stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,192000,44886215,554,554,554,554,2150
20240717,191900,44886215,554,554,554,554,0
20240717,191800,44886215,554,554,554,554,0
20240717,191700,44886215,554,554,554,554,0
20240717,191600,44886215,554,554,554,554,0
20240717,191500,44886215,554,554,554,554,0
20240717,191400,44886215,554,554,554,554,0
20240717,191300,44886215,554,554,554,554,0
20240717,191200,44886215,554,554,554,554,0
20240717,191100,44886215,554,554,554,554,0
20240717,191000,44886215,554,554,554,554,0
20240717,190900,44886215,554,554,554,554,0
20240717,190800,44886215,554,554,554,554,0
20240717,190700,44886215,554,554,554,554,0
20240717,190600,44886215,554,554,554,554,0
20240717,190500,44886215,554,554,554,554,0
20240717,190400,44886215,554,554,554,554,0
20240717,190300,44886215,554,554,554,554,0
20240717,190200,44886215,554,554,554,554,0
20240717,190100,44886215,554,554,554,554,0
20240717,190000,44886215,554,554,554,554,0
20240717,185900,44886215,554,554,554,554,0
20240717,185800,44886215,554,554,554,554,0
20240717,185700,44886215,554,554,554,554,0
20240717,185600,44886215,554,554,554,554,0
20240717,185500,44886215,554,554,554,554,0
20240717,185400,44886215,554,554,554,554,0
20240717,185300,44886215,554,554,554,554,0
20240717,185200,44886215,554,554,554,554,0
20240717,185100,44886215,554,554,554,554,0
20240717,185000,44886215,554,554,554,554,2150
20240717,184900,44886215,554,554,554,554,0
20240717,184800,44886215,554,554,554,554,0
20240717,184700,44886215,554,554,554,554,0
20240717,184600,44886215,554,554,554,554,0
20240717,184500,44886215,554,554,554,554,0
20240717,184400,44886215,554,554,554,554,0
20240717,184300,44886215,554,554,554,554,0
20240717,184200,44886215,554,554,554,554,0
20240717,184100,44886215,554,554,554,554,0
20240717,184000,44886215,554,554,554,554,0
20240717,183900,44886215,554,554,554,554,0
20240717,183800,44886215,554,554,554,554,0
20240717,183700,44886215,554,554,554,554,0
20240717,183600,44886215,554,554,554,554,0
20240717,183500,44886215,554,554,554,554,0
20240717,183400,44886215,554,554,554,554,0
20240717,183300,44886215,554,554,554,554,0
20240717,183200,44886215,554,554,554,554,0
20240717,183100,44886215,554,554,554,554,0
20240717,183000,44886215,554,554,554,554,0
20240717,182900,44886215,554,554,554,554,0
20240717,182800,44886215,554,554,554,554,0
20240717,182700,44886215,554,554,554,554,0
20240717,182600,44886215,554,554,554,554,0
20240717,182500,44886215,554,554,554,554,0
20240717,182400,44886215,554,554,554,554,0
20240717,182300,44886215,554,554,554,554,0
20240717,182200,44886215,554,554,554,554,0
20240717,182100,44886215,554,554,554,554,0
20240717,182000,44886215,554,554,554,554,2150
20240717,181900,44886215,554,554,554,554,0
20240717,181800,44886215,554,554,554,554,0
20240717,181700,44886215,554,554,554,554,0
20240717,181600,44886215,554,554,554,554,0
20240717,181500,44886215,554,554,554,554,0
20240717,181400,44886215,554,554,554,554,0
20240717,181300,44886215,554,554,554,554,0
20240717,181200,44886215,554,554,554,554,0
20240717,181100,44886215,554,554,554,554,0
20240717,181000,44886215,554,554,554,554,0
20240717,180900,44886215,554,554,554,554,0
20240717,180800,44886215,554,554,554,554,0
20240717,180700,44886215,554,554,554,554,0
20240717,180600,44886215,554,554,554,554,0
20240717,180500,44886215,554,554,554,554,0
20240717,180400,44886215,554,554,554,554,0
20240717,180300,44886215,554,554,554,554,0
20240717,180200,44886215,554,554,554,554,0
20240717,180100,44886215,554,554,554,554,0
20240717,180000,44886215,554,554,554,554,0
20240717,175900,44886215,554,554,554,554,0
20240717,175800,44886215,554,554,554,554,0
20240717,175700,44886215,554,554,554,554,0
20240717,175600,44886215,554,554,554,554,0
20240717,175500,44886215,554,554,554,554,0
20240717,175400,44886215,554,554,554,554,0
20240717,175300,44886215,554,554,554,554,0
20240717,175200,44886215,554,554,554,554,0
20240717,175100,44886215,554,554,554,554,0
20240717,175000,44886215,554,554,554,554,2150
20240717,174900,44886215,554,554,554,554,0
20240717,174800,44886215,554,554,554,554,0
20240717,174700,44886215,554,554,554,554,0
20240717,174600,44886215,554,554,554,554,0
20240717,174500,44886215,554,554,554,554,0
20240717,174400,44886215,554,554,554,554,0
20240717,174300,44886215,554,554,554,554,0
20240717,174200,44886215,554,554,554,554,0
20240717,174100,44886215,554,554,554,554,0
20240717,174000,44886215,554,554,554,554,0
20240717,173900,44886215,554,554,554,554,0
20240717,173800,44886215,554,554,554,554,0
20240717,173700,44886215,554,554,554,554,0
20240717,173600,44886215,554,554,554,554,0
20240717,173500,44886215,554,554,554,554,0
20240717,173400,44886215,554,554,554,554,0
20240717,173300,44886215,554,554,554,554,0
20240717,173200,44886215,554,554,554,554,0
20240717,173100,44886215,554,554,554,554,0
20240717,173000,44886215,554,554,554,554,0
20240717,172900,44886215,554,554,554,554,0
20240717,172800,44886215,554,554,554,554,0
20240717,172700,44886215,554,554,554,554,0
20240717,172600,44886215,554,554,554,554,0
20240717,172500,44886215,554,554,554,554,0
20240717,172400,44886215,554,554,554,554,0
20240717,172300,44886215,554,554,554,554,0
20240717,172200,44886215,554,554,554,554,0
20240717,172100,44886215,554,554,554,554,0
20240717,172000,44886215,554,554,554,554,2150
20240717,171900,44886215,554,554,554,554,0
20240717,171800,44886215,554,554,554,554,0
20240717,171700,44886215,554,554,554,554,0
20240717,171600,44886215,554,554,554,554,0
20240717,171500,44886215,554,554,554,554,0
20240717,171400,44886215,554,554,554,554,0
20240717,171300,44886215,554,554,554,554,0
20240717,171200,44886215,554,554,554,554,0
20240717,171100,44886215,554,554,554,554,0
20240717,171000,44886215,554,554,554,554,0
20240717,170900,44886215,554,554,554,554,0
20240717,170800,44886215,554,554,554,554,0
20240717,170700,44886215,554,554,554,554,0
20240717,170600,44886215,554,554,554,554,0
20240717,170500,44886215,554,554,554,554,0
20240717,170400,44886215,554,554,554,554,0
20240717,170300,44886215,554,554,554,554,0
20240717,170200,44886215,554,554,554,554,0
20240717,170100,44886215,554,554,554,554,0
20240717,170000,44886215,554,554,554,554,0
20240717,165900,44886215,554,554,554,554,0
20240717,165800,44886215,554,554,554,554,0
20240717,165700,44886215,554,554,554,554,0
20240717,165600,44886215,554,554,554,554,0
20240717,165500,44886215,554,554,554,554,0
20240717,165400,44886215,554,554,554,554,0
20240717,165300,44886215,554,554,554,554,0
20240717,165200,44886215,554,554,554,554,0
20240717,165100,44886215,554,554,554,554,0
20240717,165000,44886215,554,554,554,554,2150
20240717,164900,44886215,554,554,554,554,0
20240717,164800,44886215,554,554,554,554,0
20240717,164700,44886215,554,554,554,554,0
20240717,164600,44886215,554,554,554,554,0
20240717,164500,44886215,554,554,554,554,0
20240717,164400,44886215,554,554,554,554,0
20240717,164300,44886215,554,554,554,554,0
20240717,164200,44886215,554,554,554,554,0
20240717,164100,44886215,554,554,554,554,0
20240717,164000,44886215,554,554,554,554,0
20240717,163900,44886215,554,554,554,554,0
20240717,163800,44886215,554,554,554,554,0
20240717,163700,44886215,554,554,554,554,0
20240717,163600,44886215,554,554,554,554,0
20240717,163500,44886215,554,554,554,554,0
20240717,163400,44886215,554,554,554,554,0
20240717,163300,44886215,554,554,554,554,0
20240717,163200,44886215,554,554,554,554,0
20240717,163100,44886215,554,554,554,554,0
20240717,163000,44886215,554,554,554,554,0
20240717,162900,44886215,554,554,554,554,0
20240717,162800,44886215,554,554,554,554,0
20240717,162700,44886215,554,554,554,554,0
20240717,162600,44886215,554,554,554,554,0
20240717,162500,44886215,554,554,554,554,0
20240717,162400,44886215,554,554,554,554,0
20240717,162300,44886215,554,554,554,554,0
20240717,162200,44886215,554,554,554,554,0
20240717,162100,44886215,554,554,554,554,0
20240717,162000,44886215,554,554,554,554,2150
20240717,161900,44886215,554,554,554,554,0
20240717,161800,44886215,554,554,554,554,0
20240717,161700,44886215,554,554,554,554,0
20240717,161600,44886215,554,554,554,554,0
20240717,161500,44886215,554,554,554,554,0
20240717,161400,44886215,554,554,554,554,0
20240717,161300,44886215,554,554,554,554,0
20240717,161200,44886215,554,554,554,554,0
20240717,161100,44886215,554,554,554,554,0
20240717,161000,44886215,554,554,554,554,0
20240717,160900,44886215,554,554,554,554,0
20240717,160800,44886215,554,554,554,554,0
20240717,160700,44886215,554,554,554,554,0
20240717,160600,44886215,554,554,554,554,0
20240717,160500,44886215,554,554,554,554,0
20240717,160400,44886215,554,554,554,554,0
20240717,160300,44886215,554,554,554,554,0
20240717,160200,44886215,554,554,554,554,0
20240717,160100,44886215,554,554,554,554,0
20240717,160000,44886215,554,554,554,554,0
20240717,155900,44886215,554,554,554,554,0
20240717,155800,44886215,554,554,554,554,0
20240717,155700,44886215,554,554,554,554,0
20240717,155600,44886215,554,554,554,554,0
20240717,155500,44886215,554,554,554,554,0
20240717,155400,44886215,554,554,554,554,0
20240717,155300,44886215,554,554,554,554,0
20240717,155200,44886215,554,554,554,554,0
20240717,155100,44886215,554,554,554,554,0
20240717,155000,44886215,554,554,554,554,2150
20240717,154900,44886215,554,554,554,554,0
20240717,154800,44886215,554,554,554,554,0
20240717,154700,44886215,554,554,554,554,0
20240717,154600,44886215,554,554,554,554,0
20240717,154500,44886215,554,554,554,554,0
20240717,154400,44886215,554,554,554,554,0
20240717,154300,44886215,554,554,554,554,0
20240717,154200,44886215,554,554,554,554,0
20240717,154100,44886215,554,554,554,554,0
20240717,154000,44886215,554,554,554,554,0
20240717,153900,44886215,554,554,554,554,0
20240717,153800,44886215,554,554,554,554,0
20240717,153700,44886215,554,554,554,554,0
20240717,153600,44886215,554,554,554,554,0
20240717,153500,44886215,554,554,554,554,0
20240717,153400,44886215,554,554,554,554,0
20240717,153300,44886215,554,554,554,554,0
20240717,153200,44886215,554,554,554,554,0
20240717,153100,44886215,554,554,554,554,0
20240717,153000,44886215,554,554,554,554,2150
20240717,152900,43695115,554,554,554,554,0
20240717,152800,43695115,554,554,554,554,0
20240717,152700,43695115,554,554,554,554,0
20240717,152600,43695115,554,554,554,554,0
20240717,152500,43695115,554,554,554,554,0
20240717,152400,43695115,554,554,554,554,0
20240717,152300,43695115,554,554,554,554,0
20240717,152200,43695115,554,554,554,554,0
20240717,152100,43695115,554,554,554,554,0
20240717,152000,43695115,554,554,554,554,0
20240717,151900,43695115,554,544,554,544,8102
20240717,151800,39235621,544,544,544,544,0
20240717,151700,39235621,544,544,544,540,469
20240717,151600,38981961,540,540,540,540,0
20240717,151500,38981961,540,540,540,540,0
20240717,151400,38981961,540,540,540,540,0
20240717,151300,38981961,540,540,540,540,0
20240717,151200,38981961,540,540,540,540,0
20240717,151100,38981961,540,540,540,540,748
20240717,151000,38578041,540,540,540,540,1
20240717,150900,38577501,540,540,540,540,0
20240717,150800,38577501,540,540,540,540,2000
20240717,150700,37497501,545,545,545,545,0
20240717,150600,37497501,545,545,545,540,6200
20240717,150500,34142001,540,540,540,540,0
20240717,150400,34142001,540,540,540,540,0
20240717,150300,34142001,540,541,541,540,2000
20240717,150200,33061053,542,542,542,542,0
20240717,150100,33061053,542,543,543,542,2000
20240717,150000,31975262,543,543,543,543,0
20240717,145900,31975262,543,544,544,543,2000
20240717,145800,30889174,544,544,544,544,12
20240717,145700,30882646,545,545,545,545,0
20240717,145600,30882646,545,545,545,545,0
20240717,145500,30882646,545,545,545,545,0
20240717,145400,30882646,545,545,545,545,0
20240717,145300,30882646,545,545,545,545,0
20240717,145200,30882646,545,545,545,545,0
20240717,145100,30882646,545,545,545,545,0
20240717,145000,30882646,545,545,545,545,0
20240717,144900,30882646,545,545,545,545,0
20240717,144800,30882646,545,545,545,545,0
20240717,144700,30882646,545,545,545,545,2045
20240717,144600,29768121,544,544,544,544,0
20240717,144500,29768121,544,544,544,544,0
20240717,144400,29768121,544,544,544,544,0
20240717,144300,29768121,544,544,544,544,0
20240717,144200,29768121,544,544,544,544,0
20240717,144100,29768121,544,544,544,544,0
20240717,144000,29768121,544,544,544,544,0
20240717,143900,29768121,544,544,544,544,0
20240717,143800,29768121,544,544,544,544,0
20240717,143700,29768121,544,544,544,544,0
20240717,143600,29768121,544,544,544,544,0
20240717,143500,29768121,544,544,544,544,0
20240717,143400,29768121,544,544,544,544,0
20240717,143300,29768121,544,544,544,544,0
20240717,143200,29768121,544,544,544,544,1300
20240717,143100,29060921,544,544,544,544,0
20240717,143000,29060921,544,544,544,544,0
20240717,142900,29060921,544,544,544,544,0
20240717,142800,29060921,544,544,544,544,0
20240717,142700,29060921,544,544,544,544,0
20240717,142600,29060921,544,544,544,544,0
20240717,142500,29060921,544,544,544,544,0
20240717,142400,29060921,544,544,544,544,0
20240717,142300,29060921,544,544,544,544,0
20240717,142200,29060921,544,544,544,544,0
20240717,142100,29060921,544,544,544,544,0
20240717,142000,29060921,544,545,545,544,3085
20240717,141900,27381937,545,545,545,545,0
20240717,141800,27381937,545,545,545,545,0
20240717,141700,27381937,545,545,545,545,0
20240717,141600,27381937,545,547,547,545,500
20240717,141500,27109407,545,545,545,545,0
20240717,141400,27109407,545,545,545,545,0
20240717,141300,27109407,545,545,545,545,0
20240717,141200,27109407,545,545,545,545,0
20240717,141100,27109407,545,545,545,545,0
20240717,141000,27109407,545,545,545,545,0
20240717,140900,27109407,545,545,545,545,0
20240717,140800,27109407,545,545,545,545,0
20240717,140700,27109407,545,545,545,545,0
20240717,140600,27109407,545,545,545,545,0
20240717,140500,27109407,545,545,545,545,0
20240717,140400,27109407,545,545,545,545,0
20240717,140300,27109407,545,545,545,545,0
20240717,140200,27109407,545,546,546,545,800
20240717,140100,26673397,549,549,549,549,0
20240717,140000,26673397,549,549,549,549,0
20240717,135900,26673397,549,549,549,549,0
20240717,135800,26673397,549,549,549,549,0
20240717,135700,26673397,549,549,549,549,0
20240717,135600,26673397,549,549,549,549,0
20240717,135500,26673397,549,549,549,549,0
20240717,135400,26673397,549,549,549,549,0
20240717,135300,26673397,549,549,549,549,0
20240717,135200,26673397,549,549,549,549,0
20240717,135100,26673397,549,549,549,549,0
20240717,135000,26673397,549,549,549,549,0
20240717,134900,26673397,549,549,549,549,0
20240717,134800,26673397,549,549,549,549,0
20240717,134700,26673397,549,549,549,549,2
20240717,134600,26672299,549,549,549,549,0
20240717,134500,26672299,549,549,549,549,0
20240717,134400,26672299,549,549,549,549,0
20240717,134300,26672299,549,548,549,548,200
20240717,134200,26562519,549,549,549,549,0
20240717,134100,26562519,549,549,549,549,0
20240717,134000,26562519,549,549,549,549,0
20240717,133900,26562519,549,549,549,549,0
20240717,133800,26562519,549,549,549,549,0
20240717,133700,26562519,549,549,549,549,0
20240717,133600,26562519,549,549,549,549,0
20240717,133500,26562519,549,549,549,549,0
20240717,133400,26562519,549,549,549,549,0
20240717,133300,26562519,549,549,549,549,100
20240717,133200,26507619,549,549,549,549,350
20240717,133100,26315469,549,549,549,549,0
20240717,133000,26315469,549,549,549,549,0
20240717,132900,26315469,549,549,549,549,0
20240717,132800,26315469,549,549,549,549,0
20240717,132700,26315469,549,549,549,549,5
20240717,132600,26312724,549,549,549,549,0
20240717,132500,26312724,549,549,549,549,0
20240717,132400,26312724,549,549,549,549,1
20240717,132300,26312175,549,549,549,549,0
20240717,132200,26312175,549,549,549,549,0
20240717,132100,26312175,549,549,549,549,2500
20240717,132000,24939675,549,549,549,549,0
20240717,131900,24939675,549,549,549,549,0
20240717,131800,24939675,549,549,549,549,0
20240717,131700,24939675,549,549,549,549,0
20240717,131600,24939675,549,549,549,549,0
20240717,131500,24939675,549,549,549,549,89
20240717,131400,24890814,545,545,545,545,0
20240717,131300,24890814,545,545,545,545,0
20240717,131200,24890814,545,545,545,545,0
20240717,131100,24890814,545,545,545,545,0
20240717,131000,24890814,545,545,545,545,0
20240717,130900,24890814,545,545,545,545,0
20240717,130800,24890814,545,545,545,545,11
20240717,130700,24884819,545,545,545,545,0
20240717,130600,24884819,545,545,545,545,0
20240717,130500,24884819,545,545,545,545,1
20240717,130400,24884274,545,545,545,545,0
20240717,130300,24884274,545,545,545,545,268
20240717,130200,24738214,545,545,545,545,0
20240717,130100,24738214,545,545,545,545,0
20240717,130000,24738214,545,545,545,545,0
20240717,125900,24738214,545,545,545,545,0
20240717,125800,24738214,545,545,545,545,0
20240717,125700,24738214,545,545,545,545,0
20240717,125600,24738214,545,545,545,545,1
20240717,125500,24737669,545,545,545,545,0
20240717,125400,24737669,545,545,545,545,500
20240717,125300,24465169,545,545,545,545,0
20240717,125200,24465169,545,545,545,545,0
20240717,125100,24465169,545,545,545,545,0
20240717,125000,24465169,545,545,545,545,0
20240717,124900,24465169,545,545,545,545,0
20240717,124800,24465169,545,545,545,545,0
20240717,124700,24465169,545,545,545,545,0
20240717,124600,24465169,545,545,545,545,0
20240717,124500,24465169,545,545,545,545,0
20240717,124400,24465169,545,545,545,545,0
20240717,124300,24465169,545,545,545,545,0
20240717,124200,24465169,545,545,545,545,0
20240717,124100,24465169,545,545,545,545,0
20240717,124000,24465169,545,545,545,545,0
20240717,123900,24465169,545,545,545,545,19
20240717,123800,24454814,545,545,545,545,0
20240717,123700,24454814,545,545,545,545,0
20240717,123600,24454814,545,545,545,545,0
20240717,123500,24454814,545,545,545,545,0
20240717,123400,24454814,545,545,545,545,0
20240717,123300,24454814,545,545,545,545,0
20240717,123200,24454814,545,545,545,545,0
20240717,123100,24454814,545,545,545,545,0
20240717,123000,24454814,545,544,545,544,132
20240717,122900,24382996,540,540,540,540,0
20240717,122800,24382996,540,540,540,540,0
20240717,122700,24382996,540,540,540,540,0
20240717,122600,24382996,540,541,541,540,422
20240717,122500,24155115,540,540,540,540,0
20240717,122400,24155115,540,540,540,540,355
20240717,122300,23963415,540,540,540,540,0
20240717,122200,23963415,540,540,540,540,0
20240717,122100,23963415,540,540,540,540,10
20240717,122000,23958015,540,542,542,540,8145
20240717,121900,19557627,545,545,545,545,0
20240717,121800,19557627,545,545,545,545,0
20240717,121700,19557627,545,545,545,545,0
20240717,121600,19557627,545,545,545,545,0
20240717,121500,19557627,545,545,545,545,0
20240717,121400,19557627,545,545,545,545,69
20240717,121300,19520022,545,545,545,545,0
20240717,121200,19520022,545,545,545,545,0
20240717,121100,19520022,545,545,545,545,0
20240717,121000,19520022,545,545,545,545,0
20240717,120900,19520022,545,545,545,545,0
20240717,120800,19520022,545,545,545,542,1239
20240717,120700,18846054,545,545,545,545,0
20240717,120600,18846054,545,545,545,545,1
20240717,120500,18845509,545,545,545,545,0
20240717,120400,18845509,545,545,545,545,0
20240717,120300,18845509,545,545,545,545,0
20240717,120200,18845509,545,545,545,545,0
20240717,120100,18845509,545,545,545,545,0
20240717,120000,18845509,545,545,545,545,0
20240717,115900,18845509,545,545,545,545,0
20240717,115800,18845509,545,545,545,545,100
20240717,115700,18791009,545,545,545,545,0
20240717,115600,18791009,545,545,545,545,2
20240717,115500,18789919,545,545,545,545,0
20240717,115400,18789919,545,545,545,545,0
20240717,115300,18789919,545,545,545,545,0
20240717,115200,18789919,545,545,545,545,0
20240717,115100,18789919,545,545,545,545,0
20240717,115000,18789919,545,545,545,545,0
20240717,114900,18789919,545,545,545,545,0
20240717,114800,18789919,545,546,546,545,402
20240717,114700,18570828,545,545,545,545,0
20240717,114600,18570828,545,545,545,545,0
20240717,114500,18570828,545,545,545,545,0
20240717,114400,18570828,545,545,545,545,0
20240717,114300,18570828,545,545,545,545,0
20240717,114200,18570828,545,545,545,545,0
20240717,114100,18570828,545,545,545,545,0
20240717,114000,18570828,545,545,545,545,0
20240717,113900,18570828,545,545,545,545,0
20240717,113800,18570828,545,545,545,545,0
20240717,113700,18570828,545,545,545,545,0
20240717,113600,18570828,545,545,545,545,0
20240717,113500,18570828,545,545,545,545,0
20240717,113400,18570828,545,546,546,545,1000
20240717,113300,18025827,545,545,545,545,0
20240717,113200,18025827,545,545,545,545,0
20240717,113100,18025827,545,545,545,545,0
20240717,113000,18025827,545,545,545,545,0
20240717,112900,18025827,545,545,545,545,0
20240717,112800,18025827,545,545,545,545,0
20240717,112700,18025827,545,545,545,545,0
20240717,112600,18025827,545,545,545,545,0
20240717,112500,18025827,545,545,545,545,0
20240717,112400,18025827,545,546,546,545,1000
20240717,112300,17480822,549,549,549,549,0
20240717,112200,17480822,549,549,549,549,0
20240717,112100,17480822,549,549,549,549,0
20240717,112000,17480822,549,549,549,549,325
20240717,111900,17302397,549,549,549,549,43
20240717,111800,17278790,549,549,549,549,2
20240717,111700,17277692,550,550,550,550,0
20240717,111600,17277692,550,550,550,550,0
20240717,111500,17277692,550,550,550,549,121
20240717,111400,17211246,551,551,551,551,0
20240717,111300,17211246,551,551,551,551,0
20240717,111200,17211246,551,551,551,551,0
20240717,111100,17211246,551,549,551,549,330
20240717,111000,17030074,549,549,549,549,0
20240717,110900,17030074,549,549,549,549,0
20240717,110800,17030074,549,549,549,549,0
20240717,110700,17030074,549,549,549,549,2067
20240717,110600,15895291,549,549,549,549,3200
20240717,110500,14138491,549,549,549,549,0
20240717,110400,14138491,549,549,549,549,0
20240717,110300,14138491,549,549,549,549,0
20240717,110200,14138491,549,549,549,549,20
20240717,110100,14127511,549,549,549,549,0
20240717,110000,14127511,549,549,549,549,0
20240717,105900,14127511,549,549,549,549,9
20240717,105800,14122570,550,550,550,550,0
20240717,105700,14122570,550,550,550,550,0
20240717,105600,14122570,550,550,550,550,0
20240717,105500,14122570,550,550,550,550,0
20240717,105400,14122570,550,546,550,545,625
20240717,105300,13781752,551,551,551,551,0
20240717,105200,13781752,551,551,551,551,0
20240717,105100,13781752,551,551,551,551,1019
20240717,105000,13220283,550,550,550,550,0
20240717,104900,13220283,550,550,550,550,0
20240717,104800,13220283,550,550,550,550,14
20240717,104700,13212583,550,550,550,550,0
20240717,104600,13212583,550,550,550,550,609
20240717,104500,12877633,550,550,550,550,0
20240717,104400,12877633,550,550,550,550,0
20240717,104300,12877633,550,550,550,550,4
20240717,104200,12875433,550,550,550,550,0
20240717,104100,12875433,550,550,550,550,0
20240717,104000,12875433,550,550,550,550,0
20240717,103900,12875433,550,550,550,550,0
20240717,103800,12875433,550,550,550,550,0
20240717,103700,12875433,550,550,550,550,0
20240717,103600,12875433,550,550,550,550,9
20240717,103500,12870483,550,550,550,550,0
20240717,103400,12870483,550,550,550,550,2
20240717,103300,12869383,549,549,549,549,0
20240717,103200,12869383,549,549,549,549,182
20240717,103100,12769465,550,550,550,550,0
20240717,103000,12769465,550,550,550,550,0
20240717,102900,12769465,550,550,550,550,0
20240717,102800,12769465,550,550,550,550,0
20240717,102700,12769465,550,550,550,550,24
20240717,102600,12756265,545,548,548,545,957
20240717,102500,12233789,550,550,550,550,0
20240717,102400,12233789,550,550,550,550,0
20240717,102300,12233789,550,550,550,550,0
20240717,102200,12233789,550,550,550,550,0
20240717,102100,12233789,550,550,550,550,0
20240717,102000,12233789,550,550,550,550,0
20240717,101900,12233789,550,550,550,550,0
20240717,101800,12233789,550,550,550,550,0
20240717,101700,12233789,550,550,550,550,0
20240717,101600,12233789,550,550,550,550,0
20240717,101500,12233789,550,550,550,550,0
20240717,101400,12233789,550,549,550,549,13
20240717,101300,12226642,550,550,550,550,0
20240717,101200,12226642,550,550,550,550,0
20240717,101100,12226642,550,550,550,550,0
20240717,101000,12226642,550,550,550,550,0
20240717,100900,12226642,550,550,550,550,0
20240717,100800,12226642,550,550,550,550,0
20240717,100700,12226642,550,550,550,550,0
20240717,100600,12226642,550,550,550,550,4
20240717,100500,12224442,551,551,551,551,0
20240717,100400,12224442,551,551,551,551,0
20240717,100300,12224442,551,551,551,551,0
20240717,100200,12224442,551,551,551,551,11
20240717,100100,12218381,551,551,551,551,2
20240717,100000,12217279,551,551,551,551,1
20240717,095900,12216728,551,551,551,551,0
20240717,095800,12216728,551,551,551,551,0
20240717,095700,12216728,551,551,551,551,0
20240717,095600,12216728,551,551,551,551,0
20240717,095500,12216728,551,551,551,551,0
20240717,095400,12216728,551,551,551,551,0
20240717,095300,12216728,551,551,551,551,0
20240717,095200,12216728,551,551,551,551,0
20240717,095100,12216728,551,551,551,551,0
20240717,095000,12216728,551,551,551,551,0
20240717,094900,12216728,551,551,551,551,0
20240717,094800,12216728,551,551,551,551,0
20240717,094700,12216728,551,551,551,551,0
20240717,094600,12216728,551,551,551,551,0
20240717,094500,12216728,551,551,551,551,0
20240717,094400,12216728,551,551,551,551,0
20240717,094300,12216728,551,551,551,551,0
20240717,094200,12216728,551,551,551,551,0
20240717,094100,12216728,551,551,551,551,0
20240717,094000,12216728,551,551,551,551,754
20240717,093900,11801274,552,552,552,552,1
20240717,093800,11800722,551,551,551,551,0
20240717,093700,11800722,551,551,551,551,0
20240717,093600,11800722,551,551,551,551,0
20240717,093500,11800722,551,552,552,551,11
20240717,093400,11794651,551,551,551,551,245
20240717,093300,11659656,551,551,551,551,3
20240717,093200,11658003,547,547,547,547,0
20240717,093100,11658003,547,547,547,547,0
20240717,093000,11658003,547,547,547,547,0
20240717,092900,11658003,547,547,547,547,0
20240717,092800,11658003,547,547,547,547,0
20240717,092700,11658003,547,547,547,547,0
20240717,092600,11658003,547,547,547,547,0
20240717,092500,11658003,547,547,547,547,0
20240717,092400,11658003,547,547,547,547,0
20240717,092300,11658003,547,547,547,547,1
20240717,092200,11657456,552,551,552,551,10
20240717,092100,11651943,547,547,547,547,0
20240717,092000,11651943,547,547,547,547,5
20240717,091900,11649208,555,555,555,555,2
20240717,091800,11648098,555,555,555,555,23
20240717,091700,11635333,556,554,556,554,101
20240717,091600,11579273,555,556,556,555,104
20240717,091500,11521451,555,552,556,552,18097
20240717,091400,1481223,552,552,552,552,1009
20240717,091300,924255,551,550,551,550,200
20240717,091200,814056,550,550,550,550,0
20240717,091100,814056,550,550,550,550,88
20240717,091000,765656,550,549,550,549,116
20240717,090900,701912,543,545,545,543,189
20240717,090800,599085,540,545,545,540,984
20240717,090700,65341,549,549,549,549,1
20240717,090600,64792,549,549,549,549,7
20240717,090500,60949,549,549,549,549,45
20240717,090400,36244,549,549,549,549,9
20240717,090300,31303,549,549,549,549,47
20240717,090200,5500,550,550,550,550,0
20240717,090100,5500,550,550,550,550,0
20240717,090000,5500,550,550,550,550,10