stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,190600,233441593,776,776,776,776,5740
20240712,190500,233441593,776,776,776,776,0
20240712,190400,233441593,776,776,776,776,0
20240712,190300,233441593,776,776,776,776,0
20240712,190200,233441593,776,776,776,776,0
20240712,190100,233441593,776,776,776,776,0
20240712,190000,233441593,776,776,776,776,0
20240712,185900,233441593,776,776,776,776,0
20240712,185800,233441593,776,776,776,776,0
20240712,185700,233441593,776,776,776,776,0
20240712,185600,233441593,776,776,776,776,0
20240712,185500,233441593,776,776,776,776,0
20240712,185400,233441593,776,776,776,776,0
20240712,185300,233441593,776,776,776,776,0
20240712,185200,233441593,776,776,776,776,0
20240712,185100,233441593,776,776,776,776,0
20240712,185000,233441593,776,776,776,776,0
20240712,184900,233441593,776,776,776,776,0
20240712,184800,233441593,776,776,776,776,0
20240712,184700,233441593,776,776,776,776,0
20240712,184600,233441593,776,776,776,776,0
20240712,184500,233441593,776,776,776,776,0
20240712,184400,233441593,776,776,776,776,0
20240712,184300,233441593,776,776,776,776,0
20240712,184200,233441593,776,776,776,776,0
20240712,184100,233441593,776,776,776,776,0
20240712,184000,233441593,776,776,776,776,0
20240712,183900,233441593,776,776,776,776,0
20240712,183800,233441593,776,776,776,776,0
20240712,183700,233441593,776,776,776,776,0
20240712,183600,233441593,776,776,776,776,5740
20240712,183500,233441593,776,776,776,776,0
20240712,183400,233441593,776,776,776,776,0
20240712,183300,233441593,776,776,776,776,0
20240712,183200,233441593,776,776,776,776,0
20240712,183100,233441593,776,776,776,776,0
20240712,183000,233441593,776,776,776,776,0
20240712,182900,233441593,776,776,776,776,0
20240712,182800,233441593,776,776,776,776,0
20240712,182700,233441593,776,776,776,776,0
20240712,182600,233441593,776,776,776,776,0
20240712,182500,233441593,776,776,776,776,0
20240712,182400,233441593,776,776,776,776,0
20240712,182300,233441593,776,776,776,776,0
20240712,182200,233441593,776,776,776,776,0
20240712,182100,233441593,776,776,776,776,0
20240712,182000,233441593,776,776,776,776,0
20240712,181900,233441593,776,776,776,776,0
20240712,181800,233441593,776,776,776,776,0
20240712,181700,233441593,776,776,776,776,0
20240712,181600,233441593,776,776,776,776,0
20240712,181500,233441593,776,776,776,776,0
20240712,181400,233441593,776,776,776,776,0
20240712,181300,233441593,776,776,776,776,0
20240712,181200,233441593,776,776,776,776,0
20240712,181100,233441593,776,776,776,776,0
20240712,181000,233441593,776,776,776,776,0
20240712,180900,233441593,776,776,776,776,0
20240712,180800,233441593,776,776,776,776,0
20240712,180700,233441593,776,776,776,776,0
20240712,180600,233441593,776,776,776,776,5740
20240712,180500,233441593,776,776,776,776,0
20240712,180400,233441593,776,776,776,776,0
20240712,180300,233441593,776,776,776,776,0
20240712,180200,233441593,776,776,776,776,0
20240712,180100,233441593,776,776,776,776,0
20240712,180000,233441593,776,776,776,776,0
20240712,175900,233441593,776,776,776,776,0
20240712,175800,233441593,776,776,776,776,0
20240712,175700,233441593,776,776,776,776,0
20240712,175600,233441593,776,776,776,776,0
20240712,175500,233441593,776,776,776,776,0
20240712,175400,233441593,776,776,776,776,0
20240712,175300,233441593,776,776,776,776,0
20240712,175200,233441593,776,776,776,776,0
20240712,175100,233441593,776,776,776,776,0
20240712,175000,233441593,776,776,776,776,0
20240712,174900,233441593,776,776,776,776,0
20240712,174800,233441593,776,776,776,776,0
20240712,174700,233441593,776,776,776,776,0
20240712,174600,233441593,776,776,776,776,0
20240712,174500,233441593,776,776,776,776,0
20240712,174400,233441593,776,776,776,776,0
20240712,174300,233441593,776,776,776,776,0
20240712,174200,233441593,776,776,776,776,0
20240712,174100,233441593,776,776,776,776,0
20240712,174000,233441593,776,776,776,776,0
20240712,173900,233441593,776,776,776,776,0
20240712,173800,233441593,776,776,776,776,0
20240712,173700,233441593,776,776,776,776,0
20240712,173600,233441593,776,776,776,776,5740
20240712,173500,233441593,776,776,776,776,0
20240712,173400,233441593,776,776,776,776,0
20240712,173300,233441593,776,776,776,776,0
20240712,173200,233441593,776,776,776,776,0
20240712,173100,233441593,776,776,776,776,0
20240712,173000,233441593,776,776,776,776,0
20240712,172900,233441593,776,776,776,776,0
20240712,172800,233441593,776,776,776,776,0
20240712,172700,233441593,776,776,776,776,0
20240712,172600,233441593,776,776,776,776,0
20240712,172500,233441593,776,776,776,776,0
20240712,172400,233441593,776,776,776,776,0
20240712,172300,233441593,776,776,776,776,0
20240712,172200,233441593,776,776,776,776,0
20240712,172100,233441593,776,776,776,776,0
20240712,172000,233441593,776,776,776,776,0
20240712,171900,233441593,776,776,776,776,0
20240712,171800,233441593,776,776,776,776,0
20240712,171700,233441593,776,776,776,776,0
20240712,171600,233441593,776,776,776,776,0
20240712,171500,233441593,776,776,776,776,0
20240712,171400,233441593,776,776,776,776,0
20240712,171300,233441593,776,776,776,776,0
20240712,171200,233441593,776,776,776,776,0
20240712,171100,233441593,776,776,776,776,0
20240712,171000,233441593,776,776,776,776,0
20240712,170900,233441593,776,776,776,776,0
20240712,170800,233441593,776,776,776,776,0
20240712,170700,233441593,776,776,776,776,0
20240712,170600,233441593,776,776,776,776,5740
20240712,170500,233441593,776,776,776,776,0
20240712,170400,233441593,776,776,776,776,0
20240712,170300,233441593,776,776,776,776,0
20240712,170200,233441593,776,776,776,776,0
20240712,170100,233441593,776,776,776,776,0
20240712,170000,233441593,776,776,776,776,0
20240712,165900,233441593,776,776,776,776,0
20240712,165800,233441593,776,776,776,776,0
20240712,165700,233441593,776,776,776,776,0
20240712,165600,233441593,776,776,776,776,0
20240712,165500,233441593,776,776,776,776,0
20240712,165400,233441593,776,776,776,776,0
20240712,165300,233441593,776,776,776,776,0
20240712,165200,233441593,776,776,776,776,0
20240712,165100,233441593,776,776,776,776,0
20240712,165000,233441593,776,776,776,776,0
20240712,164900,233441593,776,776,776,776,0
20240712,164800,233441593,776,776,776,776,0
20240712,164700,233441593,776,776,776,776,0
20240712,164600,233441593,776,776,776,776,0
20240712,164500,233441593,776,776,776,776,0
20240712,164400,233441593,776,776,776,776,0
20240712,164300,233441593,776,776,776,776,0
20240712,164200,233441593,776,776,776,776,0
20240712,164100,233441593,776,776,776,776,0
20240712,164000,233441593,776,776,776,776,0
20240712,163900,233441593,776,776,776,776,0
20240712,163800,233441593,776,776,776,776,0
20240712,163700,233441593,776,776,776,776,0
20240712,163600,233441593,776,776,776,776,5740
20240712,163500,233441593,776,776,776,776,0
20240712,163400,233441593,776,776,776,776,0
20240712,163300,233441593,776,776,776,776,0
20240712,163200,233441593,776,776,776,776,0
20240712,163100,233441593,776,776,776,776,0
20240712,163000,233441593,776,776,776,776,0
20240712,162900,233441593,776,776,776,776,0
20240712,162800,233441593,776,776,776,776,0
20240712,162700,233441593,776,776,776,776,0
20240712,162600,233441593,776,776,776,776,0
20240712,162500,233441593,776,776,776,776,0
20240712,162400,233441593,776,776,776,776,0
20240712,162300,233441593,776,776,776,776,0
20240712,162200,233441593,776,776,776,776,0
20240712,162100,233441593,776,776,776,776,0
20240712,162000,233441593,776,776,776,776,0
20240712,161900,233441593,776,776,776,776,0
20240712,161800,233441593,776,776,776,776,0
20240712,161700,233441593,776,776,776,776,0
20240712,161600,233441593,776,776,776,776,0
20240712,161500,233441593,776,776,776,776,0
20240712,161400,233441593,776,776,776,776,0
20240712,161300,233441593,776,776,776,776,0
20240712,161200,233441593,776,776,776,776,0
20240712,161100,233441593,776,776,776,776,0
20240712,161000,233441593,776,776,776,776,0
20240712,160900,233441593,776,776,776,776,0
20240712,160800,233441593,776,776,776,776,0
20240712,160700,233441593,776,776,776,776,0
20240712,160600,233441593,776,776,776,776,5740
20240712,160500,233441593,776,776,776,776,0
20240712,160400,233441593,776,776,776,776,0
20240712,160300,233441593,776,776,776,776,0
20240712,160200,233441593,776,776,776,776,0
20240712,160100,233441593,776,776,776,776,0
20240712,160000,233441593,776,776,776,776,0
20240712,155900,233441593,776,776,776,776,0
20240712,155800,233441593,776,776,776,776,0
20240712,155700,233441593,776,776,776,776,0
20240712,155600,233441593,776,776,776,776,0
20240712,155500,233441593,776,776,776,776,0
20240712,155400,233441593,776,776,776,776,0
20240712,155300,233441593,776,776,776,776,0
20240712,155200,233441593,776,776,776,776,0
20240712,155100,233441593,776,776,776,776,0
20240712,155000,233441593,776,776,776,776,0
20240712,154900,233441593,776,776,776,776,0
20240712,154800,233441593,776,776,776,776,0
20240712,154700,233441593,776,776,776,776,0
20240712,154600,233441593,776,776,776,776,0
20240712,154500,233441593,776,776,776,776,0
20240712,154400,233441593,776,776,776,776,0
20240712,154300,233441593,776,776,776,776,0
20240712,154200,233441593,776,776,776,776,0
20240712,154100,233441593,776,776,776,776,0
20240712,154000,233441593,776,776,776,776,0
20240712,153900,233441593,776,776,776,776,0
20240712,153800,233441593,776,776,776,776,0
20240712,153700,233441593,776,776,776,776,0
20240712,153600,233441593,776,776,776,776,5740
20240712,153500,233441593,776,776,776,776,0
20240712,153400,233441593,776,776,776,776,0
20240712,153300,233441593,776,776,776,776,0
20240712,153200,233441593,776,776,776,776,0
20240712,153100,233441593,776,776,776,776,0
20240712,153000,233441593,776,776,776,776,5740
20240712,152900,228987353,774,774,774,774,0
20240712,152800,228987353,774,774,774,774,0
20240712,152700,228987353,774,774,774,774,0
20240712,152600,228987353,774,774,774,774,0
20240712,152500,228987353,774,774,774,774,0
20240712,152400,228987353,774,774,774,774,0
20240712,152300,228987353,774,774,774,774,0
20240712,152200,228987353,774,774,774,774,0
20240712,152100,228987353,774,774,774,774,0
20240712,152000,228987353,774,774,774,774,0
20240712,151900,228987353,774,776,776,774,121
20240712,151800,228893697,776,776,776,776,663
20240712,151700,228379209,777,777,777,777,203
20240712,151600,228221478,777,778,778,777,160
20240712,151500,228097157,777,777,777,777,0
20240712,151400,228097157,777,777,777,777,100
20240712,151300,228019457,777,777,777,777,0
20240712,151200,228019457,777,777,777,777,10
20240712,151100,228011687,778,778,778,778,0
20240712,151000,228011687,778,778,778,778,0
20240712,150900,228011687,778,778,778,778,3
20240712,150800,228009353,774,778,778,773,6878
20240712,150700,222683626,779,779,779,779,300
20240712,150600,222449926,779,779,779,779,2
20240712,150500,222448368,779,779,779,779,3
20240712,150400,222446031,779,779,779,779,0
20240712,150300,222446031,779,779,779,779,1
20240712,150200,222445252,777,779,779,777,4669
20240712,150100,218808469,777,779,779,777,1245
20240712,150000,217841098,777,776,777,776,579
20240712,145900,217391512,776,776,776,776,900
20240712,145800,216693112,776,775,776,775,1225
20240712,145700,215743637,777,777,777,777,0
20240712,145600,215743637,777,777,777,777,0
20240712,145500,215743637,777,777,777,777,109
20240712,145400,215658944,778,778,778,778,25
20240712,145300,215639494,779,779,779,779,0
20240712,145200,215639494,779,779,779,779,375
20240712,145100,215347369,779,778,779,778,1678
20240712,145000,214041227,772,774,774,772,1891
20240712,144900,212580689,779,779,779,779,1170
20240712,144800,211669259,779,779,779,779,1
20240712,144700,211668480,779,779,779,779,0
20240712,144600,211668480,779,779,779,779,1030
20240712,144500,210866110,779,779,779,779,0
20240712,144400,210866110,779,779,779,779,0
20240712,144300,210866110,779,779,779,779,0
20240712,144200,210866110,779,779,779,779,0
20240712,144100,210866110,779,779,779,779,36
20240712,144000,210838066,779,779,779,779,0
20240712,143900,210838066,779,779,779,779,0
20240712,143800,210838066,779,779,779,779,0
20240712,143700,210838066,779,779,779,779,10
20240712,143600,210830276,779,780,780,779,2359
20240712,143500,208992415,781,781,781,781,100
20240712,143400,208914315,781,780,781,779,9879
20240712,143300,201213307,781,780,781,780,941
20240712,143200,200479322,780,780,780,780,0
20240712,143100,200479322,780,780,780,780,1
20240712,143000,200478542,779,779,779,779,0
20240712,142900,200478542,779,778,780,778,5612
20240712,142800,196103869,779,779,779,779,3
20240712,142700,196101532,774,774,774,774,200
20240712,142600,195946732,779,779,779,779,0
20240712,142500,195946732,779,779,779,779,1104
20240712,142400,195086716,779,779,779,779,1
20240712,142300,195085937,774,774,774,774,0
20240712,142200,195085937,774,777,777,774,5000
20240712,142100,191212941,776,776,776,776,0
20240712,142000,191212941,776,777,777,776,295
20240712,141900,190983771,780,779,780,779,1001
20240712,141800,190203306,779,779,779,779,5
20240712,141700,190199411,779,778,779,778,306
20240712,141600,189961337,778,777,778,776,477
20240712,141500,189590789,777,777,777,777,266
20240712,141400,189384107,777,776,777,776,2861
20240712,141300,187163970,777,777,777,777,0
20240712,141200,187163970,777,777,777,777,0
20240712,141100,187163970,777,777,777,777,0
20240712,141000,187163970,777,777,777,776,17
20240712,140900,187150762,776,776,776,776,10
20240712,140800,187143002,776,774,776,774,416
20240712,140700,186821015,773,773,773,773,0
20240712,140600,186821015,773,773,773,773,0
20240712,140500,186821015,773,773,773,773,101
20240712,140400,186742942,774,774,774,774,1
20240712,140300,186742168,774,774,774,774,0
20240712,140200,186742168,774,774,774,774,285
20240712,140100,186521578,774,774,774,774,10
20240712,140000,186513838,775,775,775,775,0
20240712,135900,186513838,775,775,775,775,0
20240712,135800,186513838,775,777,777,775,201
20240712,135700,186357961,778,778,778,778,2
20240712,135600,186356405,772,772,772,772,0
20240712,135500,186356405,772,773,778,772,15919
20240712,135400,174057748,773,774,774,773,358
20240712,135300,173780911,775,775,775,775,0
20240712,135200,173780911,775,775,776,775,2939
20240712,135100,171502959,780,780,780,780,1
20240712,135000,171502179,774,776,777,774,326
20240712,134900,171249403,780,780,780,780,100
20240712,134800,171171403,780,780,780,780,0
20240712,134700,171171403,780,780,780,780,0
20240712,134600,171171403,780,780,780,780,50
20240712,134500,171132403,781,781,781,781,1
20240712,134400,171131622,776,778,778,776,2000
20240712,134300,169578617,779,780,780,779,113
20240712,134200,169490587,781,780,781,780,55
20240712,134100,169447642,780,780,780,780,0
20240712,134000,169447642,780,780,780,780,100
20240712,133900,169369642,781,779,781,779,29
20240712,133800,169347023,780,780,780,780,15909
20240712,133700,156938003,780,779,780,779,2354
20240712,133600,155103214,778,775,778,775,4316
20240712,133500,151749777,774,773,774,773,1225
20240712,133400,150802190,773,773,773,773,50
20240712,133300,150763540,773,773,773,773,100
20240712,133200,150686240,772,772,772,770,206
20240712,133100,150527212,772,770,772,770,827
20240712,133000,149890224,769,769,769,769,0
20240712,132900,149890224,769,769,769,769,1218
20240712,132800,148953582,768,768,768,768,28
20240712,132700,148932078,768,768,768,768,1
20240712,132600,148931310,768,768,768,768,56
20240712,132500,148888302,768,768,768,768,11
20240712,132400,148879854,769,769,769,769,0
20240712,132300,148879854,769,769,769,769,0
20240712,132200,148879854,769,769,769,769,300
20240712,132100,148649154,770,770,770,770,0
20240712,132000,148649154,770,770,770,770,0
20240712,131900,148649154,770,770,770,770,0
20240712,131800,148649154,770,770,770,770,53
20240712,131700,148608344,770,770,770,770,0
20240712,131600,148608344,770,770,770,770,0
20240712,131500,148608344,770,770,770,770,0
20240712,131400,148608344,770,770,770,770,519
20240712,131300,148208714,770,770,770,770,0
20240712,131200,148208714,770,770,770,770,0
20240712,131100,148208714,770,770,770,770,5
20240712,131000,148204864,770,770,770,770,1
20240712,130900,148204094,770,770,770,770,472
20240712,130800,147840654,770,770,770,770,3
20240712,130700,147838344,770,770,770,770,10
20240712,130600,147830644,770,772,772,764,15049
20240712,130500,136319340,772,772,772,772,0
20240712,130400,136319340,772,772,772,772,0
20240712,130300,136319340,772,772,772,772,0
20240712,130200,136319340,772,772,772,772,74
20240712,130100,136262212,772,772,772,772,214
20240712,130000,136097004,772,772,772,772,300
20240712,125900,135865404,772,772,772,772,0
20240712,125800,135865404,772,773,773,772,566
20240712,125700,135428036,773,773,773,773,99
20240712,125600,135351509,773,773,773,773,0
20240712,125500,135351509,773,773,773,773,0
20240712,125400,135351509,773,773,773,773,0
20240712,125300,135351509,773,774,774,773,234
20240712,125200,135170493,774,774,774,774,152
20240712,125100,135052845,774,774,774,773,493
20240712,125000,134671622,774,774,774,774,227
20240712,124900,134495924,775,775,775,775,0
20240712,124800,134495924,775,775,775,775,2
20240712,124700,134494374,775,775,775,775,0
20240712,124600,134494374,775,775,775,775,2
20240712,124500,134492824,775,775,775,774,28
20240712,124400,134471129,775,775,775,775,429
20240712,124300,134138654,775,775,775,775,251
20240712,124200,133944129,775,775,775,775,12
20240712,124100,133934829,775,773,775,773,5005
20240712,124000,130056949,774,773,774,773,54
20240712,123900,130015156,773,773,773,773,1293
20240712,123800,129015667,773,773,773,773,1
20240712,123700,129014894,773,773,773,773,0
20240712,123600,129014894,773,773,773,773,1
20240712,123500,129014121,773,773,773,773,1
20240712,123400,129013348,772,772,772,772,562
20240712,123300,128579484,772,772,772,772,10
20240712,123200,128571764,772,772,772,772,0
20240712,123100,128571764,772,772,772,772,0
20240712,123000,128571764,772,773,773,772,1263
20240712,122900,127596341,772,772,772,772,10
20240712,122800,127588621,772,772,772,772,20
20240712,122700,127573181,773,773,773,773,0
20240712,122600,127573181,773,773,773,773,80
20240712,122500,127511341,773,773,773,773,0
20240712,122400,127511341,773,773,773,773,8
20240712,122300,127505157,772,773,773,772,266
20240712,122200,127299789,772,774,774,772,107
20240712,122100,127217181,774,772,774,772,853
20240712,122000,126558662,772,772,772,772,1
20240712,121900,126557890,772,772,772,772,0
20240712,121800,126557890,772,772,772,772,0
20240712,121700,126557890,772,772,772,772,4
20240712,121600,126554802,772,772,772,772,128
20240712,121500,126455986,771,771,771,771,268
20240712,121400,126249358,770,770,770,770,691
20240712,121300,125717288,770,770,770,770,6
20240712,121200,125712668,770,770,770,770,0
20240712,121100,125712668,770,770,770,770,364
20240712,121000,125432388,765,769,769,765,371
20240712,120900,125148395,770,770,770,770,1
20240712,120800,125147625,770,770,770,770,4170
20240712,120700,121936725,770,769,770,768,273
20240712,120600,121726787,769,769,769,769,0
20240712,120500,121726787,769,769,769,769,2
20240712,120400,121725249,769,769,769,769,1
20240712,120300,121724480,770,770,770,770,100
20240712,120200,121647480,771,771,771,771,1
20240712,120100,121646709,771,770,771,770,865
20240712,120000,120980268,770,770,770,770,0
20240712,115900,120980268,770,770,770,770,0
20240712,115800,120980268,770,770,770,770,0
20240712,115700,120980268,770,770,770,770,1
20240712,115600,120979498,770,770,770,770,336
20240712,115500,120720778,770,770,770,770,0
20240712,115400,120720778,770,770,770,770,0
20240712,115300,120720778,770,770,770,770,3631
20240712,115200,117924908,770,770,770,770,0
20240712,115100,117924908,770,769,770,769,1012
20240712,115000,117146150,770,769,770,769,1001
20240712,114900,116375387,770,770,770,770,0
20240712,114800,116375387,770,770,770,770,5
20240712,114700,116371537,770,770,770,770,6
20240712,114600,116366917,770,766,770,766,14881
20240712,114500,104921107,766,764,766,764,61
20240712,114400,104874501,764,764,764,764,0
20240712,114300,104874501,764,764,764,764,0
20240712,114200,104874501,764,764,764,764,0
20240712,114100,104874501,764,766,766,764,5021
20240712,114000,101032199,767,767,767,767,0
20240712,113900,101032199,767,767,767,767,0
20240712,113800,101032199,767,767,767,767,0
20240712,113700,101032199,767,767,767,767,214
20240712,113600,100868061,767,766,767,766,1501
20240712,113500,99718294,767,767,767,767,0
20240712,113400,99718294,767,767,767,767,0
20240712,113300,99718294,767,767,767,767,0
20240712,113200,99718294,767,767,767,767,10
20240712,113100,99710624,766,766,767,766,20
20240712,113000,99695299,766,766,766,766,0
20240712,112900,99695299,766,766,766,766,7024
20240712,112800,94314915,767,767,767,767,110
20240712,112700,94230545,767,767,767,767,0
20240712,112600,94230545,767,768,768,767,137
20240712,112500,94125444,768,768,768,768,1
20240712,112400,94124676,768,768,768,768,0
20240712,112300,94124676,768,768,768,768,38
20240712,112200,94095492,768,768,768,768,0
20240712,112100,94095492,768,768,768,768,0
20240712,112000,94095492,768,768,768,768,0
20240712,111900,94095492,768,767,768,767,41
20240712,111800,94064044,768,768,768,768,0
20240712,111700,94064044,768,768,768,768,0
20240712,111600,94064044,768,768,768,768,51
20240712,111500,94024876,766,766,766,766,12
20240712,111400,94015684,766,767,767,766,757
20240712,111300,93435370,766,766,766,766,396
20240712,111200,93132034,766,766,766,766,26
20240712,111100,93112118,766,766,766,765,22
20240712,111000,93095271,766,766,766,766,8
20240712,110900,93089143,766,766,766,766,0
20240712,110800,93089143,766,766,766,766,130
20240712,110700,92989563,766,766,766,766,6
20240712,110600,92984967,766,766,766,766,10
20240712,110500,92977307,767,767,767,767,0
20240712,110400,92977307,767,767,767,767,1
20240712,110300,92976540,767,764,767,764,1965
20240712,110200,91471359,765,765,765,765,4276
20240712,110100,88200219,765,765,765,764,1773
20240712,110000,86844874,765,765,765,765,250
20240712,105900,86653624,765,765,765,765,1215
20240712,105800,85724149,766,766,766,766,0
20240712,105700,85724149,766,766,766,766,1
20240712,105600,85723383,766,766,766,766,500
20240712,105500,85340383,766,766,766,766,4
20240712,105400,85337319,765,765,765,765,0
20240712,105300,85337319,765,765,765,765,890
20240712,105200,84656469,766,766,766,765,68
20240712,105100,84604390,766,766,766,765,190
20240712,105000,84458990,766,766,766,766,0
20240712,104900,84458990,766,766,766,766,1
20240712,104800,84458224,765,765,766,765,25
20240712,104700,84439096,766,766,766,766,0
20240712,104600,84439096,766,766,766,766,51
20240712,104500,84400030,766,765,766,765,8901
20240712,104400,77590764,765,765,765,765,930
20240712,104300,76879314,766,766,766,766,2
20240712,104200,76877782,765,765,765,765,479
20240712,104100,76511347,765,765,765,765,74
20240712,104000,76454737,766,766,766,766,0
20240712,103900,76454737,766,766,766,766,94
20240712,103800,76382733,765,765,765,765,521
20240712,103700,75984168,765,765,765,765,981
20240712,103600,75233703,765,765,765,765,100
20240712,103500,75157203,765,765,765,765,31
20240712,103400,75133488,765,765,765,765,0
20240712,103300,75133488,765,765,765,765,12
20240712,103200,75124308,765,765,765,765,0
20240712,103100,75124308,765,765,765,765,14
20240712,103000,75113598,765,765,765,765,115
20240712,102900,75025623,765,765,765,765,1032
20240712,102800,74236143,765,765,765,765,0
20240712,102700,74236143,765,764,765,764,51
20240712,102600,74197178,765,765,765,765,12
20240712,102500,74187998,764,764,764,764,263
20240712,102400,73987066,765,765,765,762,10
20240712,102300,73979431,762,765,765,762,117
20240712,102200,73890271,765,763,765,763,329
20240712,102100,73639226,763,762,763,762,701
20240712,102000,73104564,765,765,765,765,0
20240712,101900,73104564,765,765,765,765,3
20240712,101800,73102269,765,765,765,765,0
20240712,101700,73102269,765,765,765,765,10
20240712,101600,73094619,765,765,765,765,0
20240712,101500,73094619,765,765,765,765,1
20240712,101400,73093854,765,765,765,765,47
20240712,101300,73057899,765,763,765,760,574
20240712,101200,72620270,765,766,766,765,14
20240712,101100,72609559,766,766,766,763,292
20240712,101000,72386377,766,766,766,766,2
20240712,100900,72384845,766,766,766,766,1
20240712,100800,72384079,767,767,767,767,1
20240712,100700,72383312,767,767,767,767,50
20240712,100600,72344962,767,767,767,767,130
20240712,100500,72245252,767,767,767,767,2
20240712,100400,72243718,767,767,767,767,50
20240712,100300,72205368,767,766,767,766,423
20240712,100200,71881327,767,766,767,766,1547
20240712,100100,70696302,766,766,766,766,140
20240712,100000,70589062,766,766,766,766,38
20240712,095900,70559954,766,766,766,766,26
20240712,095800,70540038,767,767,767,767,16
20240712,095700,70527766,767,761,767,761,434
20240712,095600,70197450,761,765,765,760,19674
20240712,095500,55203709,767,766,767,766,161
20240712,095400,55080382,767,767,767,767,1
20240712,095300,55079615,766,765,767,765,249
20240712,095200,54889118,767,765,767,765,3280
20240712,095100,52379838,767,765,767,765,11
20240712,095000,52371421,765,765,765,765,0
20240712,094900,52371421,765,765,765,765,1101
20240712,094800,51529156,766,767,767,766,559
20240712,094700,51100404,767,767,767,767,1594
20240712,094600,49877806,770,770,770,770,4
20240712,094500,49874726,770,770,770,770,13
20240712,094400,49864716,770,769,770,769,800
20240712,094300,49249015,769,769,769,769,1
20240712,094200,49248246,770,771,771,770,3
20240712,094100,49245935,771,771,771,771,30
20240712,094000,49222805,771,771,771,765,1026
20240712,093900,48437903,770,765,770,765,14941
20240712,093800,36951656,765,765,765,765,144
20240712,093700,36841496,765,765,765,765,1104
20240712,093600,35996936,765,765,765,765,2
20240712,093500,35995406,764,764,764,764,19
20240712,093400,35980890,764,764,764,764,2849
20240712,093300,33804254,763,763,763,763,766
20240712,093200,33219796,763,763,763,763,4
20240712,093100,33216744,764,764,764,764,12
20240712,093000,33207576,764,762,764,761,6364
20240712,092900,28363496,763,764,764,763,1136
20240712,092800,27496667,762,762,764,761,1383
20240712,092700,26441349,762,762,764,762,1018
20240712,092600,25665619,765,765,765,765,60
20240712,092500,25619719,766,765,766,765,2953
20240712,092400,23360521,763,763,763,762,3389
20240712,092300,20777207,763,763,763,763,365
20240712,092200,20498712,763,764,764,763,6111
20240712,092100,15835576,766,766,766,766,0
20240712,092000,15835576,766,766,766,766,113
20240712,091900,15749018,766,766,766,766,16
20240712,091800,15736762,767,766,767,765,317
20240712,091700,15494026,766,766,766,763,13
20240712,091600,15484083,766,766,766,763,28
20240712,091500,15462638,768,767,768,767,38
20240712,091400,15433490,767,767,767,767,50
20240712,091300,15395140,767,763,768,763,136
20240712,091200,15291282,767,767,767,767,300
20240712,091100,15061182,767,763,767,762,800
20240712,091000,14448989,766,761,767,761,2660
20240712,090900,12422018,765,765,765,765,1
20240712,090800,12421253,760,763,763,760,641
20240712,090700,11933996,760,762,765,760,1468
20240712,090600,10817629,762,761,762,761,3861
20240712,090500,7878833,762,762,762,762,3125
20240712,090400,5497583,762,763,763,762,165
20240712,090300,5371851,762,764,769,762,1801
20240712,090200,3996644,764,764,764,764,5
20240712,090100,3992824,763,772,772,763,4502
20240712,090000,552044,772,771,772,771,710