stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,190100,129285250,318,318,318,318,11413
20240724,190000,129285250,318,318,318,318,0
20240724,185900,129285250,318,318,318,318,0
20240724,185800,129285250,318,318,318,318,0
20240724,185700,129285250,318,318,318,318,0
20240724,185600,129285250,318,318,318,318,0
20240724,185500,129285250,318,318,318,318,0
20240724,185400,129285250,318,318,318,318,0
20240724,185300,129285250,318,318,318,318,0
20240724,185200,129285250,318,318,318,318,0
20240724,185100,129285250,318,318,318,318,0
20240724,185000,129285250,318,318,318,318,0
20240724,184900,129285250,318,318,318,318,0
20240724,184800,129285250,318,318,318,318,0
20240724,184700,129285250,318,318,318,318,0
20240724,184600,129285250,318,318,318,318,0
20240724,184500,129285250,318,318,318,318,0
20240724,184400,129285250,318,318,318,318,0
20240724,184300,129285250,318,318,318,318,0
20240724,184200,129285250,318,318,318,318,0
20240724,184100,129285250,318,318,318,318,0
20240724,184000,129285250,318,318,318,318,0
20240724,183900,129285250,318,318,318,318,0
20240724,183800,129285250,318,318,318,318,0
20240724,183700,129285250,318,318,318,318,0
20240724,183600,129285250,318,318,318,318,0
20240724,183500,129285250,318,318,318,318,0
20240724,183400,129285250,318,318,318,318,0
20240724,183300,129285250,318,318,318,318,0
20240724,183200,129285250,318,318,318,318,0
20240724,183100,129285250,318,318,318,318,11413
20240724,183000,129285250,318,318,318,318,0
20240724,182900,129285250,318,318,318,318,0
20240724,182800,129285250,318,318,318,318,0
20240724,182700,129285250,318,318,318,318,0
20240724,182600,129285250,318,318,318,318,0
20240724,182500,129285250,318,318,318,318,0
20240724,182400,129285250,318,318,318,318,0
20240724,182300,129285250,318,318,318,318,0
20240724,182200,129285250,318,318,318,318,0
20240724,182100,129285250,318,318,318,318,0
20240724,182000,129285250,318,318,318,318,0
20240724,181900,129285250,318,318,318,318,0
20240724,181800,129285250,318,318,318,318,0
20240724,181700,129285250,318,318,318,318,0
20240724,181600,129285250,318,318,318,318,0
20240724,181500,129285250,318,318,318,318,0
20240724,181400,129285250,318,318,318,318,0
20240724,181300,129285250,318,318,318,318,0
20240724,181200,129285250,318,318,318,318,0
20240724,181100,129285250,318,318,318,318,0
20240724,181000,129285250,318,318,318,318,0
20240724,180900,129285250,318,318,318,318,0
20240724,180800,129285250,318,318,318,318,0
20240724,180700,129285250,318,318,318,318,0
20240724,180600,129285250,318,318,318,318,0
20240724,180500,129285250,318,318,318,318,0
20240724,180400,129285250,318,318,318,318,0
20240724,180300,129285250,318,318,318,318,0
20240724,180200,129285250,318,318,318,318,0
20240724,180100,129285250,318,318,318,318,11413
20240724,180000,129285250,318,318,318,318,0
20240724,175900,129285250,318,318,318,318,0
20240724,175800,129285250,318,318,318,318,0
20240724,175700,129285250,318,318,318,318,0
20240724,175600,129285250,318,318,318,318,0
20240724,175500,129285250,318,318,318,318,0
20240724,175400,129285250,318,318,318,318,0
20240724,175300,129285250,318,318,318,318,0
20240724,175200,129285250,318,318,318,318,0
20240724,175100,129285250,318,318,318,318,0
20240724,175000,129285250,318,318,318,318,0
20240724,174900,129285250,318,318,318,318,0
20240724,174800,129285250,318,318,318,318,0
20240724,174700,129285250,318,318,318,318,0
20240724,174600,129285250,318,318,318,318,0
20240724,174500,129285250,318,318,318,318,0
20240724,174400,129285250,318,318,318,318,0
20240724,174300,129285250,318,318,318,318,0
20240724,174200,129285250,318,318,318,318,0
20240724,174100,129285250,318,318,318,318,0
20240724,174000,129285250,318,318,318,318,0
20240724,173900,129285250,318,318,318,318,0
20240724,173800,129285250,318,318,318,318,0
20240724,173700,129285250,318,318,318,318,0
20240724,173600,129285250,318,318,318,318,0
20240724,173500,129285250,318,318,318,318,0
20240724,173400,129285250,318,318,318,318,0
20240724,173300,129285250,318,318,318,318,0
20240724,173200,129285250,318,318,318,318,0
20240724,173100,129285250,318,318,318,318,11413
20240724,173000,129285250,318,318,318,318,0
20240724,172900,129285250,318,318,318,318,0
20240724,172800,129285250,318,318,318,318,0
20240724,172700,129285250,318,318,318,318,0
20240724,172600,129285250,318,318,318,318,0
20240724,172500,129285250,318,318,318,318,0
20240724,172400,129285250,318,318,318,318,0
20240724,172300,129285250,318,318,318,318,0
20240724,172200,129285250,318,318,318,318,0
20240724,172100,129285250,318,318,318,318,0
20240724,172000,129285250,318,318,318,318,0
20240724,171900,129285250,318,318,318,318,0
20240724,171800,129285250,318,318,318,318,0
20240724,171700,129285250,318,318,318,318,0
20240724,171600,129285250,318,318,318,318,0
20240724,171500,129285250,318,318,318,318,0
20240724,171400,129285250,318,318,318,318,0
20240724,171300,129285250,318,318,318,318,0
20240724,171200,129285250,318,318,318,318,0
20240724,171100,129285250,318,318,318,318,0
20240724,171000,129285250,318,318,318,318,0
20240724,170900,129285250,318,318,318,318,0
20240724,170800,129285250,318,318,318,318,0
20240724,170700,129285250,318,318,318,318,0
20240724,170600,129285250,318,318,318,318,0
20240724,170500,129285250,318,318,318,318,0
20240724,170400,129285250,318,318,318,318,0
20240724,170300,129285250,318,318,318,318,0
20240724,170200,129285250,318,318,318,318,0
20240724,170100,129285250,318,318,318,318,11413
20240724,170000,129285250,318,318,318,318,0
20240724,165900,129285250,318,318,318,318,0
20240724,165800,129285250,318,318,318,318,0
20240724,165700,129285250,318,318,318,318,0
20240724,165600,129285250,318,318,318,318,0
20240724,165500,129285250,318,318,318,318,0
20240724,165400,129285250,318,318,318,318,0
20240724,165300,129285250,318,318,318,318,0
20240724,165200,129285250,318,318,318,318,0
20240724,165100,129285250,318,318,318,318,0
20240724,165000,129285250,318,318,318,318,0
20240724,164900,129285250,318,318,318,318,0
20240724,164800,129285250,318,318,318,318,0
20240724,164700,129285250,318,318,318,318,0
20240724,164600,129285250,318,318,318,318,0
20240724,164500,129285250,318,318,318,318,0
20240724,164400,129285250,318,318,318,318,0
20240724,164300,129285250,318,318,318,318,0
20240724,164200,129285250,318,318,318,318,0
20240724,164100,129285250,318,318,318,318,0
20240724,164000,129285250,318,318,318,318,0
20240724,163900,129285250,318,318,318,318,0
20240724,163800,129285250,318,318,318,318,0
20240724,163700,129285250,318,318,318,318,0
20240724,163600,129285250,318,318,318,318,0
20240724,163500,129285250,318,318,318,318,0
20240724,163400,129285250,318,318,318,318,0
20240724,163300,129285250,318,318,318,318,0
20240724,163200,129285250,318,318,318,318,0
20240724,163100,129285250,318,318,318,318,11413
20240724,163000,129285250,318,318,318,318,0
20240724,162900,129285250,318,318,318,318,0
20240724,162800,129285250,318,318,318,318,0
20240724,162700,129285250,318,318,318,318,0
20240724,162600,129285250,318,318,318,318,0
20240724,162500,129285250,318,318,318,318,0
20240724,162400,129285250,318,318,318,318,0
20240724,162300,129285250,318,318,318,318,0
20240724,162200,129285250,318,318,318,318,0
20240724,162100,129285250,318,318,318,318,0
20240724,162000,129285250,318,318,318,318,0
20240724,161900,129285250,318,318,318,318,0
20240724,161800,129285250,318,318,318,318,0
20240724,161700,129285250,318,318,318,318,0
20240724,161600,129285250,318,318,318,318,0
20240724,161500,129285250,318,318,318,318,0
20240724,161400,129285250,318,318,318,318,0
20240724,161300,129285250,318,318,318,318,0
20240724,161200,129285250,318,318,318,318,0
20240724,161100,129285250,318,318,318,318,0
20240724,161000,129285250,318,318,318,318,0
20240724,160900,129285250,318,318,318,318,0
20240724,160800,129285250,318,318,318,318,0
20240724,160700,129285250,318,318,318,318,0
20240724,160600,129285250,318,318,318,318,0
20240724,160500,129285250,318,318,318,318,0
20240724,160400,129285250,318,318,318,318,0
20240724,160300,129285250,318,318,318,318,0
20240724,160200,129285250,318,318,318,318,0
20240724,160100,129285250,318,318,318,318,11413
20240724,160000,129285250,318,318,318,318,0
20240724,155900,129285250,318,318,318,318,0
20240724,155800,129285250,318,318,318,318,0
20240724,155700,129285250,318,318,318,318,0
20240724,155600,129285250,318,318,318,318,0
20240724,155500,129285250,318,318,318,318,0
20240724,155400,129285250,318,318,318,318,0
20240724,155300,129285250,318,318,318,318,0
20240724,155200,129285250,318,318,318,318,0
20240724,155100,129285250,318,318,318,318,0
20240724,155000,129285250,318,318,318,318,0
20240724,154900,129285250,318,318,318,318,0
20240724,154800,129285250,318,318,318,318,0
20240724,154700,129285250,318,318,318,318,0
20240724,154600,129285250,318,318,318,318,0
20240724,154500,129285250,318,318,318,318,0
20240724,154400,129285250,318,318,318,318,0
20240724,154300,129285250,318,318,318,318,0
20240724,154200,129285250,318,318,318,318,0
20240724,154100,129285250,318,318,318,318,0
20240724,154000,129285250,318,318,318,318,0
20240724,153900,129285250,318,318,318,318,0
20240724,153800,129285250,318,318,318,318,0
20240724,153700,129285250,318,318,318,318,0
20240724,153600,129285250,318,318,318,318,0
20240724,153500,129285250,318,318,318,318,0
20240724,153400,129285250,318,318,318,318,0
20240724,153300,129285250,318,318,318,318,0
20240724,153200,129285250,318,318,318,318,0
20240724,153100,129285250,318,318,318,318,11413
20240724,153000,129285250,318,318,318,318,11413
20240724,152900,125655916,318,318,318,318,0
20240724,152800,125655916,318,318,318,318,0
20240724,152700,125655916,318,318,318,318,0
20240724,152600,125655916,318,318,318,318,0
20240724,152500,125655916,318,318,318,318,0
20240724,152400,125655916,318,318,318,318,0
20240724,152300,125655916,318,318,318,318,0
20240724,152200,125655916,318,318,318,318,0
20240724,152100,125655916,318,318,318,318,0
20240724,152000,125655916,318,318,318,318,0
20240724,151900,125655916,318,319,319,318,60
20240724,151800,125636835,319,319,319,319,0
20240724,151700,125636835,319,319,319,317,310
20240724,151600,125538456,318,318,318,318,100
20240724,151500,125506656,319,319,319,319,0
20240724,151400,125506656,319,319,319,319,0
20240724,151300,125506656,319,319,319,319,525
20240724,151200,125339181,317,317,317,317,287
20240724,151100,125248202,319,319,319,319,0
20240724,151000,125248202,319,319,319,319,0
20240724,150900,125248202,319,319,319,319,0
20240724,150800,125248202,319,319,319,319,7
20240724,150700,125245969,319,319,319,319,0
20240724,150600,125245969,319,319,319,319,0
20240724,150500,125245969,319,319,319,319,15627
20240724,150400,120260956,320,320,320,320,0
20240724,150300,120260956,320,319,320,317,4
20240724,150200,120259681,319,319,319,319,15673
20240724,150100,115259994,319,319,319,319,11159
20240724,150000,111700273,319,319,319,319,0
20240724,145900,111700273,319,319,319,319,0
20240724,145800,111700273,319,319,319,319,522
20240724,145700,111533755,319,319,319,319,0
20240724,145600,111533755,319,319,319,319,0
20240724,145500,111533755,319,319,319,319,0
20240724,145400,111533755,319,319,319,319,0
20240724,145300,111533755,319,319,319,319,0
20240724,145200,111533755,319,319,319,319,0
20240724,145100,111533755,319,319,319,319,2
20240724,145000,111533117,317,317,317,317,1
20240724,144900,111532800,319,318,319,318,9504
20240724,144800,108510527,318,318,318,318,0
20240724,144700,108510527,318,318,318,318,36
20240724,144600,108499079,318,318,318,318,0
20240724,144500,108499079,318,318,318,318,0
20240724,144400,108499079,318,318,318,318,0
20240724,144300,108499079,318,318,318,318,0
20240724,144200,108499079,318,317,318,317,5
20240724,144100,108497490,318,318,318,318,8
20240724,144000,108494946,318,318,318,318,3
20240724,143900,108493992,318,318,318,318,6
20240724,143800,108492084,318,318,318,318,0
20240724,143700,108492084,318,318,318,317,82
20240724,143600,108466088,318,318,318,318,0
20240724,143500,108466088,318,318,318,318,17
20240724,143400,108460682,318,318,318,318,9
20240724,143300,108457820,318,318,318,318,0
20240724,143200,108457820,318,318,318,318,6
20240724,143100,108455912,318,317,318,317,2
20240724,143000,108455277,319,319,319,319,2
20240724,142900,108454639,317,318,319,317,20502
20240724,142800,101935003,318,318,318,318,534
20240724,142700,101765191,318,318,318,318,301
20240724,142600,101669473,318,318,318,318,0
20240724,142500,101669473,318,318,318,318,0
20240724,142400,101669473,318,318,318,318,0
20240724,142300,101669473,318,318,318,318,0
20240724,142200,101669473,318,317,318,317,1886
20240724,142100,101071602,317,317,317,317,0
20240724,142000,101071602,317,317,317,317,0
20240724,141900,101071602,317,317,317,317,0
20240724,141800,101071602,317,317,317,317,1660
20240724,141700,100545382,318,318,318,318,0
20240724,141600,100545382,318,318,318,318,0
20240724,141500,100545382,318,318,318,318,1
20240724,141400,100545064,317,317,317,317,0
20240724,141300,100545064,317,317,317,317,0
20240724,141200,100545064,317,317,317,317,0
20240724,141100,100545064,317,317,317,317,0
20240724,141000,100545064,317,317,317,317,0
20240724,140900,100545064,317,318,318,317,573
20240724,140800,100363422,317,317,317,317,10421
20240724,140700,97059965,316,316,316,316,1
20240724,140600,97059649,317,317,317,317,0
20240724,140500,97059649,317,317,317,317,2
20240724,140400,97059015,317,317,317,317,101
20240724,140300,97026998,317,317,317,317,0
20240724,140200,97026998,317,317,317,317,18
20240724,140100,97021292,317,317,317,317,2
20240724,140000,97020658,316,317,317,316,56
20240724,135900,97002907,317,317,317,317,0
20240724,135800,97002907,317,317,317,317,0
20240724,135700,97002907,317,317,317,317,1
20240724,135600,97002590,316,317,317,316,7
20240724,135500,97000372,317,317,317,317,9
20240724,135400,96997519,317,317,317,316,7213
20240724,135300,94711000,317,317,317,317,509
20240724,135200,94549647,316,317,317,316,1513
20240724,135100,94070027,317,318,318,317,2
20240724,135000,94069392,318,317,318,316,15942
20240724,134900,89020332,316,318,318,316,39323
20240724,134800,76554842,318,318,318,318,5000
20240724,134700,74964842,319,319,319,319,0
20240724,134600,74964842,319,319,319,319,0
20240724,134500,74964842,319,319,319,319,0
20240724,134400,74964842,319,319,319,319,0
20240724,134300,74964842,319,319,319,319,0
20240724,134200,74964842,319,319,319,319,0
20240724,134100,74964842,319,319,319,319,0
20240724,134000,74964842,319,319,319,319,30
20240724,133900,74955272,318,317,318,317,2
20240724,133800,74954637,319,317,319,317,30001
20240724,133700,65444318,317,317,317,317,1
20240724,133600,65444001,319,319,319,319,0
20240724,133500,65444001,319,319,319,319,7
20240724,133400,65441768,318,318,318,318,1859
20240724,133300,64850606,318,318,318,318,0
20240724,133200,64850606,318,318,318,318,1087
20240724,133100,64504940,318,318,318,318,0
20240724,133000,64504940,318,318,318,318,0
20240724,132900,64504940,318,318,318,318,2055
20240724,132800,63851450,319,319,319,319,1
20240724,132700,63851131,318,318,318,318,0
20240724,132600,63851131,318,318,318,318,0
20240724,132500,63851131,318,318,318,318,2000
20240724,132400,63215131,317,317,317,317,0
20240724,132300,63215131,317,318,318,317,12
20240724,132200,63211316,319,319,319,319,0
20240724,132100,63211316,319,319,319,319,1
20240724,132000,63210997,318,318,318,318,14000
20240724,131900,58758997,319,319,319,319,0
20240724,131800,58758997,319,319,319,319,0
20240724,131700,58758997,319,319,319,319,0
20240724,131600,58758997,319,319,319,319,0
20240724,131500,58758997,319,319,319,319,0
20240724,131400,58758997,319,319,319,319,0
20240724,131300,58758997,319,319,319,319,1
20240724,131200,58758678,319,319,319,319,0
20240724,131100,58758678,319,319,319,319,0
20240724,131000,58758678,319,319,319,319,0
20240724,130900,58758678,319,319,319,319,0
20240724,130800,58758678,319,319,319,319,0
20240724,130700,58758678,319,319,319,319,0
20240724,130600,58758678,319,319,319,319,0
20240724,130500,58758678,319,319,319,319,0
20240724,130400,58758678,319,319,319,319,0
20240724,130300,58758678,319,319,319,319,5000
20240724,130200,57163678,317,317,317,317,1
20240724,130100,57163361,318,318,318,317,5
20240724,130000,57161772,319,319,319,319,0
20240724,125900,57161772,319,319,319,319,0
20240724,125800,57161772,319,318,319,318,4
20240724,125700,57160497,319,319,319,319,0
20240724,125600,57160497,319,319,319,319,0
20240724,125500,57160497,319,319,319,319,0
20240724,125400,57160497,319,319,319,319,0
20240724,125300,57160497,319,319,319,319,0
20240724,125200,57160497,319,319,319,319,0
20240724,125100,57160497,319,318,319,318,14001
20240724,125000,52708178,319,319,319,319,0
20240724,124900,52708178,319,319,319,319,0
20240724,124800,52708178,319,319,319,319,1
20240724,124700,52707859,319,319,319,319,0
20240724,124600,52707859,319,319,319,319,0
20240724,124500,52707859,319,319,319,319,0
20240724,124400,52707859,319,319,319,319,0
20240724,124300,52707859,319,319,319,319,0
20240724,124200,52707859,319,319,319,319,0
20240724,124100,52707859,319,319,319,319,0
20240724,124000,52707859,319,319,319,319,0
20240724,123900,52707859,319,319,319,319,0
20240724,123800,52707859,319,319,319,319,0
20240724,123700,52707859,319,319,319,319,0
20240724,123600,52707859,319,319,319,319,0
20240724,123500,52707859,319,319,319,319,0
20240724,123400,52707859,319,319,319,319,0
20240724,123300,52707859,319,319,319,319,10
20240724,123200,52704669,319,319,319,319,0
20240724,123100,52704669,319,319,319,319,0
20240724,123000,52704669,319,319,319,319,0
20240724,122900,52704669,319,319,319,319,190
20240724,122800,52644059,318,318,318,318,0
20240724,122700,52644059,318,318,318,318,0
20240724,122600,52644059,318,318,318,318,0
20240724,122500,52644059,318,318,318,318,0
20240724,122400,52644059,318,318,318,318,0
20240724,122300,52644059,318,318,318,318,0
20240724,122200,52644059,318,318,318,318,0
20240724,122100,52644059,318,318,318,318,0
20240724,122000,52644059,318,318,318,318,1
20240724,121900,52643741,319,319,319,319,0
20240724,121800,52643741,319,319,319,319,0
20240724,121700,52643741,319,319,319,319,0
20240724,121600,52643741,319,319,319,319,5000
20240724,121500,51048741,319,319,319,319,1
20240724,121400,51048422,318,318,318,318,0
20240724,121300,51048422,318,318,318,318,9266
20240724,121200,48101834,318,318,318,318,0
20240724,121100,48101834,318,318,318,318,0
20240724,121000,48101834,318,318,318,318,0
20240724,120900,48101834,318,318,318,318,2699
20240724,120800,47243552,318,318,318,318,0
20240724,120700,47243552,318,318,318,318,1
20240724,120600,47243234,319,319,319,319,1
20240724,120500,47242915,319,319,319,319,22
20240724,120400,47235897,319,319,319,319,2
20240724,120300,47235259,319,319,319,319,0
20240724,120200,47235259,319,319,319,319,0
20240724,120100,47235259,319,319,319,319,0
20240724,120000,47235259,319,319,319,319,0
20240724,115900,47235259,319,319,319,319,1
20240724,115800,47234940,317,317,317,317,31041
20240724,115700,37394943,318,318,318,318,22233
20240724,115600,30324849,319,319,319,319,0
20240724,115500,30324849,319,319,319,319,0
20240724,115400,30324849,319,319,319,319,1
20240724,115300,30324530,319,319,319,319,0
20240724,115200,30324530,319,319,319,319,10
20240724,115100,30321340,319,319,319,319,0
20240724,115000,30321340,319,319,319,319,0
20240724,114900,30321340,319,319,319,319,0
20240724,114800,30321340,319,319,319,319,0
20240724,114700,30321340,319,319,319,319,5991
20240724,114600,28410211,319,319,319,319,5001
20240724,114500,26814892,319,319,319,319,49
20240724,114400,26799261,318,318,318,318,0
20240724,114300,26799261,318,318,318,318,0
20240724,114200,26799261,318,318,318,318,0
20240724,114100,26799261,318,318,318,318,1
20240724,114000,26798943,319,319,319,319,0
20240724,113900,26798943,319,319,319,319,0
20240724,113800,26798943,319,319,319,319,0
20240724,113700,26798943,319,319,319,319,0
20240724,113600,26798943,319,319,319,319,0
20240724,113500,26798943,319,319,319,319,91
20240724,113400,26769914,319,319,319,319,10
20240724,113300,26766724,319,319,319,319,0
20240724,113200,26766724,319,319,319,319,0
20240724,113100,26766724,319,319,319,319,0
20240724,113000,26766724,319,319,319,319,1000
20240724,112900,26447724,319,319,319,319,0
20240724,112800,26447724,319,319,319,319,0
20240724,112700,26447724,319,319,319,319,1
20240724,112600,26447405,319,319,319,319,0
20240724,112500,26447405,319,319,319,319,0
20240724,112400,26447405,319,319,319,319,0
20240724,112300,26447405,319,319,319,319,0
20240724,112200,26447405,319,319,319,319,0
20240724,112100,26447405,319,319,319,319,0
20240724,112000,26447405,319,319,319,319,0
20240724,111900,26447405,319,319,319,319,0
20240724,111800,26447405,319,319,319,319,0
20240724,111700,26447405,319,319,319,319,0
20240724,111600,26447405,319,319,319,319,0
20240724,111500,26447405,319,319,319,319,0
20240724,111400,26447405,319,319,319,319,0
20240724,111300,26447405,319,319,319,319,0
20240724,111200,26447405,319,319,319,319,0
20240724,111100,26447405,319,319,319,319,28
20240724,111000,26438473,319,319,319,319,3
20240724,110900,26437516,319,319,319,319,313
20240724,110800,26337669,319,319,319,319,1
20240724,110700,26337350,318,318,318,318,5034
20240724,110600,24736538,319,319,319,319,0
20240724,110500,24736538,319,319,319,319,0
20240724,110400,24736538,319,319,319,319,0
20240724,110300,24736538,319,319,319,319,0
20240724,110200,24736538,319,319,319,319,0
20240724,110100,24736538,319,319,319,319,8
20240724,110000,24733986,319,319,319,319,0
20240724,105900,24733986,319,319,319,319,0
20240724,105800,24733986,319,319,319,319,0
20240724,105700,24733986,319,319,319,319,0
20240724,105600,24733986,319,319,319,319,0
20240724,105500,24733986,319,319,319,319,0
20240724,105400,24733986,319,319,319,319,0
20240724,105300,24733986,319,319,319,319,0
20240724,105200,24733986,319,319,319,319,0
20240724,105100,24733986,319,319,319,317,36263
20240724,105000,13202351,319,319,319,319,0
20240724,104900,13202351,319,319,319,319,0
20240724,104800,13202351,319,319,319,319,0
20240724,104700,13202351,319,319,319,319,0
20240724,104600,13202351,319,319,319,319,0
20240724,104500,13202351,319,319,319,319,0
20240724,104400,13202351,319,319,319,319,0
20240724,104300,13202351,319,319,319,319,0
20240724,104200,13202351,319,319,319,319,0
20240724,104100,13202351,319,319,319,319,0
20240724,104000,13202351,319,318,319,318,116
20240724,103900,13165454,319,319,319,319,0
20240724,103800,13165454,319,319,319,319,0
20240724,103700,13165454,319,319,319,319,0
20240724,103600,13165454,319,319,319,319,0
20240724,103500,13165454,319,319,319,319,0
20240724,103400,13165454,319,319,319,319,1229
20240724,103300,12773403,319,319,319,319,0
20240724,103200,12773403,319,319,319,319,0
20240724,103100,12773403,319,319,319,319,0
20240724,103000,12773403,319,319,319,319,10
20240724,102900,12770213,319,319,319,319,0
20240724,102800,12770213,319,319,319,319,1
20240724,102700,12769894,320,320,320,320,0
20240724,102600,12769894,320,320,320,320,0
20240724,102500,12769894,320,320,320,320,0
20240724,102400,12769894,320,320,320,320,0
20240724,102300,12769894,320,320,320,320,0
20240724,102200,12769894,320,320,320,320,1
20240724,102100,12769574,320,320,320,320,1
20240724,102000,12769254,320,320,320,320,0
20240724,101900,12769254,320,320,320,320,0
20240724,101800,12769254,320,320,320,320,0
20240724,101700,12769254,320,320,320,320,3
20240724,101600,12768294,320,320,320,320,0
20240724,101500,12768294,320,320,320,320,1
20240724,101400,12767974,320,320,320,320,0
20240724,101300,12767974,320,320,320,320,0
20240724,101200,12767974,320,320,320,320,1
20240724,101100,12767654,319,319,319,319,0
20240724,101000,12767654,319,319,319,319,0
20240724,100900,12767654,319,319,319,319,0
20240724,100800,12767654,319,319,319,319,0
20240724,100700,12767654,319,319,319,319,3
20240724,100600,12766697,319,319,319,319,1
20240724,100500,12766378,320,319,320,319,12
20240724,100400,12762544,320,320,320,319,7
20240724,100300,12760307,319,319,319,319,0
20240724,100200,12760307,319,319,320,319,1003
20240724,100100,12440349,319,320,320,319,17
20240724,100000,12434910,320,320,320,320,4
20240724,095900,12433630,319,320,320,319,5
20240724,095800,12432031,320,320,320,320,2
20240724,095700,12431391,320,320,320,319,53
20240724,095600,12414433,320,320,320,320,0
20240724,095500,12414433,320,320,320,320,6
20240724,095400,12412513,319,319,319,319,3
20240724,095300,12411556,319,320,320,319,3
20240724,095200,12410598,319,319,319,319,0
20240724,095100,12410598,319,319,319,319,11
20240724,095000,12407089,319,319,319,319,0
20240724,094900,12407089,319,319,319,319,0
20240724,094800,12407089,319,319,319,319,0
20240724,094700,12407089,319,319,319,319,0
20240724,094600,12407089,319,319,319,319,0
20240724,094500,12407089,319,319,319,319,27
20240724,094400,12398476,319,319,319,319,0
20240724,094300,12398476,319,320,320,319,103
20240724,094200,12365519,320,320,320,320,0
20240724,094100,12365519,320,320,320,320,0
20240724,094000,12365519,320,320,320,320,1
20240724,093900,12365199,319,319,319,319,10
20240724,093800,12362009,320,320,320,320,0
20240724,093700,12362009,320,320,320,320,0
20240724,093600,12362009,320,320,320,320,7
20240724,093500,12359769,320,320,320,320,1
20240724,093400,12359449,320,320,320,320,0
20240724,093300,12359449,320,320,320,320,0
20240724,093200,12359449,320,320,320,320,0
20240724,093100,12359449,320,320,320,320,0
20240724,093000,12359449,320,320,320,320,0
20240724,092900,12359449,320,320,320,320,0
20240724,092800,12359449,320,320,320,320,0
20240724,092700,12359449,320,320,320,320,0
20240724,092600,12359449,320,320,320,320,0
20240724,092500,12359449,320,320,320,320,0
20240724,092400,12359449,320,320,320,320,0
20240724,092300,12359449,320,320,320,320,0
20240724,092200,12359449,320,318,320,318,2
20240724,092100,12358811,319,319,319,319,29
20240724,092000,12349560,320,320,320,320,1
20240724,091900,12349240,319,319,319,319,2
20240724,091800,12348602,319,319,319,319,1
20240724,091700,12348283,320,320,320,320,21954
20240724,091600,5323003,321,321,321,321,1000
20240724,091500,5002003,320,320,320,320,2000
20240724,091400,4362003,320,320,320,320,0
20240724,091300,4362003,320,320,320,320,0
20240724,091200,4362003,320,321,321,320,273
20240724,091100,4274573,321,321,321,321,0
20240724,091000,4274573,321,320,321,320,5847
20240724,090900,2403532,320,320,320,320,0
20240724,090800,2403532,320,320,320,320,1
20240724,090700,2403212,319,318,319,318,5453
20240724,090600,664158,319,319,319,319,2000
20240724,090500,26158,318,318,318,318,0
20240724,090400,26158,318,318,318,318,1
20240724,090300,25840,320,320,320,320,0
20240724,090200,25840,320,319,320,319,28
20240724,090100,16907,319,319,319,319,1
20240724,090000,16588,319,319,319,319,52