stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,191700,70612276,496,496,496,496,21907
20240724,191600,70612276,496,496,496,496,0
20240724,191500,70612276,496,496,496,496,0
20240724,191400,70612276,496,496,496,496,0
20240724,191300,70612276,496,496,496,496,0
20240724,191200,70612276,496,496,496,496,0
20240724,191100,70612276,496,496,496,496,0
20240724,191000,70612276,496,496,496,496,0
20240724,190900,70612276,496,496,496,496,0
20240724,190800,70612276,496,496,496,496,0
20240724,190700,70612276,496,496,496,496,0
20240724,190600,70612276,496,496,496,496,0
20240724,190500,70612276,496,496,496,496,0
20240724,190400,70612276,496,496,496,496,0
20240724,190300,70612276,496,496,496,496,0
20240724,190200,70612276,496,496,496,496,0
20240724,190100,70612276,496,496,496,496,0
20240724,190000,70612276,496,496,496,496,0
20240724,185900,70612276,496,496,496,496,0
20240724,185800,70612276,496,496,496,496,0
20240724,185700,70612276,496,496,496,496,0
20240724,185600,70612276,496,496,496,496,0
20240724,185500,70612276,496,496,496,496,0
20240724,185400,70612276,496,496,496,496,0
20240724,185300,70612276,496,496,496,496,0
20240724,185200,70612276,496,496,496,496,0
20240724,185100,70612276,496,496,496,496,0
20240724,185000,70612276,496,496,496,496,0
20240724,184900,70612276,496,496,496,496,0
20240724,184800,70612276,496,496,496,496,0
20240724,184700,70612276,496,496,496,496,21907
20240724,184600,70612276,496,496,496,496,0
20240724,184500,70612276,496,496,496,496,0
20240724,184400,70612276,496,496,496,496,0
20240724,184300,70612276,496,496,496,496,0
20240724,184200,70612276,496,496,496,496,0
20240724,184100,70612276,496,496,496,496,0
20240724,184000,70612276,496,496,496,496,0
20240724,183900,70612276,496,496,496,496,0
20240724,183800,70612276,496,496,496,496,0
20240724,183700,70612276,496,496,496,496,0
20240724,183600,70612276,496,496,496,496,0
20240724,183500,70612276,496,496,496,496,0
20240724,183400,70612276,496,496,496,496,0
20240724,183300,70612276,496,496,496,496,0
20240724,183200,70612276,496,496,496,496,0
20240724,183100,70612276,496,496,496,496,0
20240724,183000,70612276,496,496,496,496,0
20240724,182900,70612276,496,496,496,496,0
20240724,182800,70612276,496,496,496,496,0
20240724,182700,70612276,496,496,496,496,0
20240724,182600,70612276,496,496,496,496,0
20240724,182500,70612276,496,496,496,496,0
20240724,182400,70612276,496,496,496,496,0
20240724,182300,70612276,496,496,496,496,0
20240724,182200,70612276,496,496,496,496,0
20240724,182100,70612276,496,496,496,496,0
20240724,182000,70612276,496,496,496,496,0
20240724,181900,70612276,496,496,496,496,0
20240724,181800,70612276,496,496,496,496,0
20240724,181700,70612276,496,496,496,496,21907
20240724,181600,70612276,496,496,496,496,0
20240724,181500,70612276,496,496,496,496,0
20240724,181400,70612276,496,496,496,496,0
20240724,181300,70612276,496,496,496,496,0
20240724,181200,70612276,496,496,496,496,0
20240724,181100,70612276,496,496,496,496,0
20240724,181000,70612276,496,496,496,496,0
20240724,180900,70612276,496,496,496,496,0
20240724,180800,70612276,496,496,496,496,0
20240724,180700,70612276,496,496,496,496,0
20240724,180600,70612276,496,496,496,496,0
20240724,180500,70612276,496,496,496,496,0
20240724,180400,70612276,496,496,496,496,0
20240724,180300,70612276,496,496,496,496,0
20240724,180200,70612276,496,496,496,496,0
20240724,180100,70612276,496,496,496,496,0
20240724,180000,70612276,496,496,496,496,0
20240724,175900,70612276,496,496,496,496,0
20240724,175800,70612276,496,496,496,496,0
20240724,175700,70612276,496,496,496,496,0
20240724,175600,70612276,496,496,496,496,0
20240724,175500,70612276,496,496,496,496,0
20240724,175400,70612276,496,496,496,496,0
20240724,175300,70612276,496,496,496,496,0
20240724,175200,70612276,496,496,496,496,0
20240724,175100,70612276,496,496,496,496,0
20240724,175000,70612276,496,496,496,496,0
20240724,174900,70612276,496,496,496,496,0
20240724,174800,70612276,496,496,496,496,0
20240724,174700,70612276,496,496,496,496,21907
20240724,174600,70612276,496,496,496,496,0
20240724,174500,70612276,496,496,496,496,0
20240724,174400,70612276,496,496,496,496,0
20240724,174300,70612276,496,496,496,496,0
20240724,174200,70612276,496,496,496,496,0
20240724,174100,70612276,496,496,496,496,0
20240724,174000,70612276,496,496,496,496,0
20240724,173900,70612276,496,496,496,496,0
20240724,173800,70612276,496,496,496,496,0
20240724,173700,70612276,496,496,496,496,0
20240724,173600,70612276,496,496,496,496,0
20240724,173500,70612276,496,496,496,496,0
20240724,173400,70612276,496,496,496,496,0
20240724,173300,70612276,496,496,496,496,0
20240724,173200,70612276,496,496,496,496,0
20240724,173100,70612276,496,496,496,496,0
20240724,173000,70612276,496,496,496,496,0
20240724,172900,70612276,496,496,496,496,0
20240724,172800,70612276,496,496,496,496,0
20240724,172700,70612276,496,496,496,496,0
20240724,172600,70612276,496,496,496,496,0
20240724,172500,70612276,496,496,496,496,0
20240724,172400,70612276,496,496,496,496,0
20240724,172300,70612276,496,496,496,496,0
20240724,172200,70612276,496,496,496,496,0
20240724,172100,70612276,496,496,496,496,0
20240724,172000,70612276,496,496,496,496,0
20240724,171900,70612276,496,496,496,496,0
20240724,171800,70612276,496,496,496,496,0
20240724,171700,70612276,496,496,496,496,21907
20240724,171600,70612276,496,496,496,496,0
20240724,171500,70612276,496,496,496,496,0
20240724,171400,70612276,496,496,496,496,0
20240724,171300,70612276,496,496,496,496,0
20240724,171200,70612276,496,496,496,496,0
20240724,171100,70612276,496,496,496,496,0
20240724,171000,70612276,496,496,496,496,0
20240724,170900,70612276,496,496,496,496,0
20240724,170800,70612276,496,496,496,496,0
20240724,170700,70612276,496,496,496,496,0
20240724,170600,70612276,496,496,496,496,0
20240724,170500,70612276,496,496,496,496,0
20240724,170400,70612276,496,496,496,496,0
20240724,170300,70612276,496,496,496,496,0
20240724,170200,70612276,496,496,496,496,0
20240724,170100,70612276,496,496,496,496,0
20240724,170000,70612276,496,496,496,496,0
20240724,165900,70612276,496,496,496,496,0
20240724,165800,70612276,496,496,496,496,0
20240724,165700,70612276,496,496,496,496,0
20240724,165600,70612276,496,496,496,496,0
20240724,165500,70612276,496,496,496,496,0
20240724,165400,70612276,496,496,496,496,0
20240724,165300,70612276,496,496,496,496,0
20240724,165200,70612276,496,496,496,496,0
20240724,165100,70612276,496,496,496,496,0
20240724,165000,70612276,496,496,496,496,0
20240724,164900,70612276,496,496,496,496,0
20240724,164800,70612276,496,496,496,496,0
20240724,164700,70612276,496,496,496,496,21907
20240724,164600,70612276,496,496,496,496,0
20240724,164500,70612276,496,496,496,496,0
20240724,164400,70612276,496,496,496,496,0
20240724,164300,70612276,496,496,496,496,0
20240724,164200,70612276,496,496,496,496,0
20240724,164100,70612276,496,496,496,496,0
20240724,164000,70612276,496,496,496,496,0
20240724,163900,70612276,496,496,496,496,0
20240724,163800,70612276,496,496,496,496,0
20240724,163700,70612276,496,496,496,496,0
20240724,163600,70612276,496,496,496,496,0
20240724,163500,70612276,496,496,496,496,0
20240724,163400,70612276,496,496,496,496,0
20240724,163300,70612276,496,496,496,496,0
20240724,163200,70612276,496,496,496,496,0
20240724,163100,70612276,496,496,496,496,0
20240724,163000,70612276,496,496,496,496,0
20240724,162900,70612276,496,496,496,496,0
20240724,162800,70612276,496,496,496,496,0
20240724,162700,70612276,496,496,496,496,0
20240724,162600,70612276,496,496,496,496,0
20240724,162500,70612276,496,496,496,496,0
20240724,162400,70612276,496,496,496,496,0
20240724,162300,70612276,496,496,496,496,0
20240724,162200,70612276,496,496,496,496,0
20240724,162100,70612276,496,496,496,496,0
20240724,162000,70612276,496,496,496,496,0
20240724,161900,70612276,496,496,496,496,0
20240724,161800,70612276,496,496,496,496,0
20240724,161700,70612276,496,496,496,496,21907
20240724,161600,70612276,496,496,496,496,0
20240724,161500,70612276,496,496,496,496,0
20240724,161400,70612276,496,496,496,496,0
20240724,161300,70612276,496,496,496,496,0
20240724,161200,70612276,496,496,496,496,0
20240724,161100,70612276,496,496,496,496,0
20240724,161000,70612276,496,496,496,496,0
20240724,160900,70612276,496,496,496,496,0
20240724,160800,70612276,496,496,496,496,0
20240724,160700,70612276,496,496,496,496,0
20240724,160600,70612276,496,496,496,496,0
20240724,160500,70612276,496,496,496,496,0
20240724,160400,70612276,496,496,496,496,0
20240724,160300,70612276,496,496,496,496,0
20240724,160200,70612276,496,496,496,496,0
20240724,160100,70612276,496,496,496,496,0
20240724,160000,70612276,496,496,496,496,0
20240724,155900,70612276,496,496,496,496,0
20240724,155800,70612276,496,496,496,496,0
20240724,155700,70612276,496,496,496,496,0
20240724,155600,70612276,496,496,496,496,0
20240724,155500,70612276,496,496,496,496,0
20240724,155400,70612276,496,496,496,496,0
20240724,155300,70612276,496,496,496,496,0
20240724,155200,70612276,496,496,496,496,0
20240724,155100,70612276,496,496,496,496,0
20240724,155000,70612276,496,496,496,496,0
20240724,154900,70612276,496,496,496,496,0
20240724,154800,70612276,496,496,496,496,0
20240724,154700,70612276,496,496,496,496,21907
20240724,154600,70612276,496,496,496,496,0
20240724,154500,70612276,496,496,496,496,0
20240724,154400,70612276,496,496,496,496,0
20240724,154300,70612276,496,496,496,496,0
20240724,154200,70612276,496,496,496,496,0
20240724,154100,70612276,496,496,496,496,0
20240724,154000,70612276,496,496,496,496,0
20240724,153900,70612276,496,496,496,496,0
20240724,153800,70612276,496,496,496,496,0
20240724,153700,70612276,496,496,496,496,0
20240724,153600,70612276,496,496,496,496,0
20240724,153500,70612276,496,496,496,496,0
20240724,153400,70612276,496,496,496,496,0
20240724,153300,70612276,496,496,496,496,0
20240724,153200,70612276,496,496,496,496,0
20240724,153100,70612276,496,496,496,496,0
20240724,153000,70612276,496,496,496,496,21907
20240724,152900,59746404,500,500,500,500,0
20240724,152800,59746404,500,500,500,500,0
20240724,152700,59746404,500,500,500,500,0
20240724,152600,59746404,500,500,500,500,0
20240724,152500,59746404,500,500,500,500,0
20240724,152400,59746404,500,500,500,500,0
20240724,152300,59746404,500,500,500,500,0
20240724,152200,59746404,500,500,500,500,0
20240724,152100,59746404,500,500,500,500,0
20240724,152000,59746404,500,500,500,500,0
20240724,151900,59746404,500,501,504,500,2809
20240724,151800,58338332,501,501,501,501,491
20240724,151700,58092341,503,501,503,500,1277
20240724,151600,57453213,502,501,504,501,46
20240724,151500,57430135,502,504,504,502,112
20240724,151400,57373887,501,501,504,501,48
20240724,151300,57349815,504,504,504,504,0
20240724,151200,57349815,504,502,504,502,379
20240724,151100,57159521,504,504,504,504,0
20240724,151000,57159521,504,504,504,504,100
20240724,150900,57109121,502,503,503,502,1000
20240724,150800,56606677,504,504,504,504,0
20240724,150700,56606677,504,504,504,504,0
20240724,150600,56606677,504,504,504,504,0
20240724,150500,56606677,504,504,504,504,0
20240724,150400,56606677,504,504,504,504,0
20240724,150300,56606677,504,504,504,504,0
20240724,150200,56606677,504,504,504,504,0
20240724,150100,56606677,504,504,504,504,0
20240724,150000,56606677,504,504,504,504,0
20240724,145900,56606677,504,504,504,504,0
20240724,145800,56606677,504,504,504,504,0
20240724,145700,56606677,504,504,504,504,0
20240724,145600,56606677,504,504,504,504,0
20240724,145500,56606677,504,504,504,504,0
20240724,145400,56606677,504,504,504,504,0
20240724,145300,56606677,504,504,504,504,0
20240724,145200,56606677,504,504,504,504,5
20240724,145100,56604157,504,504,504,504,0
20240724,145000,56604157,504,504,504,504,0
20240724,144900,56604157,504,504,504,504,0
20240724,144800,56604157,504,504,504,504,0
20240724,144700,56604157,504,504,504,504,0
20240724,144600,56604157,504,504,504,504,0
20240724,144500,56604157,504,504,504,504,0
20240724,144400,56604157,504,504,504,504,0
20240724,144300,56604157,504,504,504,504,100
20240724,144200,56553757,503,503,503,503,1
20240724,144100,56553254,504,504,504,504,0
20240724,144000,56553254,504,504,504,504,0
20240724,143900,56553254,504,504,504,504,0
20240724,143800,56553254,504,504,504,504,0
20240724,143700,56553254,504,504,504,504,0
20240724,143600,56553254,504,504,504,504,0
20240724,143500,56553254,504,504,504,504,0
20240724,143400,56553254,504,504,504,504,5
20240724,143300,56550734,504,504,504,504,0
20240724,143200,56550734,504,504,504,504,0
20240724,143100,56550734,504,504,504,504,0
20240724,143000,56550734,504,504,504,504,0
20240724,142900,56550734,504,504,504,504,0
20240724,142800,56550734,504,504,504,504,1102
20240724,142700,55995326,504,504,504,504,0
20240724,142600,55995326,504,504,504,504,366
20240724,142500,55810862,504,504,504,504,0
20240724,142400,55810862,504,504,504,504,0
20240724,142300,55810862,504,504,504,504,0
20240724,142200,55810862,504,504,504,504,0
20240724,142100,55810862,504,504,504,504,200
20240724,142000,55710062,501,503,503,501,593
20240724,141900,55412679,504,504,504,504,0
20240724,141800,55412679,504,504,504,504,0
20240724,141700,55412679,504,504,504,504,0
20240724,141600,55412679,504,504,504,504,0
20240724,141500,55412679,504,504,504,504,0
20240724,141400,55412679,504,504,504,504,0
20240724,141300,55412679,504,504,504,504,10
20240724,141200,55407639,504,504,504,504,0
20240724,141100,55407639,504,504,504,504,0
20240724,141000,55407639,504,504,504,504,1000
20240724,140900,54903639,504,504,504,504,0
20240724,140800,54903639,504,504,504,504,0
20240724,140700,54903639,504,504,504,504,0
20240724,140600,54903639,504,504,504,504,5
20240724,140500,54901119,503,503,503,503,1
20240724,140400,54900616,504,504,504,504,0
20240724,140300,54900616,504,504,504,504,0
20240724,140200,54900616,504,504,504,504,0
20240724,140100,54900616,504,504,504,504,0
20240724,140000,54900616,504,504,504,504,0
20240724,135900,54900616,504,504,504,504,0
20240724,135800,54900616,504,504,504,504,11
20240724,135700,54895072,504,504,504,504,0
20240724,135600,54895072,504,504,504,504,0
20240724,135500,54895072,504,504,504,504,0
20240724,135400,54895072,504,504,504,504,0
20240724,135300,54895072,504,504,504,504,0
20240724,135200,54895072,504,504,504,504,0
20240724,135100,54895072,504,504,504,504,0
20240724,135000,54895072,504,504,504,504,0
20240724,134900,54895072,504,504,504,504,0
20240724,134800,54895072,504,504,504,504,0
20240724,134700,54895072,504,504,504,504,0
20240724,134600,54895072,504,504,504,504,0
20240724,134500,54895072,504,504,504,504,10
20240724,134400,54890032,504,504,504,504,0
20240724,134300,54890032,504,504,504,504,0
20240724,134200,54890032,504,504,504,504,0
20240724,134100,54890032,504,504,504,504,0
20240724,134000,54890032,504,504,504,504,0
20240724,133900,54890032,504,504,504,504,0
20240724,133800,54890032,504,504,504,504,0
20240724,133700,54890032,504,504,504,504,0
20240724,133600,54890032,504,504,504,504,0
20240724,133500,54890032,504,504,504,504,0
20240724,133400,54890032,504,504,504,504,0
20240724,133300,54890032,504,504,504,504,0
20240724,133200,54890032,504,504,504,504,0
20240724,133100,54890032,504,504,504,504,0
20240724,133000,54890032,504,504,504,504,10
20240724,132900,54884992,504,504,504,504,0
20240724,132800,54884992,504,504,504,504,0
20240724,132700,54884992,504,504,504,504,0
20240724,132600,54884992,504,504,504,504,0
20240724,132500,54884992,504,504,504,504,0
20240724,132400,54884992,504,504,504,504,0
20240724,132300,54884992,504,504,504,504,0
20240724,132200,54884992,504,504,504,504,0
20240724,132100,54884992,504,504,504,504,0
20240724,132000,54884992,504,504,504,504,200
20240724,131900,54784192,502,502,502,502,0
20240724,131800,54784192,502,502,502,502,253
20240724,131700,54657186,502,504,504,502,611
20240724,131600,54350164,504,504,504,504,50
20240724,131500,54324964,504,504,504,504,0
20240724,131400,54324964,504,504,504,504,0
20240724,131300,54324964,504,504,504,504,0
20240724,131200,54324964,504,504,504,504,282
20240724,131100,54182836,504,504,504,504,250
20240724,131000,54056836,504,504,504,504,0
20240724,130900,54056836,504,504,504,504,4471
20240724,130800,51803452,504,504,504,504,50
20240724,130700,51778252,504,504,504,504,0
20240724,130600,51778252,504,504,504,504,0
20240724,130500,51778252,504,504,504,504,200
20240724,130400,51677452,504,504,504,504,0
20240724,130300,51677452,504,504,504,504,200
20240724,130200,51576652,504,504,504,504,0
20240724,130100,51576652,504,504,504,504,0
20240724,130000,51576652,504,504,504,504,0
20240724,125900,51576652,504,504,504,504,0
20240724,125800,51576652,504,504,504,504,100
20240724,125700,51526252,504,504,504,504,100
20240724,125600,51475852,501,502,502,501,3500
20240724,125500,49721699,504,504,504,504,0
20240724,125400,49721699,504,504,504,504,0
20240724,125300,49721699,504,504,504,504,0
20240724,125200,49721699,504,504,504,504,0
20240724,125100,49721699,504,504,504,504,0
20240724,125000,49721699,504,504,504,504,0
20240724,124900,49721699,504,504,504,504,0
20240724,124800,49721699,504,504,504,504,0
20240724,124700,49721699,504,504,504,504,100
20240724,124600,49671299,502,503,504,502,11670
20240724,124500,43811119,504,504,504,504,0
20240724,124400,43811119,504,504,504,504,0
20240724,124300,43811119,504,504,504,504,10
20240724,124200,43806079,504,504,504,504,0
20240724,124100,43806079,504,504,504,504,0
20240724,124000,43806079,504,504,504,504,0
20240724,123900,43806079,504,504,504,504,0
20240724,123800,43806079,504,504,504,504,0
20240724,123700,43806079,504,504,504,504,0
20240724,123600,43806079,504,504,504,504,0
20240724,123500,43806079,504,504,504,504,0
20240724,123400,43806079,504,504,504,504,0
20240724,123300,43806079,504,504,504,504,0
20240724,123200,43806079,504,504,504,504,0
20240724,123100,43806079,504,504,504,504,0
20240724,123000,43806079,504,504,504,504,0
20240724,122900,43806079,504,502,504,502,690
20240724,122800,43459119,504,504,504,504,5
20240724,122700,43456599,504,504,504,504,0
20240724,122600,43456599,504,504,504,504,0
20240724,122500,43456599,504,504,504,504,20
20240724,122400,43446519,504,504,504,504,0
20240724,122300,43446519,504,504,504,504,0
20240724,122200,43446519,504,504,504,504,100
20240724,122100,43396119,504,504,504,504,0
20240724,122000,43396119,504,504,504,504,0
20240724,121900,43396119,504,504,504,504,0
20240724,121800,43396119,504,504,504,504,0
20240724,121700,43396119,504,504,504,504,0
20240724,121600,43396119,504,504,504,504,100
20240724,121500,43345719,502,502,502,502,0
20240724,121400,43345719,502,502,502,502,2
20240724,121300,43344715,504,504,504,504,0
20240724,121200,43344715,504,504,504,504,0
20240724,121100,43344715,504,504,504,504,0
20240724,121000,43344715,504,504,504,504,0
20240724,120900,43344715,504,504,504,504,0
20240724,120800,43344715,504,504,504,504,0
20240724,120700,43344715,504,504,504,504,0
20240724,120600,43344715,504,504,504,504,0
20240724,120500,43344715,504,504,504,504,0
20240724,120400,43344715,504,504,504,504,0
20240724,120300,43344715,504,504,504,504,0
20240724,120200,43344715,504,504,504,504,0
20240724,120100,43344715,504,504,504,504,0
20240724,120000,43344715,504,504,504,504,0
20240724,115900,43344715,504,504,504,504,0
20240724,115800,43344715,504,504,504,504,0
20240724,115700,43344715,504,504,504,504,0
20240724,115600,43344715,504,504,504,504,0
20240724,115500,43344715,504,504,504,504,0
20240724,115400,43344715,504,504,504,504,0
20240724,115300,43344715,504,504,504,504,0
20240724,115200,43344715,504,504,504,504,5
20240724,115100,43342195,504,504,504,504,0
20240724,115000,43342195,504,504,504,504,0
20240724,114900,43342195,504,504,504,504,0
20240724,114800,43342195,504,504,504,504,0
20240724,114700,43342195,504,504,504,504,0
20240724,114600,43342195,504,504,504,504,0
20240724,114500,43342195,504,504,504,504,12
20240724,114400,43336147,504,504,504,504,0
20240724,114300,43336147,504,504,504,504,0
20240724,114200,43336147,504,504,504,504,0
20240724,114100,43336147,504,504,504,504,0
20240724,114000,43336147,504,504,504,504,0
20240724,113900,43336147,504,504,504,504,0
20240724,113800,43336147,504,504,504,504,0
20240724,113700,43336147,504,504,504,504,0
20240724,113600,43336147,504,504,504,504,0
20240724,113500,43336147,504,504,504,504,0
20240724,113400,43336147,504,504,504,504,10
20240724,113300,43331107,504,504,504,504,100
20240724,113200,43280707,505,505,505,505,0
20240724,113100,43280707,505,505,505,505,0
20240724,113000,43280707,505,505,505,505,0
20240724,112900,43280707,505,505,505,505,0
20240724,112800,43280707,505,505,505,505,0
20240724,112700,43280707,505,505,505,505,0
20240724,112600,43280707,505,505,505,505,0
20240724,112500,43280707,505,505,505,505,827
20240724,112400,42863072,505,505,505,505,0
20240724,112300,42863072,505,505,505,505,0
20240724,112200,42863072,505,505,505,505,0
20240724,112100,42863072,505,505,505,505,0
20240724,112000,42863072,505,505,505,505,0
20240724,111900,42863072,505,505,505,505,0
20240724,111800,42863072,505,505,505,505,100
20240724,111700,42812572,501,501,501,501,0
20240724,111600,42812572,501,504,504,501,4000
20240724,111500,40805994,505,505,505,505,0
20240724,111400,40805994,505,505,505,505,0
20240724,111300,40805994,505,505,505,505,350
20240724,111200,40629244,505,505,505,505,0
20240724,111100,40629244,505,505,505,505,0
20240724,111000,40629244,505,505,505,505,0
20240724,110900,40629244,505,505,505,505,0
20240724,110800,40629244,505,505,505,505,0
20240724,110700,40629244,505,505,505,505,0
20240724,110600,40629244,505,505,505,505,6
20240724,110500,40626214,505,505,505,505,0
20240724,110400,40626214,505,505,505,505,0
20240724,110300,40626214,505,505,505,505,0
20240724,110200,40626214,505,505,505,505,0
20240724,110100,40626214,505,505,505,505,14
20240724,110000,40619144,505,505,505,505,100
20240724,105900,40568644,502,502,502,502,0
20240724,105800,40568644,502,502,502,502,200
20240724,105700,40468244,505,505,505,505,0
20240724,105600,40468244,505,505,505,505,0
20240724,105500,40468244,505,505,505,505,0
20240724,105400,40468244,505,505,505,505,0
20240724,105300,40468244,505,505,505,505,0
20240724,105200,40468244,505,502,505,502,400
20240724,105100,40267144,505,505,505,505,0
20240724,105000,40267144,505,505,505,505,0
20240724,104900,40267144,505,505,505,505,0
20240724,104800,40267144,505,505,505,505,0
20240724,104700,40267144,505,505,505,505,100
20240724,104600,40216644,505,505,505,505,0
20240724,104500,40216644,505,505,505,505,0
20240724,104400,40216644,505,505,505,505,0
20240724,104300,40216644,505,505,505,505,0
20240724,104200,40216644,505,505,505,505,0
20240724,104100,40216644,505,505,505,505,0
20240724,104000,40216644,505,505,505,505,0
20240724,103900,40216644,505,505,505,505,0
20240724,103800,40216644,505,505,505,505,215
20240724,103700,40108069,505,505,505,505,200
20240724,103600,40007069,505,505,505,505,0
20240724,103500,40007069,505,505,505,505,42
20240724,103400,39985859,507,507,507,507,0
20240724,103300,39985859,507,507,507,507,0
20240724,103200,39985859,507,507,507,507,0
20240724,103100,39985859,507,506,507,506,68
20240724,103000,39951435,507,502,507,502,700
20240724,102900,39599170,507,507,507,507,0
20240724,102800,39599170,507,507,507,507,10
20240724,102700,39594100,507,507,507,502,1030
20240724,102600,39076890,505,507,507,505,2015
20240724,102500,38059285,507,507,507,502,1712
20240724,102400,37197336,507,507,507,507,0
20240724,102300,37197336,507,507,507,507,100
20240724,102200,37146636,507,507,507,507,11
20240724,102100,37141059,507,507,507,507,0
20240724,102000,37141059,507,507,507,507,0
20240724,101900,37141059,507,506,507,506,1110
20240724,101800,36578292,507,506,507,506,20
20240724,101700,36568153,507,506,507,506,100
20240724,101600,36517480,507,506,507,506,36
20240724,101500,36499263,507,506,507,506,150
20240724,101400,36423303,507,506,507,506,100
20240724,101300,36372673,507,506,507,506,200
20240724,101200,36271281,507,506,507,506,30
20240724,101100,36256085,507,507,507,507,200
20240724,101000,36154685,507,506,507,506,200
20240724,100900,36053475,507,507,507,507,0
20240724,100800,36053475,507,507,507,507,0
20240724,100700,36053475,507,507,507,507,0
20240724,100600,36053475,507,507,507,507,0
20240724,100500,36053475,507,507,507,507,100
20240724,100400,36002775,507,507,507,506,571
20240724,100300,35713643,507,502,507,500,19771
20240724,100200,25812292,508,504,508,501,7010
20240724,100100,22292099,508,508,508,508,2
20240724,100000,22291083,501,504,504,501,9414
20240724,095900,17560867,508,508,508,508,257
20240724,095800,17430311,509,509,509,509,0
20240724,095700,17430311,509,509,509,509,0
20240724,095600,17430311,509,509,509,509,0
20240724,095500,17430311,509,509,509,509,0
20240724,095400,17430311,509,509,509,509,0
20240724,095300,17430311,509,509,509,509,0
20240724,095200,17430311,509,509,509,509,0
20240724,095100,17430311,509,509,509,509,0
20240724,095000,17430311,509,509,509,509,0
20240724,094900,17430311,509,509,509,509,1000
20240724,094800,16921311,509,509,509,509,0
20240724,094700,16921311,509,509,509,509,0
20240724,094600,16921311,509,508,509,508,42
20240724,094500,16899954,509,509,509,509,0
20240724,094400,16899954,509,509,509,509,0
20240724,094300,16899954,509,509,509,509,10
20240724,094200,16894864,507,508,508,507,222
20240724,094100,16782303,509,509,509,509,0
20240724,094000,16782303,509,509,509,509,300
20240724,093900,16629603,509,509,509,509,30
20240724,093800,16614333,507,507,507,507,0
20240724,093700,16614333,507,507,507,507,0
20240724,093600,16614333,507,507,507,507,0
20240724,093500,16614333,507,507,507,507,0
20240724,093400,16614333,507,506,507,506,2
20240724,093300,16613320,506,506,506,506,0
20240724,093200,16613320,506,506,506,506,0
20240724,093100,16613320,506,512,512,506,18692
20240724,093000,7138187,508,508,508,508,8
20240724,092900,7134123,512,512,512,512,100
20240724,092800,7082923,506,511,511,506,3000
20240724,092700,5559815,514,514,514,514,0
20240724,092600,5559815,514,514,514,514,0
20240724,092500,5559815,514,514,514,514,0
20240724,092400,5559815,514,514,514,514,0
20240724,092300,5559815,514,514,514,514,0
20240724,092200,5559815,514,514,514,514,74
20240724,092100,5521779,514,514,514,514,0
20240724,092000,5521779,514,514,514,514,10
20240724,091900,5516639,510,510,510,510,7300
20240724,091800,1793639,514,514,514,514,0
20240724,091700,1793639,514,514,514,514,0
20240724,091600,1793639,514,514,514,514,0
20240724,091500,1793639,514,514,514,514,0
20240724,091400,1793639,514,514,514,514,4
20240724,091300,1791583,514,514,514,514,0
20240724,091200,1791583,514,514,514,514,0
20240724,091100,1791583,514,514,514,514,0
20240724,091000,1791583,514,514,514,514,10
20240724,090900,1786443,514,514,514,514,0
20240724,090800,1786443,514,514,514,514,0
20240724,090700,1786443,514,514,514,514,0
20240724,090600,1786443,514,514,514,514,0
20240724,090500,1786443,514,514,514,514,0
20240724,090400,1786443,514,510,514,510,125
20240724,090300,1722293,514,514,514,514,110
20240724,090200,1665753,513,513,513,513,105
20240724,090100,1611888,514,513,514,513,220
20240724,090000,1498908,513,515,515,513,2916