stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,190300,910640007,759,759,759,759,7562
20240724,190200,910640007,759,759,759,759,0
20240724,190100,910640007,759,759,759,759,0
20240724,190000,910640007,759,759,759,759,0
20240724,185900,910640007,759,759,759,759,0
20240724,185800,910640007,759,759,759,759,0
20240724,185700,910640007,759,759,759,759,0
20240724,185600,910640007,759,759,759,759,0
20240724,185500,910640007,759,759,759,759,0
20240724,185400,910640007,759,759,759,759,0
20240724,185300,910640007,759,759,759,759,0
20240724,185200,910640007,759,759,759,759,0
20240724,185100,910640007,759,759,759,759,0
20240724,185000,910640007,759,759,759,759,0
20240724,184900,910640007,759,759,759,759,0
20240724,184800,910640007,759,759,759,759,0
20240724,184700,910640007,759,759,759,759,0
20240724,184600,910640007,759,759,759,759,0
20240724,184500,910640007,759,759,759,759,0
20240724,184400,910640007,759,759,759,759,0
20240724,184300,910640007,759,759,759,759,0
20240724,184200,910640007,759,759,759,759,0
20240724,184100,910640007,759,759,759,759,0
20240724,184000,910640007,759,759,759,759,0
20240724,183900,910640007,759,759,759,759,0
20240724,183800,910640007,759,759,759,759,0
20240724,183700,910640007,759,759,759,759,0
20240724,183600,910640007,759,759,759,759,0
20240724,183500,910640007,759,759,759,759,0
20240724,183400,910640007,759,759,759,759,0
20240724,183300,910640007,759,759,759,759,7562
20240724,183200,910640007,759,759,759,759,0
20240724,183100,910640007,759,759,759,759,0
20240724,183000,910640007,759,759,759,759,0
20240724,182900,910640007,759,759,759,759,0
20240724,182800,910640007,759,759,759,759,0
20240724,182700,910640007,759,759,759,759,0
20240724,182600,910640007,759,759,759,759,0
20240724,182500,910640007,759,759,759,759,0
20240724,182400,910640007,759,759,759,759,0
20240724,182300,910640007,759,759,759,759,0
20240724,182200,910640007,759,759,759,759,0
20240724,182100,910640007,759,759,759,759,0
20240724,182000,910640007,759,759,759,759,0
20240724,181900,910640007,759,759,759,759,0
20240724,181800,910640007,759,759,759,759,0
20240724,181700,910640007,759,759,759,759,0
20240724,181600,910640007,759,759,759,759,0
20240724,181500,910640007,759,759,759,759,0
20240724,181400,910640007,759,759,759,759,0
20240724,181300,910640007,759,759,759,759,0
20240724,181200,910640007,759,759,759,759,0
20240724,181100,910640007,759,759,759,759,0
20240724,181000,910640007,759,759,759,759,0
20240724,180900,910640007,759,759,759,759,0
20240724,180800,910640007,759,759,759,759,0
20240724,180700,910640007,759,759,759,759,0
20240724,180600,910640007,759,759,759,759,0
20240724,180500,910640007,759,759,759,759,0
20240724,180400,910640007,759,759,759,759,0
20240724,180300,910640007,759,759,759,759,7562
20240724,180200,910640007,759,759,759,759,0
20240724,180100,910640007,759,759,759,759,0
20240724,180000,910640007,759,759,759,759,0
20240724,175900,910640007,759,759,759,759,0
20240724,175800,910640007,759,759,759,759,0
20240724,175700,910640007,759,759,759,759,0
20240724,175600,910640007,759,759,759,759,0
20240724,175500,910640007,759,759,759,759,0
20240724,175400,910640007,759,759,759,759,0
20240724,175300,910640007,759,759,759,759,0
20240724,175200,910640007,759,759,759,759,0
20240724,175100,910640007,759,759,759,759,0
20240724,175000,910640007,759,759,759,759,0
20240724,174900,910640007,759,759,759,759,0
20240724,174800,910640007,759,759,759,759,0
20240724,174700,910640007,759,759,759,759,0
20240724,174600,910640007,759,759,759,759,0
20240724,174500,910640007,759,759,759,759,0
20240724,174400,910640007,759,759,759,759,0
20240724,174300,910640007,759,759,759,759,0
20240724,174200,910640007,759,759,759,759,0
20240724,174100,910640007,759,759,759,759,0
20240724,174000,910640007,759,759,759,759,0
20240724,173900,910640007,759,759,759,759,0
20240724,173800,910640007,759,759,759,759,0
20240724,173700,910640007,759,759,759,759,0
20240724,173600,910640007,759,759,759,759,0
20240724,173500,910640007,759,759,759,759,0
20240724,173400,910640007,759,759,759,759,0
20240724,173300,910640007,759,759,759,759,7562
20240724,173200,910640007,759,759,759,759,0
20240724,173100,910640007,759,759,759,759,0
20240724,173000,910640007,759,759,759,759,0
20240724,172900,910640007,759,759,759,759,0
20240724,172800,910640007,759,759,759,759,0
20240724,172700,910640007,759,759,759,759,0
20240724,172600,910640007,759,759,759,759,0
20240724,172500,910640007,759,759,759,759,0
20240724,172400,910640007,759,759,759,759,0
20240724,172300,910640007,759,759,759,759,0
20240724,172200,910640007,759,759,759,759,0
20240724,172100,910640007,759,759,759,759,0
20240724,172000,910640007,759,759,759,759,0
20240724,171900,910640007,759,759,759,759,0
20240724,171800,910640007,759,759,759,759,0
20240724,171700,910640007,759,759,759,759,0
20240724,171600,910640007,759,759,759,759,0
20240724,171500,910640007,759,759,759,759,0
20240724,171400,910640007,759,759,759,759,0
20240724,171300,910640007,759,759,759,759,0
20240724,171200,910640007,759,759,759,759,0
20240724,171100,910640007,759,759,759,759,0
20240724,171000,910640007,759,759,759,759,0
20240724,170900,910640007,759,759,759,759,0
20240724,170800,910640007,759,759,759,759,0
20240724,170700,910640007,759,759,759,759,0
20240724,170600,910640007,759,759,759,759,0
20240724,170500,910640007,759,759,759,759,0
20240724,170400,910640007,759,759,759,759,0
20240724,170300,910640007,759,759,759,759,7562
20240724,170200,910640007,759,759,759,759,0
20240724,170100,910640007,759,759,759,759,0
20240724,170000,910640007,759,759,759,759,0
20240724,165900,910640007,759,759,759,759,0
20240724,165800,910640007,759,759,759,759,0
20240724,165700,910640007,759,759,759,759,0
20240724,165600,910640007,759,759,759,759,0
20240724,165500,910640007,759,759,759,759,0
20240724,165400,910640007,759,759,759,759,0
20240724,165300,910640007,759,759,759,759,0
20240724,165200,910640007,759,759,759,759,0
20240724,165100,910640007,759,759,759,759,0
20240724,165000,910640007,759,759,759,759,0
20240724,164900,910640007,759,759,759,759,0
20240724,164800,910640007,759,759,759,759,0
20240724,164700,910640007,759,759,759,759,0
20240724,164600,910640007,759,759,759,759,0
20240724,164500,910640007,759,759,759,759,0
20240724,164400,910640007,759,759,759,759,0
20240724,164300,910640007,759,759,759,759,0
20240724,164200,910640007,759,759,759,759,0
20240724,164100,910640007,759,759,759,759,0
20240724,164000,910640007,759,759,759,759,0
20240724,163900,910640007,759,759,759,759,0
20240724,163800,910640007,759,759,759,759,0
20240724,163700,910640007,759,759,759,759,0
20240724,163600,910640007,759,759,759,759,0
20240724,163500,910640007,759,759,759,759,0
20240724,163400,910640007,759,759,759,759,0
20240724,163300,910640007,759,759,759,759,7562
20240724,163200,910640007,759,759,759,759,0
20240724,163100,910640007,759,759,759,759,0
20240724,163000,910640007,759,759,759,759,0
20240724,162900,910640007,759,759,759,759,0
20240724,162800,910640007,759,759,759,759,0
20240724,162700,910640007,759,759,759,759,0
20240724,162600,910640007,759,759,759,759,0
20240724,162500,910640007,759,759,759,759,0
20240724,162400,910640007,759,759,759,759,0
20240724,162300,910640007,759,759,759,759,0
20240724,162200,910640007,759,759,759,759,0
20240724,162100,910640007,759,759,759,759,0
20240724,162000,910640007,759,759,759,759,0
20240724,161900,910640007,759,759,759,759,0
20240724,161800,910640007,759,759,759,759,0
20240724,161700,910640007,759,759,759,759,0
20240724,161600,910640007,759,759,759,759,0
20240724,161500,910640007,759,759,759,759,0
20240724,161400,910640007,759,759,759,759,0
20240724,161300,910640007,759,759,759,759,0
20240724,161200,910640007,759,759,759,759,0
20240724,161100,910640007,759,759,759,759,0
20240724,161000,910640007,759,759,759,759,0
20240724,160900,910640007,759,759,759,759,0
20240724,160800,910640007,759,759,759,759,0
20240724,160700,910640007,759,759,759,759,0
20240724,160600,910640007,759,759,759,759,0
20240724,160500,910640007,759,759,759,759,0
20240724,160400,910640007,759,759,759,759,0
20240724,160300,910640007,759,759,759,759,7562
20240724,160200,910640007,759,759,759,759,0
20240724,160100,910640007,759,759,759,759,0
20240724,160000,910640007,759,759,759,759,0
20240724,155900,910640007,759,759,759,759,0
20240724,155800,910640007,759,759,759,759,0
20240724,155700,910640007,759,759,759,759,0
20240724,155600,910640007,759,759,759,759,0
20240724,155500,910640007,759,759,759,759,0
20240724,155400,910640007,759,759,759,759,0
20240724,155300,910640007,759,759,759,759,0
20240724,155200,910640007,759,759,759,759,0
20240724,155100,910640007,759,759,759,759,0
20240724,155000,910640007,759,759,759,759,0
20240724,154900,910640007,759,759,759,759,0
20240724,154800,910640007,759,759,759,759,0
20240724,154700,910640007,759,759,759,759,0
20240724,154600,910640007,759,759,759,759,0
20240724,154500,910640007,759,759,759,759,0
20240724,154400,910640007,759,759,759,759,0
20240724,154300,910640007,759,759,759,759,0
20240724,154200,910640007,759,759,759,759,0
20240724,154100,910640007,759,759,759,759,0
20240724,154000,910640007,759,759,759,759,0
20240724,153900,910640007,759,759,759,759,0
20240724,153800,910640007,759,759,759,759,0
20240724,153700,910640007,759,759,759,759,0
20240724,153600,910640007,759,759,759,759,0
20240724,153500,910640007,759,759,759,759,0
20240724,153400,910640007,759,759,759,759,0
20240724,153300,910640007,759,759,759,759,7562
20240724,153200,910640007,759,759,759,759,0
20240724,153100,910640007,759,759,759,759,0
20240724,153000,910640007,759,759,759,759,7562
20240724,152900,904900449,761,761,761,761,0
20240724,152800,904900449,761,761,761,761,0
20240724,152700,904900449,761,761,761,761,0
20240724,152600,904900449,761,761,761,761,0
20240724,152500,904900449,761,761,761,761,0
20240724,152400,904900449,761,761,761,761,0
20240724,152300,904900449,761,761,761,761,0
20240724,152200,904900449,761,761,761,761,0
20240724,152100,904900449,761,761,761,761,0
20240724,152000,904900449,761,761,761,761,0
20240724,151900,904900449,761,759,761,759,6
20240724,151800,904895889,761,761,761,761,284
20240724,151700,904679765,759,759,759,759,75
20240724,151600,904622840,763,763,763,763,0
20240724,151500,904622840,763,763,763,763,0
20240724,151400,904622840,763,763,763,763,0
20240724,151300,904622840,763,760,763,758,4086
20240724,151200,901520351,763,764,764,760,421
20240724,151100,901199548,760,762,762,760,650
20240724,151000,900704818,762,762,762,762,100
20240724,150900,900628618,764,764,764,764,0
20240724,150800,900628618,764,764,764,764,0
20240724,150700,900628618,764,764,764,764,0
20240724,150600,900628618,764,764,764,764,1
20240724,150500,900627854,763,763,763,763,10
20240724,150400,900620224,764,764,764,764,93
20240724,150300,900549172,765,765,765,765,0
20240724,150200,900549172,765,764,765,764,8199
20240724,150100,894285135,765,765,765,765,0
20240724,150000,894285135,765,765,765,765,0
20240724,145900,894285135,765,765,765,765,0
20240724,145800,894285135,765,765,765,765,96
20240724,145700,894211695,765,765,765,765,0
20240724,145600,894211695,765,764,765,764,20
20240724,145500,894196399,760,762,762,760,3901
20240724,145400,891229999,765,765,765,765,0
20240724,145300,891229999,765,764,765,764,392
20240724,145200,890930120,765,765,765,765,0
20240724,145100,890930120,765,765,765,765,0
20240724,145000,890930120,765,765,765,765,65
20240724,144900,890880395,765,760,765,760,4006
20240724,144800,887835816,764,764,764,764,7
20240724,144700,887830468,764,764,765,760,3586
20240724,144600,885099238,765,765,765,765,0
20240724,144500,885099238,765,765,765,765,0
20240724,144400,885099238,765,765,765,765,1
20240724,144300,885098473,764,764,764,764,0
20240724,144200,885098473,764,764,764,764,0
20240724,144100,885098473,764,764,764,764,0
20240724,144000,885098473,764,764,764,764,2
20240724,143900,885096945,764,764,764,764,388
20240724,143800,884800513,764,764,764,764,115
20240724,143700,884712653,764,764,764,764,1000
20240724,143600,883948653,760,764,764,760,1010
20240724,143500,883181033,764,761,764,761,8216
20240724,143400,876919432,760,760,760,760,0
20240724,143300,876919432,760,760,760,760,0
20240724,143200,876919432,760,762,762,760,3648
20240724,143100,874143891,762,762,762,762,63
20240724,143000,874095885,763,763,763,763,5
20240724,142900,874092070,763,763,763,763,0
20240724,142800,874092070,763,763,763,763,0
20240724,142700,874092070,763,763,763,763,0
20240724,142600,874092070,763,763,763,763,10
20240724,142500,874084440,763,763,763,763,11
20240724,142400,874076047,763,763,763,763,0
20240724,142300,874076047,763,763,763,763,0
20240724,142200,874076047,763,763,763,763,0
20240724,142100,874076047,763,763,763,763,5
20240724,142000,874072232,760,763,763,760,102
20240724,141900,873994409,763,763,763,763,5
20240724,141800,873990594,760,760,760,760,0
20240724,141700,873990594,760,760,760,760,100
20240724,141600,873914594,763,763,763,763,0
20240724,141500,873914594,763,763,763,763,10
20240724,141400,873906964,763,763,763,763,40
20240724,141300,873876444,764,764,764,764,0
20240724,141200,873876444,764,764,764,764,0
20240724,141100,873876444,764,764,764,764,0
20240724,141000,873876444,764,764,764,764,1
20240724,140900,873875680,760,760,760,760,1515
20240724,140800,872724280,760,760,760,760,2900
20240724,140700,870520280,761,762,762,760,6674
20240724,140600,865446228,762,762,762,762,0
20240724,140500,865446228,762,765,765,762,318
20240724,140400,865203504,765,765,765,765,210
20240724,140300,865042854,766,766,766,766,0
20240724,140200,865042854,766,765,766,765,94
20240724,140100,864970942,765,765,765,765,0
20240724,140000,864970942,765,765,765,765,0
20240724,135900,864970942,765,765,765,765,199
20240724,135800,864818707,768,768,768,768,0
20240724,135700,864818707,768,768,768,768,0
20240724,135600,864818707,768,768,768,768,0
20240724,135500,864818707,768,768,768,768,0
20240724,135400,864818707,768,768,768,768,30
20240724,135300,864795667,768,768,768,768,0
20240724,135200,864795667,768,768,768,768,500
20240724,135100,864411667,768,768,768,768,1
20240724,135000,864410899,768,768,768,768,0
20240724,134900,864410899,768,768,768,768,0
20240724,134800,864410899,768,769,769,768,3
20240724,134700,864408593,770,770,770,770,0
20240724,134600,864408593,770,770,770,770,1
20240724,134500,864407823,769,765,769,765,396
20240724,134400,864103543,765,763,765,761,962
20240724,134300,863370447,769,769,769,769,200
20240724,134200,863216647,769,769,769,769,0
20240724,134100,863216647,769,769,769,769,0
20240724,134000,863216647,769,769,769,769,0
20240724,133900,863216647,769,765,769,765,221
20240724,133800,863046812,764,764,764,764,0
20240724,133700,863046812,764,764,764,764,0
20240724,133600,863046812,764,764,764,764,0
20240724,133500,863046812,764,764,764,764,0
20240724,133400,863046812,764,764,764,764,1009
20240724,133300,862275936,764,764,764,764,0
20240724,133200,862275936,764,764,764,764,5
20240724,133100,862272116,764,764,764,764,0
20240724,133000,862272116,764,764,764,764,78
20240724,132900,862212524,761,761,761,761,0
20240724,132800,862212524,761,763,763,761,42
20240724,132700,862180557,760,760,760,760,0
20240724,132600,862180557,760,760,760,760,0
20240724,132500,862180557,760,760,760,760,0
20240724,132400,862180557,760,760,760,760,0
20240724,132300,862180557,760,761,761,760,5061
20240724,132200,858330424,761,766,766,761,15000
20240724,132100,846908325,770,771,771,770,53
20240724,132000,846867502,771,771,771,771,2
20240724,131900,846865960,771,770,771,770,5053
20240724,131800,842974047,770,770,770,770,2
20240724,131700,842972507,765,765,765,765,118
20240724,131600,842882237,765,765,765,765,0
20240724,131500,842882237,765,765,765,765,0
20240724,131400,842882237,765,765,765,765,4
20240724,131300,842879177,765,765,765,765,0
20240724,131200,842879177,765,770,770,765,1115
20240724,131100,842021627,770,770,770,770,2960
20240724,131000,839742427,770,769,771,769,9030
20240724,130900,832785727,771,771,771,771,0
20240724,130800,832785727,771,771,771,771,0
20240724,130700,832785727,771,771,771,771,0
20240724,130600,832785727,771,771,771,771,0
20240724,130500,832785727,771,771,771,771,10
20240724,130400,832778017,771,771,771,771,257
20240724,130300,832579870,773,773,773,773,0
20240724,130200,832579870,773,773,773,773,0
20240724,130100,832579870,773,773,773,773,0
20240724,130000,832579870,773,771,773,771,2300
20240724,125900,830805095,771,771,771,771,0
20240724,125800,830805095,771,771,771,771,0
20240724,125700,830805095,771,771,771,771,0
20240724,125600,830805095,771,765,772,762,1650
20240724,125500,829542760,763,763,763,763,0
20240724,125400,829542760,763,764,764,763,2987
20240724,125300,827263677,765,765,765,765,1
20240724,125200,827262912,765,769,769,765,6269
20240724,125100,822466987,770,769,770,769,618
20240724,125000,821991744,768,768,768,768,915
20240724,124900,821289024,767,765,767,765,211
20240724,124800,821127387,765,766,766,765,764
20240724,124700,820542566,765,765,765,765,0
20240724,124600,820542566,765,766,766,765,1626
20240724,124500,819298556,767,767,767,767,0
20240724,124400,819298556,767,766,767,765,1701
20240724,124300,817997252,766,766,766,766,100
20240724,124200,817920652,768,768,768,768,132
20240724,124100,817819276,768,768,768,768,50
20240724,124000,817780876,766,768,768,766,1630
20240724,123900,816531971,768,768,768,768,30
20240724,123800,816508931,767,767,767,767,706
20240724,123700,815967429,767,767,767,767,1
20240724,123600,815966662,767,767,767,767,0
20240724,123500,815966662,767,767,767,767,500
20240724,123400,815583162,767,767,767,766,14
20240724,123300,815572426,765,767,767,765,2
20240724,123200,815570894,766,766,766,766,67
20240724,123100,815519572,766,766,766,766,347
20240724,123000,815253770,766,766,766,766,11
20240724,122900,815245344,765,765,765,765,0
20240724,122800,815245344,765,765,765,765,537
20240724,122700,814834539,765,765,765,765,0
20240724,122600,814834539,765,765,765,765,10
20240724,122500,814826889,765,765,765,765,0
20240724,122400,814826889,765,765,765,765,1
20240724,122300,814826124,763,763,763,763,200
20240724,122200,814673524,765,765,765,765,100
20240724,122100,814597024,765,765,765,765,15
20240724,122000,814585549,766,766,766,766,0
20240724,121900,814585549,766,766,766,766,1
20240724,121800,814584783,766,765,766,765,5
20240724,121700,814580956,764,763,764,763,638
20240724,121600,814094021,763,763,763,763,1
20240724,121500,814093258,758,759,759,758,11
20240724,121400,814084919,758,763,763,758,2288
20240724,121300,812349405,758,758,758,758,0
20240724,121200,812349405,758,758,758,758,1
20240724,121100,812348647,764,764,764,764,0
20240724,121000,812348647,764,764,764,764,12
20240724,120900,812339479,764,760,764,760,83
20240724,120800,812276395,760,760,760,760,1
20240724,120700,812275635,764,764,764,764,8
20240724,120600,812269523,763,763,763,763,1276
20240724,120500,811295935,764,763,764,763,364
20240724,120400,811018063,763,763,763,763,0
20240724,120300,811018063,763,763,763,763,654
20240724,120200,810519061,764,764,764,764,0
20240724,120100,810519061,764,763,764,763,5444
20240724,120000,806364845,763,763,763,761,603
20240724,115900,805904816,763,761,764,755,1271
20240724,115800,804941485,765,765,766,765,566
20240724,115700,804508210,765,765,765,765,40
20240724,115600,804477610,765,765,765,765,2
20240724,115500,804476080,757,765,765,757,20001
20240724,115400,789330086,763,763,763,763,0
20240724,115300,789330086,763,763,763,763,1
20240724,115200,789329323,765,765,765,765,5000
20240724,115100,785504323,764,765,765,764,1050
20240724,115000,784701123,764,764,764,764,0
20240724,114900,784701123,764,765,765,764,115
20240724,114800,784613163,765,758,765,758,1338
20240724,114700,783597176,761,759,761,758,9434
20240724,114600,776444228,761,761,761,761,296
20240724,114500,776218972,757,758,758,757,3000
20240724,114400,773945813,758,760,760,758,5701
20240724,114300,769619556,764,765,765,760,5004
20240724,114200,765810189,767,767,767,767,200
20240724,114100,765656789,768,767,768,767,4000
20240724,114000,762585277,768,762,768,758,7793
20240724,113900,756666195,765,765,765,765,111
20240724,113800,756581280,766,766,766,766,6
20240724,113700,756576684,766,766,766,766,19
20240724,113600,756562130,760,764,764,760,3000
20240724,113500,754275382,765,765,765,765,83
20240724,113400,754211887,765,765,766,765,302
20240724,113300,753980855,769,769,769,769,0
20240724,113200,753980855,769,769,769,769,34
20240724,113100,753954709,769,769,769,769,0
20240724,113000,753954709,769,764,769,760,4199
20240724,112900,750758493,764,764,764,764,3
20240724,112800,750756201,760,764,764,760,5000
20240724,112700,746953547,764,764,764,764,432
20240724,112600,746623499,764,763,764,760,20057
20240724,112500,731369947,769,769,769,762,63
20240724,112400,731321909,760,764,764,760,2174
20240724,112300,729669597,763,763,763,763,4
20240724,112200,729666545,761,763,763,757,9250
20240724,112100,722637238,760,766,766,760,21337
20240724,112000,706368823,765,771,771,765,5005
20240724,111900,702536915,770,770,770,770,0
20240724,111800,702536915,770,769,770,764,11613
20240724,111700,693643523,768,770,770,768,4210
20240724,111600,690405449,774,771,774,770,9011
20240724,111500,683464986,772,772,772,772,1000
20240724,111400,682692986,774,772,774,771,3648
20240724,111300,679880374,771,771,771,771,0
20240724,111200,679880374,771,771,771,771,11
20240724,111100,679871893,770,773,773,770,18402
20240724,111000,665698063,772,772,772,772,0
20240724,110900,665698063,772,777,777,771,9100
20240724,110800,658666526,777,778,778,777,2
20240724,110700,658664971,779,779,779,779,0
20240724,110600,658664971,779,779,779,779,44
20240724,110500,658630695,783,780,783,775,23001
20240724,110400,640786024,785,785,785,785,1
20240724,110300,640785239,785,785,785,785,10
20240724,110200,640777389,786,786,786,786,0
20240724,110100,640777389,786,786,786,786,0
20240724,110000,640777389,786,786,786,786,0
20240724,105900,640777389,786,787,787,786,166
20240724,105800,640646912,782,785,785,782,55
20240724,105700,640603746,787,787,787,787,5
20240724,105600,640599811,787,787,787,787,1
20240724,105500,640599024,787,787,787,787,1
20240724,105400,640598237,787,779,787,779,10001
20240724,105300,632747813,775,783,783,775,802
20240724,105200,632125519,783,783,783,783,0
20240724,105100,632125519,783,783,783,783,11
20240724,105000,632116906,783,783,783,783,52
20240724,104900,632076190,783,782,783,777,62
20240724,104800,632027735,776,776,776,776,203
20240724,104700,631870207,776,776,776,776,464
20240724,104600,631510143,775,775,775,775,199
20240724,104500,631355918,775,774,775,772,13401
20240724,104400,621002938,774,774,774,774,0
20240724,104300,621002938,774,776,776,774,1222
20240724,104200,620057086,775,774,776,772,1221
20240724,104100,619113373,774,776,776,774,125
20240724,104000,619016423,775,783,783,775,3957
20240724,103900,615945298,783,780,783,780,247
20240724,103800,615752635,784,784,784,784,0
20240724,103700,615752635,784,784,784,784,100
20240724,103600,615674235,784,784,784,784,200
20240724,103500,615517435,784,784,784,784,0
20240724,103400,615517435,784,785,785,778,153
20240724,103300,615398381,785,780,785,780,3817
20240724,103200,612402276,780,785,785,780,3011
20240724,103100,610053681,785,777,785,777,1382
20240724,103000,608976240,780,784,784,772,20002
20240724,102900,593494456,780,777,780,777,280
20240724,102800,593276880,776,777,777,776,556
20240724,102700,592845332,777,777,777,776,4170
20240724,102600,589605446,777,780,784,777,9049
20240724,102500,582564226,780,782,782,780,1818
20240724,102400,581146166,782,783,783,782,7332
20240724,102300,575411086,785,785,785,785,10
20240724,102200,575403236,785,782,785,782,529
20240724,102100,574989537,782,783,783,780,9677
20240724,102000,567425450,783,784,784,783,3000
20240724,101900,565075644,785,785,785,785,1400
20240724,101800,563976644,785,784,785,784,505
20240724,101700,563580701,784,785,785,784,2556
20240724,101600,561574342,787,787,787,786,3165
20240724,101500,559086258,793,793,793,787,144
20240724,101400,558972918,788,793,793,788,1008
20240724,101300,558178574,789,796,796,789,7170
20240724,101200,552492048,795,790,795,790,10988
20240724,101100,543799282,790,785,790,785,10618
20240724,101000,535445806,786,786,786,786,421
20240724,100900,535114900,786,785,787,785,5070
20240724,100800,531127952,786,786,786,786,867
20240724,100700,530446490,787,786,787,786,227
20240724,100600,530267891,787,787,787,787,110
20240724,100500,530181321,788,783,788,783,825
20240724,100400,529535213,783,787,788,783,8847
20240724,100300,522572627,787,786,787,786,113
20240724,100200,522483766,786,787,787,782,540
20240724,100100,522059446,782,785,789,779,1020
20240724,100000,521262832,787,789,789,787,4376
20240724,095900,517818842,789,789,790,786,436
20240724,095800,517474984,790,786,790,786,10409
20240724,095700,509271783,787,787,787,787,43
20240724,095600,509237942,785,785,787,785,917
20240724,095500,508518051,785,784,785,783,1510
20240724,095400,507333811,782,781,783,781,2956
20240724,095300,505020960,781,781,781,781,1
20240724,095200,505020179,776,782,782,776,222
20240724,095100,504847271,783,780,783,780,5205
20240724,095000,500784577,780,778,780,774,1706
20240724,094900,499457058,779,778,779,775,3656
20240724,094800,496614622,778,775,778,773,5494
20240724,094700,492363439,775,777,779,775,17983
20240724,094600,478389322,777,775,777,775,4970
20240724,094500,474537566,775,775,777,775,1513
20240724,094400,473364553,776,778,778,776,23082
20240724,094300,455436604,780,778,780,777,4194
20240724,094200,452176172,778,782,782,778,12933
20240724,094100,442099672,781,783,783,780,1129
20240724,094000,441218949,780,784,784,780,3333
20240724,093900,438611599,783,783,788,783,2148
20240724,093800,436929205,783,788,788,781,17971
20240724,093700,422820527,788,793,797,788,56250
20240724,093600,378282045,792,802,802,792,39700
20240724,093500,346732882,802,800,802,799,2951
20240724,093400,344370420,800,803,803,798,9295
20240724,093300,336931750,802,801,803,798,16696
20240724,093200,323548531,801,800,803,795,31327
20240724,093100,298484141,800,787,800,787,31677
20240724,093000,273188985,785,799,799,780,40997
20240724,092900,240695674,799,788,799,788,47861
20240724,092800,202716491,788,788,791,786,18160
20240724,092700,188379586,787,780,787,780,54507
20240724,092600,145653071,778,783,783,777,1885
20240724,092500,144185043,783,778,783,776,10477
20240724,092400,136015379,778,777,778,777,3983
20240724,092300,132919871,777,775,777,775,9
20240724,092200,132912882,775,781,781,774,116
20240724,092100,132822772,781,777,781,777,8965
20240724,092000,125830444,773,770,780,770,65821
20240724,091900,74848925,771,770,771,770,13034
20240724,091800,64800831,771,771,771,771,0
20240724,091700,64800831,771,764,771,764,189
20240724,091600,64656393,761,763,764,761,947
20240724,091500,63934647,764,769,769,764,17213
20240724,091400,50767866,772,769,772,768,1118
20240724,091300,49909097,772,772,772,769,2538
20240724,091200,47951139,770,770,775,770,2501
20240724,091100,46025364,775,770,775,767,84
20240724,091000,45960783,770,769,775,768,14501
20240724,090900,34777363,773,775,777,769,7833
20240724,090800,28718279,776,766,776,766,10819
20240724,090700,20357591,765,761,765,761,4701
20240724,090600,16771822,761,755,761,750,7337
20240724,090500,11223812,750,750,755,750,1704
20240724,090400,9945807,751,755,755,750,6285
20240724,090300,5201688,755,758,758,755,2446
20240724,090200,3350935,760,761,763,760,3225
20240724,090100,893725,761,761,763,761,1006
20240724,090000,128157,761,758,761,758,169