stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,190600,322528595,772,772,772,772,4719
20240711,190500,322528595,772,772,772,772,0
20240711,190400,322528595,772,772,772,772,0
20240711,190300,322528595,772,772,772,772,0
20240711,190200,322528595,772,772,772,772,0
20240711,190100,322528595,772,772,772,772,0
20240711,190000,322528595,772,772,772,772,0
20240711,185900,322528595,772,772,772,772,0
20240711,185800,322528595,772,772,772,772,0
20240711,185700,322528595,772,772,772,772,0
20240711,185600,322528595,772,772,772,772,0
20240711,185500,322528595,772,772,772,772,0
20240711,185400,322528595,772,772,772,772,0
20240711,185300,322528595,772,772,772,772,0
20240711,185200,322528595,772,772,772,772,0
20240711,185100,322528595,772,772,772,772,0
20240711,185000,322528595,772,772,772,772,0
20240711,184900,322528595,772,772,772,772,0
20240711,184800,322528595,772,772,772,772,0
20240711,184700,322528595,772,772,772,772,0
20240711,184600,322528595,772,772,772,772,0
20240711,184500,322528595,772,772,772,772,0
20240711,184400,322528595,772,772,772,772,0
20240711,184300,322528595,772,772,772,772,0
20240711,184200,322528595,772,772,772,772,0
20240711,184100,322528595,772,772,772,772,0
20240711,184000,322528595,772,772,772,772,0
20240711,183900,322528595,772,772,772,772,0
20240711,183800,322528595,772,772,772,772,0
20240711,183700,322528595,772,772,772,772,0
20240711,183600,322528595,772,772,772,772,4719
20240711,183500,322528595,772,772,772,772,0
20240711,183400,322528595,772,772,772,772,0
20240711,183300,322528595,772,772,772,772,0
20240711,183200,322528595,772,772,772,772,0
20240711,183100,322528595,772,772,772,772,0
20240711,183000,322528595,772,772,772,772,0
20240711,182900,322528595,772,772,772,772,0
20240711,182800,322528595,772,772,772,772,0
20240711,182700,322528595,772,772,772,772,0
20240711,182600,322528595,772,772,772,772,0
20240711,182500,322528595,772,772,772,772,0
20240711,182400,322528595,772,772,772,772,0
20240711,182300,322528595,772,772,772,772,0
20240711,182200,322528595,772,772,772,772,0
20240711,182100,322528595,772,772,772,772,0
20240711,182000,322528595,772,772,772,772,0
20240711,181900,322528595,772,772,772,772,0
20240711,181800,322528595,772,772,772,772,0
20240711,181700,322528595,772,772,772,772,0
20240711,181600,322528595,772,772,772,772,0
20240711,181500,322528595,772,772,772,772,0
20240711,181400,322528595,772,772,772,772,0
20240711,181300,322528595,772,772,772,772,0
20240711,181200,322528595,772,772,772,772,0
20240711,181100,322528595,772,772,772,772,0
20240711,181000,322528595,772,772,772,772,0
20240711,180900,322528595,772,772,772,772,0
20240711,180800,322528595,772,772,772,772,0
20240711,180700,322528595,772,772,772,772,0
20240711,180600,322528595,772,772,772,772,4719
20240711,180500,322528595,772,772,772,772,0
20240711,180400,322528595,772,772,772,772,0
20240711,180300,322528595,772,772,772,772,0
20240711,180200,322528595,772,772,772,772,0
20240711,180100,322528595,772,772,772,772,0
20240711,180000,322528595,772,772,772,772,0
20240711,175900,322528595,772,772,772,772,0
20240711,175800,322528595,772,772,772,772,0
20240711,175700,322528595,772,772,772,772,0
20240711,175600,322528595,772,772,772,772,0
20240711,175500,322528595,772,772,772,772,0
20240711,175400,322528595,772,772,772,772,0
20240711,175300,322528595,772,772,772,772,0
20240711,175200,322528595,772,772,772,772,0
20240711,175100,322528595,772,772,772,772,0
20240711,175000,322528595,772,772,772,772,0
20240711,174900,322528595,772,772,772,772,0
20240711,174800,322528595,772,772,772,772,0
20240711,174700,322528595,772,772,772,772,0
20240711,174600,322528595,772,772,772,772,0
20240711,174500,322528595,772,772,772,772,0
20240711,174400,322528595,772,772,772,772,0
20240711,174300,322528595,772,772,772,772,0
20240711,174200,322528595,772,772,772,772,0
20240711,174100,322528595,772,772,772,772,0
20240711,174000,322528595,772,772,772,772,0
20240711,173900,322528595,772,772,772,772,0
20240711,173800,322528595,772,772,772,772,0
20240711,173700,322528595,772,772,772,772,0
20240711,173600,322528595,772,772,772,772,4719
20240711,173500,322528595,772,772,772,772,0
20240711,173400,322528595,772,772,772,772,0
20240711,173300,322528595,772,772,772,772,0
20240711,173200,322528595,772,772,772,772,0
20240711,173100,322528595,772,772,772,772,0
20240711,173000,322528595,772,772,772,772,0
20240711,172900,322528595,772,772,772,772,0
20240711,172800,322528595,772,772,772,772,0
20240711,172700,322528595,772,772,772,772,0
20240711,172600,322528595,772,772,772,772,0
20240711,172500,322528595,772,772,772,772,0
20240711,172400,322528595,772,772,772,772,0
20240711,172300,322528595,772,772,772,772,0
20240711,172200,322528595,772,772,772,772,0
20240711,172100,322528595,772,772,772,772,0
20240711,172000,322528595,772,772,772,772,0
20240711,171900,322528595,772,772,772,772,0
20240711,171800,322528595,772,772,772,772,0
20240711,171700,322528595,772,772,772,772,0
20240711,171600,322528595,772,772,772,772,0
20240711,171500,322528595,772,772,772,772,0
20240711,171400,322528595,772,772,772,772,0
20240711,171300,322528595,772,772,772,772,0
20240711,171200,322528595,772,772,772,772,0
20240711,171100,322528595,772,772,772,772,0
20240711,171000,322528595,772,772,772,772,0
20240711,170900,322528595,772,772,772,772,0
20240711,170800,322528595,772,772,772,772,0
20240711,170700,322528595,772,772,772,772,0
20240711,170600,322528595,772,772,772,772,4719
20240711,170500,322528595,772,772,772,772,0
20240711,170400,322528595,772,772,772,772,0
20240711,170300,322528595,772,772,772,772,0
20240711,170200,322528595,772,772,772,772,0
20240711,170100,322528595,772,772,772,772,0
20240711,170000,322528595,772,772,772,772,0
20240711,165900,322528595,772,772,772,772,0
20240711,165800,322528595,772,772,772,772,0
20240711,165700,322528595,772,772,772,772,0
20240711,165600,322528595,772,772,772,772,0
20240711,165500,322528595,772,772,772,772,0
20240711,165400,322528595,772,772,772,772,0
20240711,165300,322528595,772,772,772,772,0
20240711,165200,322528595,772,772,772,772,0
20240711,165100,322528595,772,772,772,772,0
20240711,165000,322528595,772,772,772,772,0
20240711,164900,322528595,772,772,772,772,0
20240711,164800,322528595,772,772,772,772,0
20240711,164700,322528595,772,772,772,772,0
20240711,164600,322528595,772,772,772,772,0
20240711,164500,322528595,772,772,772,772,0
20240711,164400,322528595,772,772,772,772,0
20240711,164300,322528595,772,772,772,772,0
20240711,164200,322528595,772,772,772,772,0
20240711,164100,322528595,772,772,772,772,0
20240711,164000,322528595,772,772,772,772,0
20240711,163900,322528595,772,772,772,772,0
20240711,163800,322528595,772,772,772,772,0
20240711,163700,322528595,772,772,772,772,0
20240711,163600,322528595,772,772,772,772,4719
20240711,163500,322528595,772,772,772,772,0
20240711,163400,322528595,772,772,772,772,0
20240711,163300,322528595,772,772,772,772,0
20240711,163200,322528595,772,772,772,772,0
20240711,163100,322528595,772,772,772,772,0
20240711,163000,322528595,772,772,772,772,0
20240711,162900,322528595,772,772,772,772,0
20240711,162800,322528595,772,772,772,772,0
20240711,162700,322528595,772,772,772,772,0
20240711,162600,322528595,772,772,772,772,0
20240711,162500,322528595,772,772,772,772,0
20240711,162400,322528595,772,772,772,772,0
20240711,162300,322528595,772,772,772,772,0
20240711,162200,322528595,772,772,772,772,0
20240711,162100,322528595,772,772,772,772,0
20240711,162000,322528595,772,772,772,772,0
20240711,161900,322528595,772,772,772,772,0
20240711,161800,322528595,772,772,772,772,0
20240711,161700,322528595,772,772,772,772,0
20240711,161600,322528595,772,772,772,772,0
20240711,161500,322528595,772,772,772,772,0
20240711,161400,322528595,772,772,772,772,0
20240711,161300,322528595,772,772,772,772,0
20240711,161200,322528595,772,772,772,772,0
20240711,161100,322528595,772,772,772,772,0
20240711,161000,322528595,772,772,772,772,0
20240711,160900,322528595,772,772,772,772,0
20240711,160800,322528595,772,772,772,772,0
20240711,160700,322528595,772,772,772,772,0
20240711,160600,322528595,772,772,772,772,4719
20240711,160500,322528595,772,772,772,772,0
20240711,160400,322528595,772,772,772,772,0
20240711,160300,322528595,772,772,772,772,0
20240711,160200,322528595,772,772,772,772,0
20240711,160100,322528595,772,772,772,772,0
20240711,160000,322528595,772,772,772,772,0
20240711,155900,322528595,772,772,772,772,0
20240711,155800,322528595,772,772,772,772,0
20240711,155700,322528595,772,772,772,772,0
20240711,155600,322528595,772,772,772,772,0
20240711,155500,322528595,772,772,772,772,0
20240711,155400,322528595,772,772,772,772,0
20240711,155300,322528595,772,772,772,772,0
20240711,155200,322528595,772,772,772,772,0
20240711,155100,322528595,772,772,772,772,0
20240711,155000,322528595,772,772,772,772,0
20240711,154900,322528595,772,772,772,772,0
20240711,154800,322528595,772,772,772,772,0
20240711,154700,322528595,772,772,772,772,0
20240711,154600,322528595,772,772,772,772,0
20240711,154500,322528595,772,772,772,772,0
20240711,154400,322528595,772,772,772,772,0
20240711,154300,322528595,772,772,772,772,0
20240711,154200,322528595,772,772,772,772,0
20240711,154100,322528595,772,772,772,772,0
20240711,154000,322528595,772,772,772,772,0
20240711,153900,322528595,772,772,772,772,0
20240711,153800,322528595,772,772,772,772,0
20240711,153700,322528595,772,772,772,772,0
20240711,153600,322528595,772,772,772,772,4719
20240711,153500,322528595,772,772,772,772,0
20240711,153400,322528595,772,772,772,772,0
20240711,153300,322528595,772,772,772,772,0
20240711,153200,322528595,772,772,772,772,0
20240711,153100,322528595,772,772,772,772,0
20240711,153000,322528595,772,772,772,772,4719
20240711,152900,318885527,772,772,772,772,0
20240711,152800,318885527,772,772,772,772,0
20240711,152700,318885527,772,772,772,772,0
20240711,152600,318885527,772,772,772,772,0
20240711,152500,318885527,772,772,772,772,0
20240711,152400,318885527,772,772,772,772,0
20240711,152300,318885527,772,772,772,772,0
20240711,152200,318885527,772,772,772,772,0
20240711,152100,318885527,772,772,772,772,0
20240711,152000,318885527,772,772,772,772,0
20240711,151900,318885527,772,772,772,768,2033
20240711,151800,317324051,773,773,773,773,0
20240711,151700,317324051,773,773,773,768,5
20240711,151600,317320200,772,772,774,766,2003
20240711,151500,315783531,774,773,774,773,1665
20240711,151400,314496485,774,773,774,773,117
20240711,151300,314406027,773,773,774,773,1511
20240711,151200,313238020,773,772,773,772,125
20240711,151100,313141396,773,770,773,770,613
20240711,151000,312669347,774,770,774,770,150
20240711,150900,312553843,774,770,774,770,1113
20240711,150800,311696826,774,770,774,770,1258
20240711,150700,310726464,774,767,774,767,501
20240711,150600,310342190,767,777,777,761,50051
20240711,150500,271734522,778,778,778,778,115
20240711,150400,271645052,778,778,778,778,1
20240711,150300,271644274,778,778,778,778,0
20240711,150200,271644274,778,778,778,778,2
20240711,150100,271642718,776,777,777,776,5000
20240711,150000,267761183,777,777,777,777,0
20240711,145900,267761183,777,777,777,777,300
20240711,145800,267528083,778,777,778,777,1167
20240711,145700,266621323,777,777,777,777,0
20240711,145600,266621323,777,777,777,777,1
20240711,145500,266620546,777,777,777,777,0
20240711,145400,266620546,777,777,777,777,6
20240711,145300,266615884,777,777,777,777,0
20240711,145200,266615884,777,777,777,777,1
20240711,145100,266615107,778,778,778,778,1
20240711,145000,266614329,776,777,777,776,1642
20240711,144900,265339398,778,778,778,778,3
20240711,144800,265337064,778,778,778,777,222
20240711,144700,265164568,778,778,778,777,171
20240711,144600,265031532,778,778,778,777,99
20240711,144500,264954603,778,778,778,778,3
20240711,144400,264952269,777,778,778,777,572
20240711,144300,264507823,778,778,778,778,3
20240711,144200,264505489,778,777,778,777,28
20240711,144100,264483729,778,778,778,778,110
20240711,144000,264398149,778,777,778,777,1829
20240711,143900,262977013,777,777,777,777,9
20240711,143800,262970020,777,777,777,777,0
20240711,143700,262970020,777,777,777,777,0
20240711,143600,262970020,777,777,777,777,0
20240711,143500,262970020,777,777,777,777,5
20240711,143400,262966135,777,777,777,777,5
20240711,143300,262962250,777,777,777,777,3
20240711,143200,262959919,777,777,777,777,3
20240711,143100,262957588,776,776,776,776,0
20240711,143000,262957588,776,777,777,776,56
20240711,142900,262914126,777,776,777,776,581
20240711,142800,262463267,776,775,776,775,306
20240711,142700,262226112,776,776,776,776,30
20240711,142600,262202832,776,776,776,776,10
20240711,142500,262195072,776,776,776,775,1211
20240711,142400,261256036,776,776,776,776,1
20240711,142300,261255260,776,776,776,776,20
20240711,142200,261239740,776,776,776,775,536
20240711,142100,260824334,776,776,776,776,1
20240711,142000,260823558,774,775,775,774,1666
20240711,141900,259532696,776,776,776,776,0
20240711,141800,259532696,776,776,776,776,0
20240711,141700,259532696,776,776,776,776,0
20240711,141600,259532696,776,775,776,775,162
20240711,141500,259407136,775,775,775,775,117
20240711,141400,259316461,775,775,775,775,1
20240711,141300,259315686,776,775,776,775,673
20240711,141200,258794110,775,775,775,775,262
20240711,141100,258591060,776,776,776,776,20
20240711,141000,258575540,776,775,776,774,2101
20240711,140900,256949065,776,776,776,776,20
20240711,140800,256933545,775,775,775,775,3
20240711,140700,256931220,775,775,775,775,50
20240711,140600,256892470,775,775,775,775,589
20240711,140500,256435995,776,775,776,775,8
20240711,140400,256429791,775,775,775,775,0
20240711,140300,256429791,775,775,776,775,3019
20240711,140200,254090065,775,775,775,775,1000
20240711,140100,253315065,775,775,775,775,3
20240711,140000,253312740,775,775,775,775,2198
20240711,135900,251609290,776,776,776,776,0
20240711,135800,251609290,776,776,776,776,102
20240711,135700,251530138,776,776,776,776,10
20240711,135600,251522378,776,776,776,776,74
20240711,135500,251464954,777,777,777,777,1
20240711,135400,251464177,775,775,775,775,0
20240711,135300,251464177,775,776,776,775,800
20240711,135200,250843448,777,777,777,777,400
20240711,135100,250532648,777,777,777,777,37
20240711,135000,250503899,777,777,777,777,0
20240711,134900,250503899,777,777,777,777,0
20240711,134800,250503899,777,777,777,777,0
20240711,134700,250503899,777,777,777,777,0
20240711,134600,250503899,777,777,777,777,442
20240711,134500,250160465,777,777,777,777,0
20240711,134400,250160465,777,777,777,777,706
20240711,134300,249611903,777,777,777,777,170
20240711,134200,249479813,778,778,778,778,21
20240711,134100,249463475,778,778,778,778,0
20240711,134000,249463475,778,778,778,778,0
20240711,133900,249463475,778,778,778,778,673
20240711,133800,248939881,778,778,778,778,200
20240711,133700,248784281,779,779,779,779,0
20240711,133600,248784281,779,779,779,779,0
20240711,133500,248784281,779,779,779,779,0
20240711,133400,248784281,779,779,779,779,125
20240711,133300,248686906,779,779,779,779,11
20240711,133200,248678337,779,779,779,779,0
20240711,133100,248678337,779,779,779,779,564
20240711,133000,248238981,780,780,780,780,0
20240711,132900,248238981,780,780,780,779,117
20240711,132800,248147722,780,780,780,780,79
20240711,132700,248086102,780,780,780,780,0
20240711,132600,248086102,780,780,780,779,2335
20240711,132500,246265634,779,780,780,779,30
20240711,132400,246242236,779,779,779,779,0
20240711,132300,246242236,779,779,779,779,526
20240711,132200,245832482,779,779,779,779,0
20240711,132100,245832482,779,779,779,779,30
20240711,132000,245809112,779,779,779,779,573
20240711,131900,245362745,778,778,779,778,4603
20240711,131800,241781606,778,778,778,778,299
20240711,131700,241548984,778,778,778,778,0
20240711,131600,241548984,778,778,778,778,0
20240711,131500,241548984,778,778,778,778,6229
20240711,131400,236702822,777,777,777,777,10
20240711,131300,236695052,777,776,777,776,126
20240711,131200,236597155,776,776,776,776,0
20240711,131100,236597155,776,776,776,776,0
20240711,131000,236597155,776,776,776,776,1000
20240711,130900,235821155,777,777,777,777,264
20240711,130800,235616027,777,777,777,777,0
20240711,130700,235616027,777,777,777,777,0
20240711,130600,235616027,777,779,779,777,3792
20240711,130500,232662061,779,779,779,779,1256
20240711,130400,231683637,779,776,779,776,35
20240711,130300,231656390,777,777,777,777,0
20240711,130200,231656390,777,777,777,777,0
20240711,130100,231656390,777,777,777,777,210
20240711,130000,231493220,776,776,776,776,23
20240711,125900,231475372,776,776,776,776,964
20240711,125800,230727308,776,778,778,776,1000
20240711,125700,229951058,778,778,778,778,0
20240711,125600,229951058,778,778,778,778,200
20240711,125500,229795458,779,779,779,779,0
20240711,125400,229795458,779,779,779,779,54
20240711,125300,229753392,779,779,779,779,0
20240711,125200,229753392,779,779,779,779,300
20240711,125100,229519692,779,779,779,779,502
20240711,125000,229128634,779,779,779,779,904
20240711,124900,228424418,779,779,779,779,0
20240711,124800,228424418,779,779,779,779,0
20240711,124700,228424418,779,779,779,779,0
20240711,124600,228424418,779,778,779,778,4423
20240711,124500,224979531,779,779,779,779,759
20240711,124400,224388270,779,777,779,777,1005
20240711,124300,223607175,777,779,779,777,2300
20240711,124200,221818075,779,779,779,779,1186
20240711,124100,220894181,777,777,777,777,3
20240711,124000,220891850,777,777,777,777,58
20240711,123900,220846784,778,778,778,778,0
20240711,123800,220846784,778,778,778,778,0
20240711,123700,220846784,778,778,778,778,10
20240711,123600,220839004,778,778,778,778,500
20240711,123500,220450004,778,778,778,778,298
20240711,123400,220218160,775,775,775,775,0
20240711,123300,220218160,775,775,775,775,200
20240711,123200,220063160,778,778,778,778,15
20240711,123100,220051490,779,779,779,779,0
20240711,123000,220051490,779,779,779,775,573
20240711,122900,219607331,775,779,779,775,1128
20240711,122800,218732418,779,779,779,779,0
20240711,122700,218732418,779,779,779,779,505
20240711,122600,218339023,779,779,779,779,0
20240711,122500,218339023,779,779,779,779,3
20240711,122400,218336686,779,779,779,779,7
20240711,122300,218331233,779,779,779,779,0
20240711,122200,218331233,779,779,779,779,500
20240711,122100,217941733,779,779,779,779,0
20240711,122000,217941733,779,779,779,779,1060
20240711,121900,217115993,779,779,779,779,8
20240711,121800,217109761,779,779,779,779,0
20240711,121700,217109761,779,779,779,779,5
20240711,121600,217105866,776,778,778,776,4834
20240711,121500,213352954,779,779,779,779,2
20240711,121400,213351396,778,779,779,778,202
20240711,121300,213194040,779,779,779,779,0
20240711,121200,213194040,779,778,779,778,221
20240711,121100,213021891,778,778,778,778,300
20240711,121000,212788491,778,778,778,778,1374
20240711,120900,211719519,779,778,779,778,9
20240711,120800,211712511,778,778,778,778,0
20240711,120700,211712511,778,778,778,778,1
20240711,120600,211711733,779,779,779,779,0
20240711,120500,211711733,779,779,779,779,1
20240711,120400,211710954,780,780,780,780,0
20240711,120300,211710954,780,780,780,780,2
20240711,120200,211709394,778,777,778,776,9108
20240711,120100,204639369,777,777,777,777,89
20240711,120000,204570216,776,777,777,776,2896
20240711,115900,202320620,776,777,777,776,1003
20240711,115800,201542289,777,777,777,777,22
20240711,115700,201525195,777,777,777,777,1
20240711,115600,201524418,777,776,777,776,702
20240711,115500,200979664,777,777,777,777,383
20240711,115400,200682073,778,777,778,777,809
20240711,115300,200053471,777,777,777,777,200
20240711,115200,199898071,777,777,777,777,600
20240711,115100,199431871,778,778,778,778,1
20240711,115000,199431093,777,777,777,777,0
20240711,114900,199431093,777,777,777,777,770
20240711,114800,198832803,778,779,779,778,1103
20240711,114700,197974649,781,781,781,781,0
20240711,114600,197974649,781,781,781,781,0
20240711,114500,197974649,781,781,781,781,0
20240711,114400,197974649,781,781,781,781,1
20240711,114300,197973868,781,781,781,781,0
20240711,114200,197973868,781,781,781,781,0
20240711,114100,197973868,781,781,781,781,1051
20240711,114000,197153037,782,779,783,779,5073
20240711,113900,193188340,779,779,779,779,58
20240711,113800,193143158,779,780,780,779,1031
20240711,113700,192339498,780,780,780,780,550
20240711,113600,191910498,780,780,780,780,2
20240711,113500,191908938,780,780,780,780,2890
20240711,113400,189654738,780,780,780,780,0
20240711,113300,189654738,780,780,780,780,3
20240711,113200,189652398,778,778,779,778,725
20240711,113100,189088123,778,778,778,778,224
20240711,113000,188913851,779,779,779,779,0
20240711,112900,188913851,779,779,779,779,3
20240711,112800,188911514,778,778,778,778,284
20240711,112700,188690562,778,778,778,778,7
20240711,112600,188685116,778,778,778,778,0
20240711,112500,188685116,778,778,778,778,0
20240711,112400,188685116,778,778,778,777,615
20240711,112300,188206656,778,778,778,778,17
20240711,112200,188193430,778,778,778,778,1
20240711,112100,188192652,778,778,778,778,2
20240711,112000,188191096,777,777,777,777,5246
20240711,111900,184114954,777,777,777,777,100
20240711,111800,184037254,778,778,778,778,745
20240711,111700,183457644,779,779,779,779,3
20240711,111600,183455307,778,778,779,778,543
20240711,111500,183032852,778,778,778,778,110
20240711,111400,182947272,778,778,778,778,83
20240711,111300,182882698,779,777,779,777,2193
20240711,111200,181176735,779,779,779,779,42
20240711,111100,181144017,779,779,779,779,2
20240711,111000,181142459,779,779,779,779,1
20240711,110900,181141680,779,777,779,777,1502
20240711,110800,179974622,777,777,777,777,500
20240711,110700,179586122,777,777,777,777,0
20240711,110600,179586122,777,777,777,777,3569
20240711,110500,176813009,780,780,780,780,0
20240711,110400,176813009,780,779,780,779,788
20240711,110300,176198920,780,780,780,780,0
20240711,110200,176198920,780,780,780,780,100
20240711,110100,176120920,780,780,780,780,0
20240711,110000,176120920,780,780,780,780,1
20240711,105900,176120140,780,780,780,780,0
20240711,105800,176120140,780,780,780,780,0
20240711,105700,176120140,780,780,780,780,0
20240711,105600,176120140,780,780,780,780,0
20240711,105500,176120140,780,779,780,777,50
20240711,105400,176081197,780,780,780,780,743
20240711,105300,175501657,780,780,780,780,60
20240711,105200,175454857,780,777,780,777,521
20240711,105100,175050037,777,777,777,777,1
20240711,105000,175049260,780,780,780,780,0
20240711,104900,175049260,780,780,780,780,1
20240711,104800,175048480,779,779,779,779,192
20240711,104700,174898912,779,780,780,779,200
20240711,104600,174742913,779,779,779,779,2473
20240711,104500,172816446,779,779,779,779,4
20240711,104400,172813330,776,776,779,776,53
20240711,104300,172772193,779,779,779,779,40
20240711,104200,172741033,779,779,779,779,1
20240711,104100,172740254,779,779,779,779,0
20240711,104000,172740254,779,776,779,776,2722
20240711,103900,170627388,776,776,776,776,0
20240711,103800,170627388,776,777,777,776,400
20240711,103700,170316976,780,780,780,780,0
20240711,103600,170316976,780,780,780,780,0
20240711,103500,170316976,780,780,780,780,16
20240711,103400,170304496,776,777,778,776,1533
20240711,103300,169114780,778,778,778,778,72
20240711,103200,169058764,780,780,780,780,971
20240711,103100,168301384,780,780,780,780,0
20240711,103000,168301384,780,780,780,780,0
20240711,102900,168301384,780,779,780,778,389
20240711,102800,167998380,779,776,779,776,295
20240711,102700,167768860,776,777,777,776,1339
20240711,102600,166729387,779,781,781,779,10251
20240711,102500,158739042,781,781,781,781,301
20240711,102400,158503961,783,783,783,783,35
20240711,102300,158476556,783,782,783,781,121
20240711,102200,158381835,781,781,781,781,651
20240711,102100,157873404,780,781,781,780,125
20240711,102000,157775789,783,783,783,783,100
20240711,101900,157697489,783,783,783,783,403
20240711,101800,157381940,783,784,784,783,507
20240711,101700,156984958,783,784,784,783,611
20240711,101600,156506445,783,784,784,783,201
20240711,101500,156348961,781,781,781,781,1
20240711,101400,156348180,783,781,783,780,1501
20240711,101300,155173997,783,783,783,783,4
20240711,101200,155170865,783,780,783,780,431
20240711,101100,154833692,784,784,784,784,3
20240711,101000,154831340,780,783,783,780,10920
20240711,100900,146309738,783,784,784,781,2249
20240711,100800,144553254,784,784,784,784,12
20240711,100700,144543846,781,782,782,781,3
20240711,100600,144541502,782,782,782,781,6869
20240711,100500,139172974,786,785,786,785,853
20240711,100400,138503361,782,785,786,782,3126
20240711,100300,136052346,786,785,786,785,1724
20240711,100200,134699004,786,786,786,786,17
20240711,100100,134685642,786,785,786,785,547
20240711,100000,134255706,785,782,785,782,17
20240711,095900,134242364,782,785,786,782,6552
20240711,095800,129099193,785,784,786,784,7266
20240711,095700,123401509,786,786,786,781,3623
20240711,095600,120570033,787,782,787,782,7881
20240711,095500,114386230,782,778,782,778,11063
20240711,095400,105766888,778,777,778,776,1084
20240711,095300,104924315,778,778,778,778,201
20240711,095200,104767937,778,778,778,778,188
20240711,095100,104621673,778,778,778,777,1120
20240711,095000,103751313,778,778,778,778,5649
20240711,094900,99356391,778,777,778,777,2285
20240711,094800,97580366,777,776,777,776,1347
20240711,094700,96535044,776,775,776,775,1091
20240711,094600,95689419,775,775,775,775,40
20240711,094500,95658419,775,774,775,774,441
20240711,094400,95316754,774,774,774,774,20
20240711,094300,95301274,774,770,774,770,557
20240711,094200,94872368,774,770,774,768,2498
20240711,094100,92949144,774,770,774,770,18250
20240711,094000,78883196,770,767,770,766,13984
20240711,093900,68141828,766,766,766,766,0
20240711,093800,68141828,766,766,766,766,1124
20240711,093700,67280844,767,767,767,767,91
20240711,093600,67211047,767,767,767,765,4373
20240711,093500,63863694,767,767,767,767,0
20240711,093400,63863694,767,768,768,766,838
20240711,093300,63220222,766,766,766,766,600
20240711,093200,62760622,766,767,768,766,117
20240711,093100,62670995,768,768,768,768,182
20240711,093000,62531219,768,768,768,768,1748
20240711,092900,61188755,768,768,768,768,3
20240711,092800,61186451,768,767,768,765,1320
20240711,092700,60175277,768,765,768,765,4331
20240711,092600,56853190,765,768,768,765,1687
20240711,092500,55559922,768,768,768,765,6251
20240711,092400,50759754,765,767,769,765,11382
20240711,092300,42036076,767,769,770,767,650
20240711,092200,41535681,770,770,770,770,52
20240711,092100,41495641,770,770,770,767,933
20240711,092000,40779892,766,771,771,766,2523
20240711,091900,38844468,770,771,771,769,1111
20240711,091800,37989265,770,769,770,769,1468
20240711,091700,36859707,769,769,770,769,1854
20240711,091600,35432980,769,769,769,769,2635
20240711,091500,33406665,769,769,769,769,1
20240711,091400,33405896,769,766,769,766,4843
20240711,091300,29695447,764,766,766,764,605
20240711,091200,29233217,764,770,770,764,2664
20240711,091100,27197589,762,771,771,762,4066
20240711,091000,24082345,771,771,771,768,10182
20240711,090900,16261223,771,770,771,768,560
20240711,090800,15830870,770,771,771,770,211
20240711,090700,15668351,771,771,771,770,6226
20240711,090600,10873417,772,774,774,766,3503
20240711,090500,8171474,774,776,776,767,513
20240711,090400,7777900,765,776,776,765,1705
20240711,090300,6463134,776,776,776,772,925
20240711,090200,5746906,776,776,776,776,6
20240711,090100,5742250,776,770,776,770,797
20240711,090000,5127106,776,775,776,773,6621