stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,190000,970569421,770,770,770,770,14094
20240422,185900,970569421,770,770,770,770,0
20240422,185800,970569421,770,770,770,770,0
20240422,185700,970569421,770,770,770,770,0
20240422,185600,970569421,770,770,770,770,0
20240422,185500,970569421,770,770,770,770,0
20240422,185400,970569421,770,770,770,770,0
20240422,185300,970569421,770,770,770,770,0
20240422,185200,970569421,770,770,770,770,0
20240422,185100,970569421,770,770,770,770,0
20240422,185000,970569421,770,770,770,770,0
20240422,184900,970569421,770,770,770,770,0
20240422,184800,970569421,770,770,770,770,0
20240422,184700,970569421,770,770,770,770,0
20240422,184600,970569421,770,770,770,770,0
20240422,184500,970569421,770,770,770,770,0
20240422,184400,970569421,770,770,770,770,0
20240422,184300,970569421,770,770,770,770,0
20240422,184200,970569421,770,770,770,770,0
20240422,184100,970569421,770,770,770,770,0
20240422,184000,970569421,770,770,770,770,0
20240422,183900,970569421,770,770,770,770,0
20240422,183800,970569421,770,770,770,770,0
20240422,183700,970569421,770,770,770,770,0
20240422,183600,970569421,770,770,770,770,0
20240422,183500,970569421,770,770,770,770,0
20240422,183400,970569421,770,770,770,770,0
20240422,183300,970569421,770,770,770,770,0
20240422,183200,970569421,770,770,770,770,0
20240422,183100,970569421,770,770,770,770,0
20240422,183000,970569421,770,770,770,770,14094
20240422,182900,970569421,770,770,770,770,0
20240422,182800,970569421,770,770,770,770,0
20240422,182700,970569421,770,770,770,770,0
20240422,182600,970569421,770,770,770,770,0
20240422,182500,970569421,770,770,770,770,0
20240422,182400,970569421,770,770,770,770,0
20240422,182300,970569421,770,770,770,770,0
20240422,182200,970569421,770,770,770,770,0
20240422,182100,970569421,770,770,770,770,0
20240422,182000,970569421,770,770,770,770,0
20240422,181900,970569421,770,770,770,770,0
20240422,181800,970569421,770,770,770,770,0
20240422,181700,970569421,770,770,770,770,0
20240422,181600,970569421,770,770,770,770,0
20240422,181500,970569421,770,770,770,770,0
20240422,181400,970569421,770,770,770,770,0
20240422,181300,970569421,770,770,770,770,0
20240422,181200,970569421,770,770,770,770,0
20240422,181100,970569421,770,770,770,770,0
20240422,181000,970569421,770,770,770,770,0
20240422,180900,970569421,770,770,770,770,0
20240422,180800,970569421,770,770,770,770,0
20240422,180700,970569421,770,770,770,770,0
20240422,180600,970569421,770,770,770,770,0
20240422,180500,970569421,770,770,770,770,0
20240422,180400,970569421,770,770,770,770,0
20240422,180300,970569421,770,770,770,770,0
20240422,180200,970569421,770,770,770,770,0
20240422,180100,970569421,770,770,770,770,0
20240422,180000,970569421,770,770,770,770,14094
20240422,175900,970569421,770,770,770,770,0
20240422,175800,970569421,770,770,770,770,0
20240422,175700,970569421,770,770,770,770,0
20240422,175600,970569421,770,770,770,770,0
20240422,175500,970569421,770,770,770,770,0
20240422,175400,970569421,770,770,770,770,0
20240422,175300,970569421,770,770,770,770,0
20240422,175200,970569421,770,770,770,770,0
20240422,175100,970569421,770,770,770,770,0
20240422,175000,970569421,770,770,770,770,0
20240422,174900,970569421,770,770,770,770,0
20240422,174800,970569421,770,770,770,770,0
20240422,174700,970569421,770,770,770,770,0
20240422,174600,970569421,770,770,770,770,0
20240422,174500,970569421,770,770,770,770,0
20240422,174400,970569421,770,770,770,770,0
20240422,174300,970569421,770,770,770,770,0
20240422,174200,970569421,770,770,770,770,0
20240422,174100,970569421,770,770,770,770,0
20240422,174000,970569421,770,770,770,770,0
20240422,173900,970569421,770,770,770,770,0
20240422,173800,970569421,770,770,770,770,0
20240422,173700,970569421,770,770,770,770,0
20240422,173600,970569421,770,770,770,770,0
20240422,173500,970569421,770,770,770,770,0
20240422,173400,970569421,770,770,770,770,0
20240422,173300,970569421,770,770,770,770,0
20240422,173200,970569421,770,770,770,770,0
20240422,173100,970569421,770,770,770,770,0
20240422,173000,970569421,770,770,770,770,14094
20240422,172900,970569421,770,770,770,770,0
20240422,172800,970569421,770,770,770,770,0
20240422,172700,970569421,770,770,770,770,0
20240422,172600,970569421,770,770,770,770,0
20240422,172500,970569421,770,770,770,770,0
20240422,172400,970569421,770,770,770,770,0
20240422,172300,970569421,770,770,770,770,0
20240422,172200,970569421,770,770,770,770,0
20240422,172100,970569421,770,770,770,770,0
20240422,172000,970569421,770,770,770,770,0
20240422,171900,970569421,770,770,770,770,0
20240422,171800,970569421,770,770,770,770,0
20240422,171700,970569421,770,770,770,770,0
20240422,171600,970569421,770,770,770,770,0
20240422,171500,970569421,770,770,770,770,0
20240422,171400,970569421,770,770,770,770,0
20240422,171300,970569421,770,770,770,770,0
20240422,171200,970569421,770,770,770,770,0
20240422,171100,970569421,770,770,770,770,0
20240422,171000,970569421,770,770,770,770,0
20240422,170900,970569421,770,770,770,770,0
20240422,170800,970569421,770,770,770,770,0
20240422,170700,970569421,770,770,770,770,0
20240422,170600,970569421,770,770,770,770,0
20240422,170500,970569421,770,770,770,770,0
20240422,170400,970569421,770,770,770,770,0
20240422,170300,970569421,770,770,770,770,0
20240422,170200,970569421,770,770,770,770,0
20240422,170100,970569421,770,770,770,770,0
20240422,170000,970569421,770,770,770,770,14094
20240422,165900,970569421,770,770,770,770,0
20240422,165800,970569421,770,770,770,770,0
20240422,165700,970569421,770,770,770,770,0
20240422,165600,970569421,770,770,770,770,0
20240422,165500,970569421,770,770,770,770,0
20240422,165400,970569421,770,770,770,770,0
20240422,165300,970569421,770,770,770,770,0
20240422,165200,970569421,770,770,770,770,0
20240422,165100,970569421,770,770,770,770,0
20240422,165000,970569421,770,770,770,770,0
20240422,164900,970569421,770,770,770,770,0
20240422,164800,970569421,770,770,770,770,0
20240422,164700,970569421,770,770,770,770,0
20240422,164600,970569421,770,770,770,770,0
20240422,164500,970569421,770,770,770,770,0
20240422,164400,970569421,770,770,770,770,0
20240422,164300,970569421,770,770,770,770,0
20240422,164200,970569421,770,770,770,770,0
20240422,164100,970569421,770,770,770,770,0
20240422,164000,970569421,770,770,770,770,0
20240422,163900,970569421,770,770,770,770,0
20240422,163800,970569421,770,770,770,770,0
20240422,163700,970569421,770,770,770,770,0
20240422,163600,970569421,770,770,770,770,0
20240422,163500,970569421,770,770,770,770,0
20240422,163400,970569421,770,770,770,770,0
20240422,163300,970569421,770,770,770,770,0
20240422,163200,970569421,770,770,770,770,0
20240422,163100,970569421,770,770,770,770,0
20240422,163000,970569421,770,770,770,770,14094
20240422,162900,970569421,770,770,770,770,0
20240422,162800,970569421,770,770,770,770,0
20240422,162700,970569421,770,770,770,770,0
20240422,162600,970569421,770,770,770,770,0
20240422,162500,970569421,770,770,770,770,0
20240422,162400,970569421,770,770,770,770,0
20240422,162300,970569421,770,770,770,770,0
20240422,162200,970569421,770,770,770,770,0
20240422,162100,970569421,770,770,770,770,0
20240422,162000,970569421,770,770,770,770,0
20240422,161900,970569421,770,770,770,770,0
20240422,161800,970569421,770,770,770,770,0
20240422,161700,970569421,770,770,770,770,0
20240422,161600,970569421,770,770,770,770,0
20240422,161500,970569421,770,770,770,770,0
20240422,161400,970569421,770,770,770,770,0
20240422,161300,970569421,770,770,770,770,0
20240422,161200,970569421,770,770,770,770,0
20240422,161100,970569421,770,770,770,770,0
20240422,161000,970569421,770,770,770,770,0
20240422,160900,970569421,770,770,770,770,0
20240422,160800,970569421,770,770,770,770,0
20240422,160700,970569421,770,770,770,770,0
20240422,160600,970569421,770,770,770,770,0
20240422,160500,970569421,770,770,770,770,0
20240422,160400,970569421,770,770,770,770,0
20240422,160300,970569421,770,770,770,770,0
20240422,160200,970569421,770,770,770,770,0
20240422,160100,970569421,770,770,770,770,0
20240422,160000,970569421,770,770,770,770,14094
20240422,155900,970569421,770,770,770,770,0
20240422,155800,970569421,770,770,770,770,0
20240422,155700,970569421,770,770,770,770,0
20240422,155600,970569421,770,770,770,770,0
20240422,155500,970569421,770,770,770,770,0
20240422,155400,970569421,770,770,770,770,0
20240422,155300,970569421,770,770,770,770,0
20240422,155200,970569421,770,770,770,770,0
20240422,155100,970569421,770,770,770,770,0
20240422,155000,970569421,770,770,770,770,0
20240422,154900,970569421,770,770,770,770,0
20240422,154800,970569421,770,770,770,770,0
20240422,154700,970569421,770,770,770,770,0
20240422,154600,970569421,770,770,770,770,0
20240422,154500,970569421,770,770,770,770,0
20240422,154400,970569421,770,770,770,770,0
20240422,154300,970569421,770,770,770,770,0
20240422,154200,970569421,770,770,770,770,0
20240422,154100,970569421,770,770,770,770,0
20240422,154000,970569421,770,770,770,770,0
20240422,153900,970569421,770,770,770,770,0
20240422,153800,970569421,770,770,770,770,0
20240422,153700,970569421,770,770,770,770,0
20240422,153600,970569421,770,770,770,770,0
20240422,153500,970569421,770,770,770,770,0
20240422,153400,970569421,770,770,770,770,0
20240422,153300,970569421,770,770,770,770,0
20240422,153200,970569421,770,770,770,770,0
20240422,153100,970569421,770,770,770,770,0
20240422,153000,970569421,770,770,770,770,28188
20240422,152900,959717041,758,758,758,758,0
20240422,152800,959717041,758,758,758,758,0
20240422,152700,959717041,758,758,758,758,0
20240422,152600,959717041,758,758,758,758,0
20240422,152500,959717041,758,758,758,758,0
20240422,152400,959717041,758,758,758,758,0
20240422,152300,959717041,758,758,758,758,0
20240422,152200,959717041,758,758,758,758,0
20240422,152100,959717041,758,758,758,758,0
20240422,152000,959717041,758,758,758,758,0
20240422,151900,959717041,758,759,759,758,4088
20240422,151800,956615889,759,759,759,759,0
20240422,151700,956615889,759,761,761,759,3473
20240422,151600,953979852,761,759,761,759,2044
20240422,151500,952428368,759,757,759,757,1586
20240422,151400,951225774,757,759,759,757,530
20240422,151300,950824344,759,761,761,759,9192
20240422,151200,943841588,759,761,761,759,2467
20240422,151100,941967761,761,761,761,761,3
20240422,151000,941965478,760,763,763,760,440
20240422,150900,941631075,760,762,763,759,2984
20240422,150800,939362548,765,765,765,765,0
20240422,150700,939362548,765,765,765,765,12
20240422,150600,939353368,767,766,767,766,700
20240422,150500,938817129,761,761,761,760,8317
20240422,150400,932487985,761,761,761,761,2100
20240422,150300,930889885,761,760,761,760,3089
20240422,150200,928540145,760,759,760,759,3904
20240422,150100,925576698,759,757,760,757,572
20240422,150000,925143640,756,756,756,756,4006
20240422,145900,922115104,756,756,756,756,1267
20240422,145800,921157252,755,755,755,755,1113
20240422,145700,920316937,756,756,756,756,1
20240422,145600,920316181,757,757,757,757,0
20240422,145500,920316181,757,752,757,748,13227
20240422,145400,910392649,752,752,752,752,0
20240422,145300,910392649,752,752,752,752,0
20240422,145200,910392649,752,755,755,752,2337
20240422,145100,908633689,755,755,755,755,68
20240422,145000,908582349,755,755,755,755,532
20240422,144900,908180689,751,751,751,751,0
20240422,144800,908180689,751,751,751,751,52
20240422,144700,908141637,751,753,753,751,4727
20240422,144600,904584558,751,752,752,751,2570
20240422,144500,902653479,752,754,754,752,3780
20240422,144400,899807576,754,754,754,754,0
20240422,144300,899807576,754,756,756,754,451
20240422,144200,899467291,756,756,756,756,15
20240422,144100,899455951,757,757,758,757,4518
20240422,144000,896035824,758,758,758,758,3
20240422,143900,896033550,758,758,758,758,15
20240422,143800,896022180,761,761,761,761,0
20240422,143700,896022180,761,761,761,761,2775
20240422,143600,893910405,761,760,761,760,554
20240422,143500,893489165,758,758,758,758,46
20240422,143400,893454297,758,758,758,758,174
20240422,143300,893322405,757,758,758,757,5974
20240422,143200,888799615,760,760,760,760,0
20240422,143100,888799615,760,760,760,760,0
20240422,143000,888799615,760,759,760,758,1951
20240422,142900,887317081,760,761,761,760,883
20240422,142800,886645122,762,761,762,761,27
20240422,142700,886624559,761,761,761,761,0
20240422,142600,886624559,761,761,761,761,0
20240422,142500,886624559,761,761,761,761,0
20240422,142400,886624559,761,761,761,761,0
20240422,142300,886624559,761,761,761,761,0
20240422,142200,886624559,761,761,761,761,0
20240422,142100,886624559,761,761,761,761,42
20240422,142000,886592597,763,763,763,763,0
20240422,141900,886592597,763,764,764,763,6674
20240422,141800,881493836,764,764,764,764,0
20240422,141700,881493836,764,768,768,764,517
20240422,141600,881098808,769,769,769,769,0
20240422,141500,881098808,769,769,769,769,0
20240422,141400,881098808,769,769,769,769,0
20240422,141300,881098808,769,769,769,769,260
20240422,141200,880898868,769,769,769,769,741
20240422,141100,880329039,769,769,769,769,0
20240422,141000,880329039,769,769,769,769,0
20240422,140900,880329039,769,767,769,767,1116
20240422,140800,879472743,767,764,767,764,1001
20240422,140700,878704979,769,769,769,769,0
20240422,140600,878704979,769,769,769,769,0
20240422,140500,878704979,769,768,769,768,1500
20240422,140400,877552514,768,768,768,768,1
20240422,140300,877551746,769,769,769,769,0
20240422,140200,877551746,769,769,769,769,0
20240422,140100,877551746,769,769,769,769,0
20240422,140000,877551746,769,764,769,764,1719
20240422,135900,876233104,764,764,764,764,3280
20240422,135800,873727184,761,761,761,761,61
20240422,135700,873680763,760,760,760,760,0
20240422,135600,873680763,760,759,760,759,768
20240422,135500,873097093,757,757,757,757,0
20240422,135400,873097093,757,757,757,757,0
20240422,135300,873097093,757,754,757,754,1335
20240422,135200,872089612,754,754,754,754,4649
20240422,135100,868584266,752,752,752,752,342
20240422,135000,868327082,752,752,752,752,1000
20240422,134900,867575082,752,755,755,752,1849
20240422,134800,866182884,755,755,755,755,545
20240422,134700,865771409,755,755,755,755,500
20240422,134600,865393909,755,756,756,755,41
20240422,134500,865362953,756,756,756,756,11
20240422,134400,865354637,757,757,757,757,4868
20240422,134300,861669561,757,757,757,757,0
20240422,134200,861669561,757,757,757,757,0
20240422,134100,861669561,757,757,757,757,0
20240422,134000,861669561,757,757,757,757,0
20240422,133900,861669561,757,757,757,757,950
20240422,133800,860950411,757,757,757,757,200
20240422,133700,860799011,757,757,757,757,0
20240422,133600,860799011,757,757,757,757,0
20240422,133500,860799011,757,757,757,757,373
20240422,133400,860516650,757,759,759,757,9037
20240422,133300,853670161,760,760,760,760,3853
20240422,133200,850741881,761,761,761,761,0
20240422,133100,850741881,761,761,761,761,0
20240422,133000,850741881,761,761,761,761,3506
20240422,132900,848073815,761,761,761,761,0
20240422,132800,848073815,761,765,765,761,6639
20240422,132700,843013408,765,765,765,765,214
20240422,132600,842849698,765,765,765,765,534
20240422,132500,842441188,765,765,765,765,0
20240422,132400,842441188,765,768,768,765,202
20240422,132300,842286655,765,765,765,765,491
20240422,132200,841911040,765,765,765,765,1262
20240422,132100,840945610,765,765,765,765,1
20240422,132000,840944845,765,767,767,765,701
20240422,131900,840408178,767,767,767,767,1519
20240422,131800,839243105,766,766,766,766,20
20240422,131700,839227785,765,765,765,765,0
20240422,131600,839227785,765,765,765,765,3
20240422,131500,839225490,765,765,765,765,1009
20240422,131400,838453605,763,763,763,763,15
20240422,131300,838442160,763,763,763,763,0
20240422,131200,838442160,763,763,763,763,45
20240422,131100,838407825,769,765,769,765,491
20240422,131000,838031974,762,762,762,762,997
20240422,130900,837272260,761,764,764,761,6741
20240422,130800,832134386,765,765,765,765,20
20240422,130700,832119086,767,767,767,767,0
20240422,130600,832119086,767,764,767,764,3525
20240422,130500,829425983,764,764,764,764,0
20240422,130400,829425983,764,764,764,764,0
20240422,130300,829425983,764,764,764,764,300
20240422,130200,829196783,765,765,765,765,0
20240422,130100,829196783,765,764,765,764,1208
20240422,130000,828272664,767,767,767,767,0
20240422,125900,828272664,767,767,767,767,53
20240422,125800,828232013,764,764,764,764,0
20240422,125700,828232013,764,764,764,764,100
20240422,125600,828155613,764,764,764,764,0
20240422,125500,828155613,764,767,767,764,652
20240422,125400,827656645,767,767,767,767,0
20240422,125300,827656645,767,767,767,767,0
20240422,125200,827656645,767,767,767,767,1970
20240422,125100,826145655,767,767,767,767,178
20240422,125000,826009129,769,769,769,769,300
20240422,124900,825778429,769,769,769,769,0
20240422,124800,825778429,769,769,769,769,0
20240422,124700,825778429,769,769,769,769,0
20240422,124600,825778429,769,769,769,769,10
20240422,124500,825770739,769,769,769,769,692
20240422,124400,825238591,768,768,768,768,0
20240422,124300,825238591,768,768,768,768,0
20240422,124200,825238591,768,769,769,768,1001
20240422,124100,824469822,770,770,770,770,24
20240422,124000,824451342,770,770,770,770,0
20240422,123900,824451342,770,768,770,768,3453
20240422,123800,821799418,765,765,765,765,0
20240422,123700,821799418,765,765,765,765,3
20240422,123600,821797123,765,765,765,765,631
20240422,123500,821314408,764,765,765,764,1777
20240422,123400,819956769,770,765,770,765,1839
20240422,123300,818549929,765,768,768,765,2812
20240422,123200,816396228,768,768,768,768,621
20240422,123100,815919300,769,770,770,769,366
20240422,123000,815637831,770,770,770,770,0
20240422,122900,815637831,770,770,770,770,0
20240422,122800,815637831,770,770,770,770,37
20240422,122700,815609341,770,770,770,770,60
20240422,122600,815563141,770,770,770,770,0
20240422,122500,815563141,770,770,770,770,0
20240422,122400,815563141,770,771,771,770,7393
20240422,122300,809863295,771,771,771,771,651
20240422,122200,809361374,771,771,775,771,9173
20240422,122100,802288975,773,773,773,773,517
20240422,122000,801889334,773,777,777,773,305
20240422,121900,801652769,773,773,773,773,1870
20240422,121800,800207259,773,773,773,773,0
20240422,121700,800207259,773,774,774,773,5876
20240422,121600,795661436,774,775,775,774,250
20240422,121500,795467866,774,774,774,774,618
20240422,121400,794989534,774,774,774,774,783
20240422,121300,794383492,774,774,774,774,3
20240422,121200,794381170,779,779,779,779,101
20240422,121100,794302491,774,774,774,774,0
20240422,121000,794302491,774,774,774,774,0
20240422,120900,794302491,774,779,779,774,327
20240422,120800,794048212,779,778,779,778,1213
20240422,120700,793103410,778,778,778,778,20
20240422,120600,793087850,778,778,778,778,333
20240422,120500,792828776,778,778,778,776,3071
20240422,120400,790439540,777,777,777,777,157
20240422,120300,790317551,777,777,777,777,20
20240422,120200,790302011,777,777,777,777,70
20240422,120100,790247621,777,777,777,777,566
20240422,120000,789807839,778,777,778,777,533
20240422,115900,789393249,777,777,777,777,1000
20240422,115800,788616249,776,776,776,776,5000
20240422,115700,784736249,775,775,775,775,0
20240422,115600,784736249,775,775,775,775,2032
20240422,115500,783161449,775,774,775,774,1021
20240422,115400,782371173,772,772,772,772,2910
20240422,115300,780124653,772,772,773,772,1005
20240422,115200,779348293,772,773,773,772,50
20240422,115100,779309692,774,774,774,774,1
20240422,115000,779308918,771,771,771,771,0
20240422,114900,779308918,771,771,771,771,227
20240422,114800,779133901,771,772,772,771,4514
20240422,114700,775653458,772,772,772,772,0
20240422,114600,775653458,772,772,772,772,3
20240422,114500,775651142,771,771,771,771,0
20240422,114400,775651142,771,771,771,771,800
20240422,114300,775034342,771,772,772,771,830
20240422,114200,774393885,772,772,772,772,0
20240422,114100,774393885,772,772,772,772,0
20240422,114000,774393885,772,772,772,772,100
20240422,113900,774316685,772,772,772,772,0
20240422,113800,774316685,772,772,772,772,3001
20240422,113700,771999913,772,772,772,772,0
20240422,113600,771999913,772,772,772,772,0
20240422,113500,771999913,772,772,772,772,73
20240422,113400,771943557,772,772,772,772,1
20240422,113300,771942785,775,775,775,775,563
20240422,113200,771506460,775,772,775,772,84
20240422,113100,771441483,771,774,774,771,902
20240422,113000,770744621,773,773,773,773,0
20240422,112900,770744621,773,773,773,773,133
20240422,112800,770641812,770,773,773,770,54
20240422,112700,770600150,773,773,773,773,0
20240422,112600,770600150,773,773,773,773,0
20240422,112500,770600150,773,773,773,773,0
20240422,112400,770600150,773,773,773,773,1
20240422,112300,770599377,770,770,770,770,51
20240422,112200,770560107,770,772,772,770,698
20240422,112100,770022379,772,772,772,772,0
20240422,112000,770022379,772,772,772,772,5
20240422,111900,770018519,772,772,772,772,1057
20240422,111800,769202515,770,770,770,770,0
20240422,111700,769202515,770,770,770,770,1000
20240422,111600,768432515,770,770,770,770,1
20240422,111500,768431745,770,773,773,770,117
20240422,111400,768341619,773,770,773,769,2615
20240422,111300,766328794,770,773,773,770,6699
20240422,111200,761165633,772,772,772,772,200
20240422,111100,761011233,773,773,773,773,13
20240422,111000,761001184,773,773,773,773,1410
20240422,110900,759911254,777,777,777,777,0
20240422,110800,759911254,777,777,777,777,0
20240422,110700,759911254,777,777,777,777,6679
20240422,110600,754721671,778,782,782,778,6354
20240422,110500,749770914,784,782,784,782,24
20240422,110400,749752144,785,785,785,782,1537
20240422,110300,748549697,785,782,785,782,73
20240422,110200,748492602,785,782,785,782,1369
20240422,110100,747422041,786,785,786,782,1498
20240422,110000,746244642,786,782,786,782,3644
20240422,105900,743387002,782,782,782,782,500
20240422,105800,742996002,782,782,782,782,1
20240422,105700,742995220,782,782,782,782,501
20240422,105600,742603438,780,780,780,780,2789
20240422,105500,740428018,782,782,782,782,0
20240422,105400,740428018,782,780,782,780,636
20240422,105300,739930706,780,782,782,780,810
20240422,105200,739298886,780,782,782,780,1638
20240422,105100,738019887,782,780,783,780,4182
20240422,105000,734752148,780,780,780,780,6
20240422,104900,734747468,778,781,781,778,23
20240422,104800,734729541,778,779,780,778,2412
20240422,104700,732848800,779,777,779,777,5970
20240422,104600,728203163,777,778,778,777,3272
20240422,104500,725660783,778,774,778,774,1509
20240422,104400,724488420,774,774,777,774,10427
20240422,104300,716396981,774,774,774,774,4
20240422,104200,716393885,771,771,771,771,133
20240422,104100,716291342,771,775,775,771,105
20240422,104000,716210155,775,775,775,775,3
20240422,103900,716207830,775,774,775,774,442
20240422,103800,715865297,776,776,776,776,56
20240422,103700,715821841,776,776,776,776,2824
20240422,103600,713630417,777,777,777,771,809
20240422,103500,713006024,771,775,777,771,2809
20240422,103400,710824395,775,771,775,771,723
20240422,103300,710264158,771,771,771,771,2398
20240422,103200,708415300,771,772,772,771,3985
20240422,103100,705342474,777,771,777,771,1299
20240422,103000,704339894,771,771,771,768,11081
20240422,102900,695826800,772,772,773,772,795
20240422,102800,695213059,773,775,775,772,20264
20240422,102700,679566776,775,776,776,775,5365
20240422,102600,675408484,776,778,778,775,439
20240422,102500,675067257,778,778,778,775,4019
20240422,102400,671945617,778,782,783,777,6577
20240422,102300,666825365,783,778,787,778,16213
20240422,102200,654157130,777,779,779,777,11051
20240422,102100,645560552,780,787,787,780,11200
20240422,102000,636800882,787,782,790,782,25191
20240422,101900,616983952,782,775,782,772,6914
20240422,101800,611608667,774,774,774,774,5019
20240422,101700,607723961,774,776,780,771,9452
20240422,101600,600402898,774,777,778,774,2365
20240422,101500,598567207,776,785,785,776,16462
20240422,101400,585733167,778,777,790,775,58607
20240422,101300,539765485,777,770,778,768,20573
20240422,101200,523839985,771,764,771,764,28296
20240422,101100,502117380,764,760,764,760,8433
20240422,101000,495683121,760,757,760,756,708
20240422,100900,495147851,760,762,763,756,7021
20240422,100800,489825156,762,762,762,762,2
20240422,100700,489823632,760,760,760,760,360
20240422,100600,489550032,763,759,763,756,16055
20240422,100500,477401219,764,759,764,759,21
20240422,100400,477385275,765,765,765,765,10
20240422,100300,477377625,765,765,765,765,0
20240422,100200,477377625,765,765,765,764,1572
20240422,100100,476176045,765,760,765,760,3311
20240422,100000,473653966,756,755,760,755,1116
20240422,095900,472811271,755,755,755,755,156
20240422,095800,472693491,759,759,759,759,2713
20240422,095700,470634324,761,766,766,761,6227
20240422,095600,465877053,767,764,767,764,10918
20240422,095500,457528174,762,763,763,762,2240
20240422,095400,455819191,763,763,763,763,689
20240422,095300,455293484,762,760,762,759,4998
20240422,095200,451488831,760,755,760,755,5788
20240422,095100,447111921,755,755,755,755,10
20240422,095000,447104371,752,752,755,752,295
20240422,094900,446882507,752,752,755,752,8696
20240422,094800,440343112,752,752,755,752,431
20240422,094700,440018991,755,752,755,751,1414
20240422,094600,438955768,754,754,754,754,55
20240422,094500,438914298,755,755,755,755,594
20240422,094400,438465828,755,755,755,750,182
20240422,094300,438328574,756,755,756,754,5254
20240422,094200,434361753,756,754,756,754,1461
20240422,094100,433258971,754,751,754,751,2989
20240422,094000,431014205,751,748,751,748,166
20240422,093900,430889917,751,751,751,748,17
20240422,093800,430877156,751,751,751,747,2989
20240422,093700,428641210,749,751,751,749,101
20240422,093600,428565363,748,748,748,748,583
20240422,093500,428129279,747,750,750,747,2002
20240422,093400,426632589,755,755,755,755,2
20240422,093300,426631079,755,751,755,747,1209
20240422,093200,425722020,751,755,755,747,7512
20240422,093100,420094322,755,752,755,749,2736
20240422,093000,418033080,753,753,753,753,374
20240422,092900,417751458,753,753,753,753,354
20240422,092800,417484896,753,754,754,753,3385
20240422,092700,414935909,753,753,754,753,8223
20240422,092600,408740897,754,746,754,746,1898
20240422,092500,407322214,746,746,746,746,3477
20240422,092400,404728372,746,745,746,745,3220
20240422,092300,402326452,745,746,746,745,3872
20240422,092200,399441512,746,746,746,745,4029
20240422,092100,396438020,746,754,754,745,20035
20240422,092000,381440639,755,756,756,755,10862
20240422,091900,373229598,756,758,762,753,7509
20240422,091800,367523292,758,754,758,754,8546
20240422,091700,361068844,752,753,753,752,202
20240422,091600,360916739,752,754,754,752,1595
20240422,091500,359715861,754,755,758,754,2985
20240422,091400,357461912,756,759,759,755,11944
20240422,091300,348425602,759,765,765,759,3495
20240422,091200,345767802,761,762,766,761,8647
20240422,091100,339179289,762,767,767,762,26393
20240422,091000,319016624,765,768,770,765,11760
20240422,090900,309979052,768,768,769,767,13060
20240422,090800,299940766,768,766,770,762,10913
20240422,090700,291592183,766,768,771,766,28948
20240422,090600,269391995,771,767,771,767,7532
20240422,090500,263610906,766,770,774,765,32837
20240422,090400,238288267,774,774,774,761,25786
20240422,090300,218436670,770,768,774,765,36316
20240422,090200,190416005,768,757,773,757,53743
20240422,090100,149223027,757,752,768,742,80785
20240422,090000,88254932,752,744,752,736,118535