,319,319,319,0
20240718,103700,81080837,319,319,319,319,0
20240718,103600,81080837,319,319,319,319,0
20240718,103500,81080837,319,319,319,319,0
20240718,103400,81080837,319,319,319,319,0
20240718,103300,81080837,319,319,319,319,0
20240718,103200,81080837,319,319,319,319,0
20240718,103100,81080837,319,319,319,319,0
20240718,103000,81080837,319,319,319,319,0
20240718,102900,81080837,319,319,319,319,4
20240718,102800,81079561,318,318,318,318,486
20240718,102700,80925013,318,318,318,318,0
20240718,102600,80925013,318,318,318,318,3982
20240718,102500,79658737,317,317,317,317,2770
20240718,102400,78780647,318,318,318,318,1913
20240718,102300,78172313,319,319,319,319,1
20240718,102200,78171994,318,318,318,318,0
20240718,102100,78171994,318,318,318,318,1200
20240718,102000,77790394,319,319,319,319,3
20240718,101900,77789437,318,318,318,318,1
20240718,101800,77789119,319,319,319,319,0
20240718,101700,77789119,319,319,319,319,0
20240718,101600,77789119,319,319,319,319,1
20240718,101500,77788800,319,319,319,319,16
20240718,101400,77783696,318,318,318,318,1010
20240718,101300,77462516,319,319,319,319,0
20240718,101200,77462516,319,319,319,319,3
20240718,101100,77461559,319,319,319,319,1
20240718,101000,77461240,318,318,318,318,0
20240718,100900,77461240,318,318,318,318,18699
20240718,100800,71514958,319,319,319,319,0
20240718,100700,71514958,319,319,319,319,20
20240718,100600,71508578,319,319,319,319,0
20240718,100500,71508578,319,319,319,319,0
20240718,100400,71508578,319,319,319,319,0
20240718,100300,71508578,319,319,319,319,0
20240718,100200,71508578,319,319,319,319,0
20240718,100100,71508578,319,319,319,319,0
20240718,100000,71508578,319,319,319,319,6
20240718,095900,71506664,319,319,319,319,1
20240718,095800,71506345,318,319,319,318,18
20240718,095700,71500604,319,319,319,319,11
20240718,095600,71497095,318,319,319,318,3
20240718,095500,71496140,319,319,319,319,13
20240718,095400,71491993,319,319,319,319,138
20240718,095300,71447971,319,319,319,319,211
20240718,095200,71380662,318,319,319,318,9
20240718,095100,71377793,320,320,320,320,1
20240718,095000,71377473,320,319,320,318,10002
20240718,094900,68196797,320,319,320,319,4
20240718,094800,68195519,320,319,320,319,17631
20240718,094700,62571229,320,320,320,320,5
20240718,094600,62569629,320,320,320,320,0
20240718,094500,62569629,320,320,320,320,0
20240718,094400,62569629,320,320,320,320,0
20240718,094300,62569629,320,320,320,320,7
20240718,094200,62567389,320,320,320,320,0
20240718,094100,62567389,320,320,320,320,0
20240718,094000,62567389,320,319,320,319,301
20240718,093900,62471369,320,320,320,320,1002
20240718,093800,62150729,319,319,319,319,0
20240718,093700,62150729,319,319,319,319,0
20240718,093600,62150729,319,319,319,319,0
20240718,093500,62150729,319,319,319,319,20
20240718,093400,62144349,319,319,319,319,0
20240718,093300,62144349,319,319,319,319,0
20240718,093200,62144349,319,319,319,319,0
20240718,093100,62144349,319,319,319,319,1
20240718,093000,62144030,320,320,320,320,0
20240718,092900,62144030,320,320,320,320,800
20240718,092800,61888030,320,319,320,319,24435
20240718,092700,54082105,319,319,319,319,0
20240718,092600,54082105,319,319,319,319,0
20240718,092500,54082105,319,319,319,319,0
20240718,092400,54082105,319,319,319,319,31
20240718,092300,54072216,318,318,318,318,0
20240718,092200,54072216,318,318,318,318,1
20240718,092100,54071898,318,318,318,318,10
20240718,092000,54068718,319,319,319,319,0
20240718,091900,54068718,319,319,319,319,10
20240718,091800,54065528,319,319,319,319,0
20240718,091700,54065528,319,319,319,319,15
20240718,091600,54060743,319,319,319,319,31
20240718,091500,54050854,318,318,318,318,650
20240718,091400,53844154,318,318,318,318,6402
20240718,091300,51808318,318,318,318,318,70
20240718,091200,51786058,318,318,318,318,10001
20240718,091100,48605740,318,318,318,318,3
20240718,091000,48604786,318,319,319,318,22624
20240718,090900,41410353,319,319,319,319,15000
20240718,090800,36625353,318,318,318,317,14713
20240718,090700,31952334,318,318,318,318,4231
20240718,090600,30606876,319,318,319,317,25726
20240718,090500,22436581,318,318,318,318,54
20240718,090400,22419409,317,318,319,317,21137
20240718,090300,15708701,320,317,320,317,556
20240718,090200,15532446,319,320,320,317,2503
20240718,090100,14738987,318,318,318,318,414
20240718,090000,14607335,317,319,319,317,45900