stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,190600,567043983,774,774,774,774,4363
20240710,190500,567043983,774,774,774,774,0
20240710,190400,567043983,774,774,774,774,0
20240710,190300,567043983,774,774,774,774,0
20240710,190200,567043983,774,774,774,774,0
20240710,190100,567043983,774,774,774,774,0
20240710,190000,567043983,774,774,774,774,0
20240710,185900,567043983,774,774,774,774,0
20240710,185800,567043983,774,774,774,774,0
20240710,185700,567043983,774,774,774,774,0
20240710,185600,567043983,774,774,774,774,0
20240710,185500,567043983,774,774,774,774,0
20240710,185400,567043983,774,774,774,774,0
20240710,185300,567043983,774,774,774,774,0
20240710,185200,567043983,774,774,774,774,0
20240710,185100,567043983,774,774,774,774,0
20240710,185000,567043983,774,774,774,774,0
20240710,184900,567043983,774,774,774,774,0
20240710,184800,567043983,774,774,774,774,0
20240710,184700,567043983,774,774,774,774,0
20240710,184600,567043983,774,774,774,774,0
20240710,184500,567043983,774,774,774,774,0
20240710,184400,567043983,774,774,774,774,0
20240710,184300,567043983,774,774,774,774,0
20240710,184200,567043983,774,774,774,774,0
20240710,184100,567043983,774,774,774,774,0
20240710,184000,567043983,774,774,774,774,0
20240710,183900,567043983,774,774,774,774,0
20240710,183800,567043983,774,774,774,774,0
20240710,183700,567043983,774,774,774,774,0
20240710,183600,567043983,774,774,774,774,4363
20240710,183500,567043983,774,774,774,774,0
20240710,183400,567043983,774,774,774,774,0
20240710,183300,567043983,774,774,774,774,0
20240710,183200,567043983,774,774,774,774,0
20240710,183100,567043983,774,774,774,774,0
20240710,183000,567043983,774,774,774,774,0
20240710,182900,567043983,774,774,774,774,0
20240710,182800,567043983,774,774,774,774,0
20240710,182700,567043983,774,774,774,774,0
20240710,182600,567043983,774,774,774,774,0
20240710,182500,567043983,774,774,774,774,0
20240710,182400,567043983,774,774,774,774,0
20240710,182300,567043983,774,774,774,774,0
20240710,182200,567043983,774,774,774,774,0
20240710,182100,567043983,774,774,774,774,0
20240710,182000,567043983,774,774,774,774,0
20240710,181900,567043983,774,774,774,774,0
20240710,181800,567043983,774,774,774,774,0
20240710,181700,567043983,774,774,774,774,0
20240710,181600,567043983,774,774,774,774,0
20240710,181500,567043983,774,774,774,774,0
20240710,181400,567043983,774,774,774,774,0
20240710,181300,567043983,774,774,774,774,0
20240710,181200,567043983,774,774,774,774,0
20240710,181100,567043983,774,774,774,774,0
20240710,181000,567043983,774,774,774,774,0
20240710,180900,567043983,774,774,774,774,0
20240710,180800,567043983,774,774,774,774,0
20240710,180700,567043983,774,774,774,774,0
20240710,180600,567043983,774,774,774,774,4363
20240710,180500,567043983,774,774,774,774,0
20240710,180400,567043983,774,774,774,774,0
20240710,180300,567043983,774,774,774,774,0
20240710,180200,567043983,774,774,774,774,0
20240710,180100,567043983,774,774,774,774,0
20240710,180000,567043983,774,774,774,774,0
20240710,175900,567043983,774,774,774,774,0
20240710,175800,567043983,774,774,774,774,0
20240710,175700,567043983,774,774,774,774,0
20240710,175600,567043983,774,774,774,774,0
20240710,175500,567043983,774,774,774,774,0
20240710,175400,567043983,774,774,774,774,0
20240710,175300,567043983,774,774,774,774,0
20240710,175200,567043983,774,774,774,774,0
20240710,175100,567043983,774,774,774,774,0
20240710,175000,567043983,774,774,774,774,0
20240710,174900,567043983,774,774,774,774,0
20240710,174800,567043983,774,774,774,774,0
20240710,174700,567043983,774,774,774,774,0
20240710,174600,567043983,774,774,774,774,0
20240710,174500,567043983,774,774,774,774,0
20240710,174400,567043983,774,774,774,774,0
20240710,174300,567043983,774,774,774,774,0
20240710,174200,567043983,774,774,774,774,0
20240710,174100,567043983,774,774,774,774,0
20240710,174000,567043983,774,774,774,774,0
20240710,173900,567043983,774,774,774,774,0
20240710,173800,567043983,774,774,774,774,0
20240710,173700,567043983,774,774,774,774,0
20240710,173600,567043983,774,774,774,774,4363
20240710,173500,567043983,774,774,774,774,0
20240710,173400,567043983,774,774,774,774,0
20240710,173300,567043983,774,774,774,774,0
20240710,173200,567043983,774,774,774,774,0
20240710,173100,567043983,774,774,774,774,0
20240710,173000,567043983,774,774,774,774,0
20240710,172900,567043983,774,774,774,774,0
20240710,172800,567043983,774,774,774,774,0
20240710,172700,567043983,774,774,774,774,0
20240710,172600,567043983,774,774,774,774,0
20240710,172500,567043983,774,774,774,774,0
20240710,172400,567043983,774,774,774,774,0
20240710,172300,567043983,774,774,774,774,0
20240710,172200,567043983,774,774,774,774,0
20240710,172100,567043983,774,774,774,774,0
20240710,172000,567043983,774,774,774,774,0
20240710,171900,567043983,774,774,774,774,0
20240710,171800,567043983,774,774,774,774,0
20240710,171700,567043983,774,774,774,774,0
20240710,171600,567043983,774,774,774,774,0
20240710,171500,567043983,774,774,774,774,0
20240710,171400,567043983,774,774,774,774,0
20240710,171300,567043983,774,774,774,774,0
20240710,171200,567043983,774,774,774,774,0
20240710,171100,567043983,774,774,774,774,0
20240710,171000,567043983,774,774,774,774,0
20240710,170900,567043983,774,774,774,774,0
20240710,170800,567043983,774,774,774,774,0
20240710,170700,567043983,774,774,774,774,0
20240710,170600,567043983,774,774,774,774,4363
20240710,170500,567043983,774,774,774,774,0
20240710,170400,567043983,774,774,774,774,0
20240710,170300,567043983,774,774,774,774,0
20240710,170200,567043983,774,774,774,774,0
20240710,170100,567043983,774,774,774,774,0
20240710,170000,567043983,774,774,774,774,0
20240710,165900,567043983,774,774,774,774,0
20240710,165800,567043983,774,774,774,774,0
20240710,165700,567043983,774,774,774,774,0
20240710,165600,567043983,774,774,774,774,0
20240710,165500,567043983,774,774,774,774,0
20240710,165400,567043983,774,774,774,774,0
20240710,165300,567043983,774,774,774,774,0
20240710,165200,567043983,774,774,774,774,0
20240710,165100,567043983,774,774,774,774,0
20240710,165000,567043983,774,774,774,774,0
20240710,164900,567043983,774,774,774,774,0
20240710,164800,567043983,774,774,774,774,0
20240710,164700,567043983,774,774,774,774,0
20240710,164600,567043983,774,774,774,774,0
20240710,164500,567043983,774,774,774,774,0
20240710,164400,567043983,774,774,774,774,0
20240710,164300,567043983,774,774,774,774,0
20240710,164200,567043983,774,774,774,774,0
20240710,164100,567043983,774,774,774,774,0
20240710,164000,567043983,774,774,774,774,0
20240710,163900,567043983,774,774,774,774,0
20240710,163800,567043983,774,774,774,774,0
20240710,163700,567043983,774,774,774,774,0
20240710,163600,567043983,774,774,774,774,4363
20240710,163500,567043983,774,774,774,774,0
20240710,163400,567043983,774,774,774,774,0
20240710,163300,567043983,774,774,774,774,0
20240710,163200,567043983,774,774,774,774,0
20240710,163100,567043983,774,774,774,774,0
20240710,163000,567043983,774,774,774,774,0
20240710,162900,567043983,774,774,774,774,0
20240710,162800,567043983,774,774,774,774,0
20240710,162700,567043983,774,774,774,774,0
20240710,162600,567043983,774,774,774,774,0
20240710,162500,567043983,774,774,774,774,0
20240710,162400,567043983,774,774,774,774,0
20240710,162300,567043983,774,774,774,774,0
20240710,162200,567043983,774,774,774,774,0
20240710,162100,567043983,774,774,774,774,0
20240710,162000,567043983,774,774,774,774,0
20240710,161900,567043983,774,774,774,774,0
20240710,161800,567043983,774,774,774,774,0
20240710,161700,567043983,774,774,774,774,0
20240710,161600,567043983,774,774,774,774,0
20240710,161500,567043983,774,774,774,774,0
20240710,161400,567043983,774,774,774,774,0
20240710,161300,567043983,774,774,774,774,0
20240710,161200,567043983,774,774,774,774,0
20240710,161100,567043983,774,774,774,774,0
20240710,161000,567043983,774,774,774,774,0
20240710,160900,567043983,774,774,774,774,0
20240710,160800,567043983,774,774,774,774,0
20240710,160700,567043983,774,774,774,774,0
20240710,160600,567043983,774,774,774,774,4363
20240710,160500,567043983,774,774,774,774,0
20240710,160400,567043983,774,774,774,774,0
20240710,160300,567043983,774,774,774,774,0
20240710,160200,567043983,774,774,774,774,0
20240710,160100,567043983,774,774,774,774,0
20240710,160000,567043983,774,774,774,774,0
20240710,155900,567043983,774,774,774,774,0
20240710,155800,567043983,774,774,774,774,0
20240710,155700,567043983,774,774,774,774,0
20240710,155600,567043983,774,774,774,774,0
20240710,155500,567043983,774,774,774,774,0
20240710,155400,567043983,774,774,774,774,0
20240710,155300,567043983,774,774,774,774,0
20240710,155200,567043983,774,774,774,774,0
20240710,155100,567043983,774,774,774,774,0
20240710,155000,567043983,774,774,774,774,0
20240710,154900,567043983,774,774,774,774,0
20240710,154800,567043983,774,774,774,774,0
20240710,154700,567043983,774,774,774,774,0
20240710,154600,567043983,774,774,774,774,0
20240710,154500,567043983,774,774,774,774,0
20240710,154400,567043983,774,774,774,774,0
20240710,154300,567043983,774,774,774,774,0
20240710,154200,567043983,774,774,774,774,0
20240710,154100,567043983,774,774,774,774,0
20240710,154000,567043983,774,774,774,774,0
20240710,153900,567043983,774,774,774,774,0
20240710,153800,567043983,774,774,774,774,0
20240710,153700,567043983,774,774,774,774,0
20240710,153600,567043983,774,774,774,774,4363
20240710,153500,567043983,774,774,774,774,0
20240710,153400,567043983,774,774,774,774,0
20240710,153300,567043983,774,774,774,774,0
20240710,153200,567043983,774,774,774,774,0
20240710,153100,567043983,774,774,774,774,0
20240710,153000,567043983,774,774,774,774,4363
20240710,152900,563667021,772,772,772,772,0
20240710,152800,563667021,772,772,772,772,0
20240710,152700,563667021,772,772,772,772,0
20240710,152600,563667021,772,772,772,772,0
20240710,152500,563667021,772,772,772,772,0
20240710,152400,563667021,772,772,772,772,0
20240710,152300,563667021,772,772,772,772,0
20240710,152200,563667021,772,772,772,772,0
20240710,152100,563667021,772,772,772,772,0
20240710,152000,563667021,772,772,772,772,0
20240710,151900,563667021,772,772,772,771,3427
20240710,151800,561022520,773,773,773,773,10541
20240710,151700,552874327,773,774,774,773,3249
20240710,151600,550361366,775,775,775,775,50
20240710,151500,550322616,775,774,775,774,731
20240710,151400,549756747,775,775,775,775,40
20240710,151300,549725747,775,775,775,775,109
20240710,151200,549641272,775,775,775,775,100
20240710,151100,549563772,775,775,776,775,13312
20240710,151000,539246922,775,774,775,774,3257
20240710,150900,536722904,774,774,774,774,0
20240710,150800,536722904,774,774,774,774,0
20240710,150700,536722904,774,774,774,774,978
20240710,150600,535965932,773,773,773,773,0
20240710,150500,535965932,773,773,773,773,0
20240710,150400,535965932,773,773,773,773,0
20240710,150300,535965932,773,773,773,773,200
20240710,150200,535811332,773,773,773,773,8
20240710,150100,535805148,775,775,775,775,30
20240710,150000,535781898,775,775,775,775,1618
20240710,145900,534527948,775,775,775,775,0
20240710,145800,534527948,775,773,775,773,1006
20240710,145700,533750308,775,775,775,773,13
20240710,145600,533740246,775,773,775,770,14637
20240710,145500,522422640,773,773,773,773,2
20240710,145400,522421094,773,773,773,773,2
20240710,145300,522419548,773,773,773,773,4
20240710,145200,522416456,773,773,773,773,2
20240710,145100,522414910,774,774,774,774,1
20240710,145000,522414136,773,773,773,773,6759
20240710,144900,517189429,773,770,773,770,9
20240710,144800,517182496,770,770,770,770,100
20240710,144700,517105496,770,768,770,768,23269
20240710,144600,499234812,768,770,770,768,2330
20240710,144500,497443238,770,771,771,770,298
20240710,144400,497213488,771,771,771,771,317
20240710,144300,496969081,771,771,771,771,38
20240710,144200,496939783,771,771,771,771,1000
20240710,144100,496168783,771,771,771,771,0
20240710,144000,496168783,771,771,771,771,2
20240710,143900,496167241,771,771,771,771,0
20240710,143800,496167241,771,768,771,768,31
20240710,143700,496143430,768,768,768,768,0
20240710,143600,496143430,768,771,771,768,100
20240710,143500,496066622,771,771,771,771,75
20240710,143400,496008797,770,770,770,770,766
20240710,143300,495418977,769,769,769,769,1456
20240710,143200,494299313,769,770,770,769,202
20240710,143100,494143973,770,770,770,770,250
20240710,143000,493951473,771,771,771,771,0
20240710,142900,493951473,771,771,771,771,750
20240710,142800,493373223,771,771,771,771,4
20240710,142700,493370139,771,771,771,771,0
20240710,142600,493370139,771,771,771,771,9
20240710,142500,493363200,771,771,771,771,0
20240710,142400,493363200,771,771,771,771,1
20240710,142300,493362429,771,771,771,771,5
20240710,142200,493358574,771,771,771,771,10
20240710,142100,493350864,771,770,771,770,1065
20240710,142000,492530492,771,771,771,771,5098
20240710,141900,488599934,773,773,773,773,2
20240710,141800,488598388,772,772,772,772,1154
20240710,141700,487707500,773,773,773,773,7
20240710,141600,487702089,773,773,773,773,0
20240710,141500,487702089,773,774,774,773,1750
20240710,141400,486349338,774,773,774,773,141
20240710,141300,486240344,773,773,773,773,0
20240710,141200,486240344,773,773,773,773,0
20240710,141100,486240344,773,774,774,773,346
20240710,141000,485972541,774,773,774,773,11
20240710,140900,485964036,774,774,774,774,2
20240710,140800,485962488,774,773,774,773,1005
20240710,140700,485184623,773,773,773,773,5
20240710,140600,485180758,774,774,774,774,2
20240710,140500,485179210,773,773,773,773,1378
20240710,140400,484114016,773,773,773,773,1
20240710,140300,484113243,774,775,775,774,43
20240710,140200,484079956,775,775,775,775,13
20240710,140100,484069881,774,774,774,774,0
20240710,140000,484069881,774,774,774,774,0
20240710,135900,484069881,774,774,774,774,6
20240710,135800,484065237,773,773,773,773,10
20240710,135700,484057507,772,772,772,772,182
20240710,135600,483917003,772,772,772,772,0
20240710,135500,483917003,772,772,772,772,49
20240710,135400,483879175,772,772,772,772,200
20240710,135300,483724775,775,772,775,772,111
20240710,135200,483639080,775,775,775,775,0
20240710,135100,483639080,775,775,775,775,0
20240710,135000,483639080,775,775,775,775,3
20240710,134900,483636755,775,775,775,775,0
20240710,134800,483636755,775,775,775,775,0
20240710,134700,483636755,775,775,775,775,310
20240710,134600,483396505,775,772,775,772,243
20240710,134500,483208780,775,774,775,774,1294
20240710,134400,482207223,775,774,775,771,5215
20240710,134300,478183431,775,774,775,774,537
20240710,134200,477767782,774,774,774,774,1
20240710,134100,477767008,774,774,774,774,207
20240710,134000,477606790,776,776,776,776,0
20240710,133900,477606790,776,776,776,776,0
20240710,133800,477606790,776,776,776,776,0
20240710,133700,477606790,776,776,776,776,9
20240710,133600,477599806,776,776,776,776,1
20240710,133500,477599030,776,776,776,776,0
20240710,133400,477599030,776,776,776,776,0
20240710,133300,477599030,776,776,776,776,0
20240710,133200,477599030,776,776,776,776,0
20240710,133100,477599030,776,776,776,776,0
20240710,133000,477599030,776,776,776,776,71
20240710,132900,477543934,775,775,775,775,4397
20240710,132800,474136259,775,775,775,775,0
20240710,132700,474136259,775,775,775,775,80
20240710,132600,474074259,775,775,775,775,0
20240710,132500,474074259,775,775,775,775,3
20240710,132400,474071934,771,771,771,771,3345
20240710,132300,471492939,775,775,775,775,1
20240710,132200,471492164,775,775,775,775,3
20240710,132100,471489839,775,775,775,775,716
20240710,132000,470934939,776,776,776,776,101
20240710,131900,470856563,774,776,776,774,53
20240710,131800,470815539,770,777,777,770,540
20240710,131700,470398622,778,778,778,778,2
20240710,131600,470397066,775,778,778,775,13815
20240710,131500,459688594,779,779,779,779,0
20240710,131400,459688594,779,779,779,779,12
20240710,131300,459679246,779,779,779,779,553
20240710,131200,459248459,779,778,779,778,694
20240710,131100,458707838,779,779,779,779,71
20240710,131000,458652529,779,778,779,778,1106
20240710,130900,457792051,778,777,778,775,450
20240710,130800,457441965,777,778,778,777,1258
20240710,130700,456463741,778,777,778,777,1600
20240710,130600,455219541,777,777,777,777,0
20240710,130500,455219541,777,777,777,777,0
20240710,130400,455219541,777,775,777,775,1001
20240710,130300,454443764,778,778,778,774,12
20240710,130200,454434462,777,775,777,775,1424
20240710,130100,453328774,776,776,776,776,1
20240710,130000,453327998,775,775,775,775,70
20240710,125900,453273748,776,776,776,775,877
20240710,125800,452594005,776,777,777,775,12766
20240710,125700,442700150,777,778,780,776,1499
20240710,125600,441535344,781,779,781,779,15724
20240710,125500,429272623,779,777,779,777,14
20240710,125400,429261731,777,777,778,777,2797
20240710,125300,427087873,776,775,778,775,1963
20240710,125200,425565083,775,775,775,775,1320
20240710,125100,424542083,775,775,775,775,0
20240710,125000,424542083,775,774,775,774,2011
20240710,124900,422983559,774,773,774,773,25778
20240710,124800,403053756,773,773,773,773,0
20240710,124700,403053756,773,772,773,772,201
20240710,124600,402898583,773,772,773,772,3923
20240710,124500,399870026,772,773,773,772,3360
20240710,124400,397272765,773,772,773,772,2711
20240710,124300,395179863,772,769,772,769,13799
20240710,124200,384548900,764,764,764,764,500
20240710,124100,384166900,769,769,769,769,0
20240710,124000,384166900,769,769,769,769,100
20240710,123900,384090000,769,769,769,769,0
20240710,123800,384090000,769,769,769,769,3
20240710,123700,384087693,769,769,769,769,2
20240710,123600,384086155,764,764,764,764,14
20240710,123500,384075459,769,768,769,768,123
20240710,123400,383980972,768,769,769,768,210
20240710,123300,383819682,770,770,770,770,1
20240710,123200,383818912,770,770,770,770,5
20240710,123100,383815062,770,765,770,764,3858
20240710,123000,380863876,771,771,771,771,292
20240710,122900,380638744,771,772,772,771,1165
20240710,122800,379739654,772,772,772,772,4
20240710,122700,379736566,772,772,772,772,10
20240710,122600,379728846,772,765,772,765,15
20240710,122500,379717336,772,772,772,772,0
20240710,122400,379717336,772,772,772,772,26
20240710,122300,379697264,772,773,773,772,1903
20240710,122200,378228086,773,772,773,772,3039
20240710,122100,375881841,772,772,773,772,3025
20240710,122000,373546540,772,771,772,771,294
20240710,121900,373319860,769,771,771,769,19
20240710,121800,373305243,770,770,770,770,1
20240710,121700,373304473,772,772,772,772,2853
20240710,121600,371101957,774,774,774,774,0
20240710,121500,371101957,774,774,774,774,0
20240710,121400,371101957,774,773,774,773,322
20240710,121300,370852782,774,770,774,770,4737
20240710,121200,367197915,770,770,770,769,2073
20240710,121100,365602513,769,765,769,765,170
20240710,121000,365472315,760,765,765,760,14453
20240710,120900,354472587,765,766,766,765,717
20240710,120800,353923655,766,769,773,766,2025
20240710,120700,352361235,769,769,769,769,5209
20240710,120600,348355514,769,769,769,769,0
20240710,120500,348355514,769,769,769,769,0
20240710,120400,348355514,769,769,769,769,1
20240710,120300,348354745,768,768,768,768,1
20240710,120200,348353977,769,769,769,769,2
20240710,120100,348352439,765,765,765,765,700
20240710,120000,347816939,769,769,769,769,73
20240710,115900,347760802,769,769,769,769,3
20240710,115800,347758495,765,767,767,765,1403
20240710,115700,346684477,767,769,769,767,121
20240710,115600,346591468,769,769,769,769,0
20240710,115500,346591468,769,769,769,769,1
20240710,115400,346590699,769,769,769,769,2
20240710,115300,346589161,767,767,767,767,0
20240710,115200,346589161,767,767,767,767,0
20240710,115100,346589161,767,767,767,767,0
20240710,115000,346589161,767,767,767,767,50
20240710,114900,346550811,764,764,770,764,2982
20240710,114800,344272551,770,770,770,770,100
20240710,114700,344195551,770,770,770,770,1
20240710,114600,344194781,764,770,770,764,201
20240710,114500,344041211,770,765,770,765,253
20240710,114400,343847651,770,770,770,770,500
20240710,114300,343462651,770,770,770,770,0
20240710,114200,343462651,770,767,770,765,231
20240710,114100,343285749,770,770,770,770,1
20240710,114000,343284979,770,770,770,770,13
20240710,113900,343274969,767,770,770,767,2426
20240710,113800,341412118,770,770,770,770,27
20240710,113700,341391328,771,771,771,771,0
20240710,113600,341391328,771,771,771,771,0
20240710,113500,341391328,771,767,771,767,155
20240710,113400,341272435,767,769,769,767,544
20240710,113300,340854756,771,772,772,771,801
20240710,113200,340236449,772,770,772,770,11
20240710,113100,340227977,772,772,772,772,4679
20240710,113000,336615789,772,772,772,772,1
20240710,112900,336615017,772,772,772,772,231
20240710,112800,336436685,772,772,772,772,2
20240710,112700,336435141,767,773,773,767,222
20240710,112600,336264282,773,773,773,773,0
20240710,112500,336264282,773,774,774,771,1102
20240710,112400,335413248,774,770,774,770,288
20240710,112300,335191263,770,770,775,770,12596
20240710,112200,325477591,770,770,770,770,0
20240710,112100,325477591,770,768,770,768,1378
20240710,112000,324418267,768,768,768,765,340
20240710,111900,324157989,768,768,768,768,85
20240710,111800,324092709,768,768,768,768,129
20240710,111700,323993637,768,770,770,768,336
20240710,111600,323735264,772,771,772,769,1274
20240710,111500,322752638,771,768,771,768,2584
20240710,111400,320760434,771,771,771,771,55
20240710,111300,320718029,769,769,769,769,650
20240710,111200,320218179,765,765,769,765,1076
20240710,111100,319393801,765,765,765,765,52
20240710,111000,319354021,765,763,765,763,506
20240710,110900,318967931,763,761,763,761,150
20240710,110800,318853599,761,761,761,761,0
20240710,110700,318853599,761,763,763,761,386
20240710,110600,318559827,763,763,763,763,1
20240710,110500,318559064,762,765,765,762,2505
20240710,110400,316649745,763,765,765,763,59
20240710,110300,316604715,765,765,765,765,53
20240710,110200,316564170,765,765,765,765,1
20240710,110100,316563405,762,762,762,762,0
20240710,110000,316563405,762,765,765,762,214
20240710,105900,316400141,765,765,765,765,1
20240710,105800,316399376,766,767,767,766,22
20240710,105700,316382521,766,766,766,766,350
20240710,105600,316114421,766,766,766,766,1
20240710,105500,316113655,766,766,766,766,1044
20240710,105400,315313951,766,763,766,763,9075
20240710,105300,308378500,763,763,763,763,20515
20240710,105200,292725555,761,763,763,761,203
20240710,105100,292570668,763,763,763,760,1208
20240710,105000,291651964,763,763,763,763,200
20240710,104900,291499364,763,763,763,763,22
20240710,104800,291482578,760,760,760,760,0
20240710,104700,291482578,760,760,760,760,1
20240710,104600,291481818,763,763,763,762,3716
20240710,104500,288646512,760,761,761,760,2516
20240710,104400,286733749,762,764,764,762,5
20240710,104300,286729934,764,764,764,764,39
20240710,104200,286700138,763,763,763,763,1447
20240710,104100,285596077,763,763,763,763,1
20240710,104000,285595314,760,763,763,760,234
20240710,103900,285416933,763,763,763,763,0
20240710,103800,285416933,763,762,763,762,131
20240710,103700,285317103,761,761,761,761,0
20240710,103600,285317103,761,760,761,760,1595
20240710,103500,284104808,760,760,760,760,0
20240710,103400,284104808,760,760,760,760,106
20240710,103300,284024248,761,761,761,761,54
20240710,103200,283983154,761,761,761,761,11
20240710,103100,283974783,762,762,762,762,3
20240710,103000,283972497,763,763,763,763,152
20240710,102900,283856521,763,763,763,763,1
20240710,102800,283855758,762,761,762,759,7016
20240710,102700,278530433,761,761,761,761,6
20240710,102600,278525867,763,761,763,759,918
20240710,102500,277828917,760,762,763,760,6227
20240710,102400,273095851,762,762,762,761,3780
20240710,102300,270216299,762,762,762,760,2590
20240710,102200,268243854,763,762,763,762,504
20240710,102100,267859801,762,761,762,761,3910
20240710,102000,264884288,761,760,761,760,2216
20240710,101900,263197913,760,761,761,760,5868
20240710,101800,258738232,761,761,761,761,1001
20240710,101700,257976471,761,760,761,760,5106
20240710,101600,254095908,762,762,762,762,4
20240710,101500,254092860,761,762,762,761,37
20240710,101400,254064687,760,763,763,760,13
20240710,101300,254054804,760,763,763,760,4
20240710,101200,254051755,763,760,763,760,19
20240710,101100,254037309,761,761,761,761,1101
20240710,101000,253199448,762,762,763,762,103
20240710,100900,253120959,762,763,763,762,107
20240710,100800,253039378,762,762,763,762,1169
20240710,100700,252147542,763,762,763,759,1828
20240710,100600,250754677,759,758,761,758,2768
20240710,100500,248651135,759,759,759,759,159
20240710,100400,248530454,759,759,759,759,738
20240710,100300,247970312,760,760,760,760,152
20240710,100200,247854792,760,760,760,759,557
20240710,100100,247431473,760,759,760,759,1216
20240710,100000,246508250,759,758,759,758,99
20240710,095900,246433204,758,758,758,758,595
20240710,095800,245982194,759,759,759,758,189
20240710,095700,245838803,759,759,759,759,112
20240710,095600,245753795,760,760,760,756,1423
20240710,095500,244673699,760,758,760,754,10592
20240710,095400,236667374,760,758,760,758,254
20240710,095300,236474434,758,760,760,758,27
20240710,095200,236453954,759,760,760,759,101
20240710,095100,236377195,760,760,760,760,0
20240710,095000,236377195,760,755,760,755,1612
20240710,094900,235159289,760,757,760,755,7665
20240710,094800,229359528,755,757,759,755,1025
20240710,094700,228585569,757,754,757,753,4629
20240710,094600,225098618,755,755,755,755,8705
20240710,094500,218526343,755,755,755,755,419
20240710,094400,218209998,755,758,758,755,6595
20240710,094300,213227334,758,759,759,758,4110
20240710,094200,210111854,759,759,759,759,630
20240710,094100,209633684,758,758,758,758,2357
20240710,094000,207847078,760,760,760,758,1693
20240710,093900,206563398,760,758,760,758,6586
20240710,093800,201571208,758,758,758,757,5800
20240710,093700,197179816,758,759,760,754,11023
20240710,093600,188859781,760,759,760,754,45130
20240710,093500,154719714,759,761,761,759,4137
20240710,093400,151579635,761,759,761,759,9714
20240710,093300,144205961,759,761,761,759,895
20240710,093200,143526588,762,762,763,760,17973
20240710,093100,129854915,762,765,765,762,12371
20240710,093000,120414175,765,766,770,765,12989
20240710,092900,110470744,767,775,775,767,17144
20240710,092800,97295321,773,775,775,773,50
20240710,092700,97256594,773,775,775,773,4
20240710,092600,97253500,772,772,772,772,16
20240710,092500,97241148,775,772,775,771,503
20240710,092400,96853217,775,775,775,775,8
20240710,092300,96847017,776,772,776,771,95
20240710,092200,96773762,771,771,771,771,74
20240710,092100,96716708,770,777,777,770,7
20240710,092000,96711276,769,775,778,769,6527
20240710,091900,91680215,778,778,778,777,13
20240710,091800,91670106,775,773,775,773,283
20240710,091700,91451150,773,773,774,773,600
20240710,091600,90987344,774,770,774,770,13865
20240710,091500,80308673,771,770,771,768,17570
20240710,091400,66783811,770,774,776,769,13973
20240710,091300,56017632,777,774,777,772,6813
20240710,091200,50751478,778,774,778,773,4336
20240710,091100,47397305,774,779,779,774,3417
20240710,091000,44749028,776,777,777,775,15361
20240710,090900,32834860,778,779,779,778,4227
20240710,090800,29546053,781,782,782,780,155
20240710,090700,29424901,782,782,784,778,1723
20240710,090600,28077801,784,784,784,784,550
20240710,090500,27646601,784,784,785,778,6237
20240710,090400,22763554,784,781,784,777,9771
20240710,090300,15153182,785,787,787,781,1523
20240710,090200,13956566,788,780,788,780,3369
20240710,090100,11314918,785,785,785,779,5445
20240710,090000,7064931,785,782,785,780,9041