stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,190200,290426205,726,726,726,726,2929
20240719,190100,290426205,726,726,726,726,0
20240719,190000,290426205,726,726,726,726,0
20240719,185900,290426205,726,726,726,726,0
20240719,185800,290426205,726,726,726,726,0
20240719,185700,290426205,726,726,726,726,0
20240719,185600,290426205,726,726,726,726,0
20240719,185500,290426205,726,726,726,726,0
20240719,185400,290426205,726,726,726,726,0
20240719,185300,290426205,726,726,726,726,0
20240719,185200,290426205,726,726,726,726,0
20240719,185100,290426205,726,726,726,726,0
20240719,185000,290426205,726,726,726,726,0
20240719,184900,290426205,726,726,726,726,0
20240719,184800,290426205,726,726,726,726,0
20240719,184700,290426205,726,726,726,726,0
20240719,184600,290426205,726,726,726,726,0
20240719,184500,290426205,726,726,726,726,0
20240719,184400,290426205,726,726,726,726,0
20240719,184300,290426205,726,726,726,726,0
20240719,184200,290426205,726,726,726,726,0
20240719,184100,290426205,726,726,726,726,0
20240719,184000,290426205,726,726,726,726,0
20240719,183900,290426205,726,726,726,726,0
20240719,183800,290426205,726,726,726,726,0
20240719,183700,290426205,726,726,726,726,0
20240719,183600,290426205,726,726,726,726,0
20240719,183500,290426205,726,726,726,726,0
20240719,183400,290426205,726,726,726,726,0
20240719,183300,290426205,726,726,726,726,0
20240719,183200,290426205,726,726,726,726,2929
20240719,183100,290426205,726,726,726,726,0
20240719,183000,290426205,726,726,726,726,0
20240719,182900,290426205,726,726,726,726,0
20240719,182800,290426205,726,726,726,726,0
20240719,182700,290426205,726,726,726,726,0
20240719,182600,290426205,726,726,726,726,0
20240719,182500,290426205,726,726,726,726,0
20240719,182400,290426205,726,726,726,726,0
20240719,182300,290426205,726,726,726,726,0
20240719,182200,290426205,726,726,726,726,0
20240719,182100,290426205,726,726,726,726,0
20240719,182000,290426205,726,726,726,726,0
20240719,181900,290426205,726,726,726,726,0
20240719,181800,290426205,726,726,726,726,0
20240719,181700,290426205,726,726,726,726,0
20240719,181600,290426205,726,726,726,726,0
20240719,181500,290426205,726,726,726,726,0
20240719,181400,290426205,726,726,726,726,0
20240719,181300,290426205,726,726,726,726,0
20240719,181200,290426205,726,726,726,726,0
20240719,181100,290426205,726,726,726,726,0
20240719,181000,290426205,726,726,726,726,0
20240719,180900,290426205,726,726,726,726,0
20240719,180800,290426205,726,726,726,726,0
20240719,180700,290426205,726,726,726,726,0
20240719,180600,290426205,726,726,726,726,0
20240719,180500,290426205,726,726,726,726,0
20240719,180400,290426205,726,726,726,726,0
20240719,180300,290426205,726,726,726,726,0
20240719,180200,290426205,726,726,726,726,2929
20240719,180100,290426205,726,726,726,726,0
20240719,180000,290426205,726,726,726,726,0
20240719,175900,290426205,726,726,726,726,0
20240719,175800,290426205,726,726,726,726,0
20240719,175700,290426205,726,726,726,726,0
20240719,175600,290426205,726,726,726,726,0
20240719,175500,290426205,726,726,726,726,0
20240719,175400,290426205,726,726,726,726,0
20240719,175300,290426205,726,726,726,726,0
20240719,175200,290426205,726,726,726,726,0
20240719,175100,290426205,726,726,726,726,0
20240719,175000,290426205,726,726,726,726,0
20240719,174900,290426205,726,726,726,726,0
20240719,174800,290426205,726,726,726,726,0
20240719,174700,290426205,726,726,726,726,0
20240719,174600,290426205,726,726,726,726,0
20240719,174500,290426205,726,726,726,726,0
20240719,174400,290426205,726,726,726,726,0
20240719,174300,290426205,726,726,726,726,0
20240719,174200,290426205,726,726,726,726,0
20240719,174100,290426205,726,726,726,726,0
20240719,174000,290426205,726,726,726,726,0
20240719,173900,290426205,726,726,726,726,0
20240719,173800,290426205,726,726,726,726,0
20240719,173700,290426205,726,726,726,726,0
20240719,173600,290426205,726,726,726,726,0
20240719,173500,290426205,726,726,726,726,0
20240719,173400,290426205,726,726,726,726,0
20240719,173300,290426205,726,726,726,726,0
20240719,173200,290426205,726,726,726,726,2929
20240719,173100,290426205,726,726,726,726,0
20240719,173000,290426205,726,726,726,726,0
20240719,172900,290426205,726,726,726,726,0
20240719,172800,290426205,726,726,726,726,0
20240719,172700,290426205,726,726,726,726,0
20240719,172600,290426205,726,726,726,726,0
20240719,172500,290426205,726,726,726,726,0
20240719,172400,290426205,726,726,726,726,0
20240719,172300,290426205,726,726,726,726,0
20240719,172200,290426205,726,726,726,726,0
20240719,172100,290426205,726,726,726,726,0
20240719,172000,290426205,726,726,726,726,0
20240719,171900,290426205,726,726,726,726,0
20240719,171800,290426205,726,726,726,726,0
20240719,171700,290426205,726,726,726,726,0
20240719,171600,290426205,726,726,726,726,0
20240719,171500,290426205,726,726,726,726,0
20240719,171400,290426205,726,726,726,726,0
20240719,171300,290426205,726,726,726,726,0
20240719,171200,290426205,726,726,726,726,0
20240719,171100,290426205,726,726,726,726,0
20240719,171000,290426205,726,726,726,726,0
20240719,170900,290426205,726,726,726,726,0
20240719,170800,290426205,726,726,726,726,0
20240719,170700,290426205,726,726,726,726,0
20240719,170600,290426205,726,726,726,726,0
20240719,170500,290426205,726,726,726,726,0
20240719,170400,290426205,726,726,726,726,0
20240719,170300,290426205,726,726,726,726,0
20240719,170200,290426205,726,726,726,726,2929
20240719,170100,290426205,726,726,726,726,0
20240719,170000,290426205,726,726,726,726,0
20240719,165900,290426205,726,726,726,726,0
20240719,165800,290426205,726,726,726,726,0
20240719,165700,290426205,726,726,726,726,0
20240719,165600,290426205,726,726,726,726,0
20240719,165500,290426205,726,726,726,726,0
20240719,165400,290426205,726,726,726,726,0
20240719,165300,290426205,726,726,726,726,0
20240719,165200,290426205,726,726,726,726,0
20240719,165100,290426205,726,726,726,726,0
20240719,165000,290426205,726,726,726,726,0
20240719,164900,290426205,726,726,726,726,0
20240719,164800,290426205,726,726,726,726,0
20240719,164700,290426205,726,726,726,726,0
20240719,164600,290426205,726,726,726,726,0
20240719,164500,290426205,726,726,726,726,0
20240719,164400,290426205,726,726,726,726,0
20240719,164300,290426205,726,726,726,726,0
20240719,164200,290426205,726,726,726,726,0
20240719,164100,290426205,726,726,726,726,0
20240719,164000,290426205,726,726,726,726,0
20240719,163900,290426205,726,726,726,726,0
20240719,163800,290426205,726,726,726,726,0
20240719,163700,290426205,726,726,726,726,0
20240719,163600,290426205,726,726,726,726,0
20240719,163500,290426205,726,726,726,726,0
20240719,163400,290426205,726,726,726,726,0
20240719,163300,290426205,726,726,726,726,0
20240719,163200,290426205,726,726,726,726,2929
20240719,163100,290426205,726,726,726,726,0
20240719,163000,290426205,726,726,726,726,0
20240719,162900,290426205,726,726,726,726,0
20240719,162800,290426205,726,726,726,726,0
20240719,162700,290426205,726,726,726,726,0
20240719,162600,290426205,726,726,726,726,0
20240719,162500,290426205,726,726,726,726,0
20240719,162400,290426205,726,726,726,726,0
20240719,162300,290426205,726,726,726,726,0
20240719,162200,290426205,726,726,726,726,0
20240719,162100,290426205,726,726,726,726,0
20240719,162000,290426205,726,726,726,726,0
20240719,161900,290426205,726,726,726,726,0
20240719,161800,290426205,726,726,726,726,0
20240719,161700,290426205,726,726,726,726,0
20240719,161600,290426205,726,726,726,726,0
20240719,161500,290426205,726,726,726,726,0
20240719,161400,290426205,726,726,726,726,0
20240719,161300,290426205,726,726,726,726,0
20240719,161200,290426205,726,726,726,726,0
20240719,161100,290426205,726,726,726,726,0
20240719,161000,290426205,726,726,726,726,0
20240719,160900,290426205,726,726,726,726,0
20240719,160800,290426205,726,726,726,726,0
20240719,160700,290426205,726,726,726,726,0
20240719,160600,290426205,726,726,726,726,0
20240719,160500,290426205,726,726,726,726,0
20240719,160400,290426205,726,726,726,726,0
20240719,160300,290426205,726,726,726,726,0
20240719,160200,290426205,726,726,726,726,2929
20240719,160100,290426205,726,726,726,726,0
20240719,160000,290426205,726,726,726,726,0
20240719,155900,290426205,726,726,726,726,0
20240719,155800,290426205,726,726,726,726,0
20240719,155700,290426205,726,726,726,726,0
20240719,155600,290426205,726,726,726,726,0
20240719,155500,290426205,726,726,726,726,0
20240719,155400,290426205,726,726,726,726,0
20240719,155300,290426205,726,726,726,726,0
20240719,155200,290426205,726,726,726,726,0
20240719,155100,290426205,726,726,726,726,0
20240719,155000,290426205,726,726,726,726,0
20240719,154900,290426205,726,726,726,726,0
20240719,154800,290426205,726,726,726,726,0
20240719,154700,290426205,726,726,726,726,0
20240719,154600,290426205,726,726,726,726,0
20240719,154500,290426205,726,726,726,726,0
20240719,154400,290426205,726,726,726,726,0
20240719,154300,290426205,726,726,726,726,0
20240719,154200,290426205,726,726,726,726,0
20240719,154100,290426205,726,726,726,726,0
20240719,154000,290426205,726,726,726,726,0
20240719,153900,290426205,726,726,726,726,0
20240719,153800,290426205,726,726,726,726,0
20240719,153700,290426205,726,726,726,726,0
20240719,153600,290426205,726,726,726,726,0
20240719,153500,290426205,726,726,726,726,0
20240719,153400,290426205,726,726,726,726,0
20240719,153300,290426205,726,726,726,726,0
20240719,153200,290426205,726,726,726,726,2929
20240719,153100,290426205,726,726,726,726,0
20240719,153000,290426205,726,726,726,726,2929
20240719,152900,288299751,730,730,730,730,0
20240719,152800,288299751,730,730,730,730,0
20240719,152700,288299751,730,730,730,730,0
20240719,152600,288299751,730,730,730,730,0
20240719,152500,288299751,730,730,730,730,0
20240719,152400,288299751,730,730,730,730,0
20240719,152300,288299751,730,730,730,730,0
20240719,152200,288299751,730,730,730,730,0
20240719,152100,288299751,730,730,730,730,0
20240719,152000,288299751,730,730,730,730,0
20240719,151900,288299751,730,729,730,729,1517
20240719,151800,287193011,726,729,729,726,39
20240719,151700,287164685,727,727,727,727,1263
20240719,151600,286246484,728,726,728,726,32
20240719,151500,286223250,726,726,726,726,0
20240719,151400,286223250,726,728,728,726,96
20240719,151300,286153514,729,729,729,729,10
20240719,151200,286146224,729,729,729,729,4
20240719,151100,286143308,729,729,729,729,0
20240719,151000,286143308,729,729,729,729,0
20240719,150900,286143308,729,729,729,729,0
20240719,150800,286143308,729,729,729,729,50
20240719,150700,286106858,729,729,729,729,100
20240719,150600,286033958,729,729,729,729,100
20240719,150500,285961058,729,729,729,729,175
20240719,150400,285833483,729,729,729,729,0
20240719,150300,285833483,729,729,729,729,6
20240719,150200,285829109,729,729,729,729,10
20240719,150100,285821819,728,728,728,728,1
20240719,150000,285821091,729,729,729,729,132
20240719,145900,285724863,729,728,729,728,270
20240719,145800,285528302,728,728,728,726,3
20240719,145700,285526120,726,726,729,726,31
20240719,145600,285503554,726,729,729,726,2298
20240719,145500,283834203,727,727,727,727,0
20240719,145400,283834203,727,727,727,727,1660
20240719,145300,282627383,727,727,727,727,0
20240719,145200,282627383,727,727,727,727,1
20240719,145100,282626656,729,729,729,729,0
20240719,145000,282626656,729,729,729,729,0
20240719,144900,282626656,729,729,729,729,0
20240719,144800,282626656,729,729,729,729,0
20240719,144700,282626656,729,729,729,729,0
20240719,144600,282626656,729,729,729,729,0
20240719,144500,282626656,729,729,729,729,0
20240719,144400,282626656,729,729,729,729,0
20240719,144300,282626656,729,729,729,729,717
20240719,144200,282103963,729,729,729,729,100
20240719,144100,282031063,729,729,729,729,0
20240719,144000,282031063,729,729,729,729,293
20240719,143900,281817466,729,729,729,729,609
20240719,143800,281373505,729,729,729,729,0
20240719,143700,281373505,729,729,729,729,0
20240719,143600,281373505,729,729,729,729,0
20240719,143500,281373505,729,729,729,729,1
20240719,143400,281372776,727,727,727,727,0
20240719,143300,281372776,727,727,727,727,0
20240719,143200,281372776,727,727,727,727,194
20240719,143100,281231738,729,729,729,729,0
20240719,143000,281231738,729,729,729,729,0
20240719,142900,281231738,729,729,729,729,0
20240719,142800,281231738,729,729,729,729,2
20240719,142700,281230280,729,729,729,729,0
20240719,142600,281230280,729,729,729,729,0
20240719,142500,281230280,729,729,729,729,0
20240719,142400,281230280,729,729,729,729,1
20240719,142300,281229551,728,728,728,728,0
20240719,142200,281229551,728,728,728,728,137
20240719,142100,281129815,729,729,729,729,0
20240719,142000,281129815,729,729,729,729,0
20240719,141900,281129815,729,729,729,729,200
20240719,141800,280984015,729,729,729,729,0
20240719,141700,280984015,729,729,729,729,0
20240719,141600,280984015,729,729,729,729,0
20240719,141500,280984015,729,729,729,729,0
20240719,141400,280984015,729,729,729,729,0
20240719,141300,280984015,729,729,729,729,0
20240719,141200,280984015,729,729,729,729,20
20240719,141100,280969435,727,727,727,727,0
20240719,141000,280969435,727,727,727,727,0
20240719,140900,280969435,727,727,727,727,0
20240719,140800,280969435,727,727,727,727,19
20240719,140700,280955622,727,727,727,727,90
20240719,140600,280890192,726,728,728,726,13304
20240719,140500,271215404,729,729,729,729,0
20240719,140400,271215404,729,729,729,729,0
20240719,140300,271215404,729,729,729,729,0
20240719,140200,271215404,729,729,729,729,0
20240719,140100,271215404,729,729,729,729,0
20240719,140000,271215404,729,729,729,729,0
20240719,135900,271215404,729,729,729,729,0
20240719,135800,271215404,729,729,729,729,0
20240719,135700,271215404,729,729,729,729,0
20240719,135600,271215404,729,729,729,729,0
20240719,135500,271215404,729,729,729,729,0
20240719,135400,271215404,729,729,729,729,0
20240719,135300,271215404,729,729,729,729,2
20240719,135200,271213946,729,729,729,729,0
20240719,135100,271213946,729,729,729,729,41
20240719,135000,271184057,729,729,729,729,0
20240719,134900,271184057,729,729,729,729,353
20240719,134800,270926720,727,727,727,727,100
20240719,134700,270854020,727,727,727,727,0
20240719,134600,270854020,727,727,727,727,0
20240719,134500,270854020,727,727,727,727,730
20240719,134400,270323310,727,727,727,727,0
20240719,134300,270323310,727,727,727,727,1611
20240719,134200,269152113,729,727,729,727,1001
20240719,134100,268424384,727,728,728,727,14786
20240719,134000,257674348,728,728,728,728,886
20240719,133900,257029340,729,729,729,729,0
20240719,133800,257029340,729,729,729,729,153
20240719,133700,256917803,731,731,731,731,1
20240719,133600,256917072,731,731,731,731,0
20240719,133500,256917072,731,731,731,731,3
20240719,133400,256914879,731,731,731,731,0
20240719,133300,256914879,731,731,731,731,3
20240719,133200,256912686,731,731,731,731,4
20240719,133100,256909762,731,731,731,731,2
20240719,133000,256908300,731,731,731,731,10
20240719,132900,256900990,731,731,731,731,3
20240719,132800,256898797,733,733,733,733,0
20240719,132700,256898797,733,733,733,733,0
20240719,132600,256898797,733,733,733,733,0
20240719,132500,256898797,733,733,733,733,0
20240719,132400,256898797,733,728,733,728,324
20240719,132300,256662270,729,729,729,729,1196
20240719,132200,255790386,729,730,730,729,6
20240719,132100,255786011,733,733,733,733,0
20240719,132000,255786011,733,733,733,733,10
20240719,131900,255778681,729,733,733,729,318
20240719,131800,255546790,735,735,735,735,0
20240719,131700,255546790,735,735,735,735,0
20240719,131600,255546790,735,735,735,735,150
20240719,131500,255436540,735,735,735,735,4
20240719,131400,255433600,729,731,736,729,5619
20240719,131300,251331287,731,731,731,731,0
20240719,131200,251331287,731,731,731,731,9615
20240719,131100,244302722,732,732,737,732,541
20240719,131000,243906705,732,732,732,732,420
20240719,130900,243599265,732,732,732,732,0
20240719,130800,243599265,732,732,732,732,0
20240719,130700,243599265,732,732,732,732,300
20240719,130600,243379665,732,732,732,732,2000
20240719,130500,241915665,732,732,732,732,1100
20240719,130400,241110465,732,732,732,732,900
20240719,130300,240451665,737,737,737,737,0
20240719,130200,240451665,737,737,737,737,0
20240719,130100,240451665,737,735,737,735,2001
20240719,130000,238977963,731,731,731,731,0
20240719,125900,238977963,731,731,731,731,0
20240719,125800,238977963,731,731,731,731,1500
20240719,125700,237881463,731,731,731,731,5000
20240719,125600,234226463,734,734,734,734,2497
20240719,125500,232393665,734,734,734,734,0
20240719,125400,232393665,734,734,734,734,40
20240719,125300,232364305,734,731,734,731,1192
20240719,125200,231490948,733,733,733,733,20
20240719,125100,231476288,734,734,734,734,0
20240719,125000,231476288,734,734,734,734,0
20240719,124900,231476288,734,734,734,734,283
20240719,124800,231268566,734,734,734,734,4
20240719,124700,231265630,734,733,734,733,43
20240719,124600,231234108,731,731,731,731,0
20240719,124500,231234108,731,734,734,731,8
20240719,124400,231228251,734,734,734,734,0
20240719,124300,231228251,734,734,734,734,0
20240719,124200,231228251,734,733,734,733,101
20240719,124100,231154217,733,731,733,731,201
20240719,124000,231007284,731,731,731,731,400
20240719,123900,230714884,731,731,731,731,100
20240719,123800,230641784,731,733,733,731,248
20240719,123700,230460474,736,736,736,736,0
20240719,123600,230460474,736,736,736,736,0
20240719,123500,230460474,736,736,736,736,300
20240719,123400,230239674,737,737,737,737,0
20240719,123300,230239674,737,737,737,737,20
20240719,123200,230224934,737,737,737,737,1
20240719,123100,230224197,732,733,733,732,6477
20240719,123000,225482463,734,734,734,734,30
20240719,122900,225460443,737,737,737,737,0
20240719,122800,225460443,737,737,737,737,81
20240719,122700,225400746,737,737,737,737,0
20240719,122600,225400746,737,736,737,736,80
20240719,122500,225341836,736,736,736,736,3
20240719,122400,225339628,736,736,736,736,83
20240719,122300,225278540,737,737,737,737,0
20240719,122200,225278540,737,737,737,737,698
20240719,122100,224764114,738,738,738,738,1
20240719,122000,224763376,732,732,732,732,0
20240719,121900,224763376,732,732,732,732,0
20240719,121800,224763376,732,733,733,732,500
20240719,121700,224397368,732,732,732,732,400
20240719,121600,224104568,739,730,740,729,28205
20240719,121500,203319406,734,734,734,734,0
20240719,121400,203319406,734,733,734,733,2
20240719,121300,203317939,734,733,734,733,137
20240719,121200,203217517,733,733,733,729,2319
20240719,121100,201525062,733,734,734,733,37
20240719,121000,201497940,734,734,734,734,401
20240719,120900,201203606,734,734,734,734,81
20240719,120800,201144152,734,734,734,734,45
20240719,120700,201111122,734,734,734,734,40
20240719,120600,201081762,734,734,735,734,100
20240719,120500,201008332,734,734,734,734,3451
20240719,120400,198475298,734,734,734,734,0
20240719,120300,198475298,734,734,734,734,0
20240719,120200,198475298,734,734,734,734,0
20240719,120100,198475298,734,733,734,733,1400
20240719,120000,197448005,733,733,733,733,0
20240719,115900,197448005,733,733,733,733,0
20240719,115800,197448005,733,733,733,733,0
20240719,115700,197448005,733,733,733,733,1
20240719,115600,197447272,730,730,730,730,0
20240719,115500,197447272,730,729,730,729,300
20240719,115400,197228372,730,731,731,730,104
20240719,115300,197152428,732,732,732,732,0
20240719,115200,197152428,732,732,732,732,0
20240719,115100,197152428,732,732,732,732,1518
20240719,115000,196041252,732,732,732,732,135
20240719,114900,195942432,732,732,732,732,1272
20240719,114800,195011328,732,732,732,732,0
20240719,114700,195011328,732,732,732,732,0
20240719,114600,195011328,732,732,732,732,0
20240719,114500,195011328,732,732,732,732,0
20240719,114400,195011328,732,733,733,732,1066
20240719,114300,194229951,734,734,734,734,40
20240719,114200,194200591,734,734,734,734,0
20240719,114100,194200591,734,733,734,733,54
20240719,114000,194161005,733,733,733,733,0
20240719,113900,194161005,733,733,733,733,0
20240719,113800,194161005,733,733,733,729,3372
20240719,113700,191696268,734,734,734,734,1077
20240719,113600,190905750,733,733,733,733,10
20240719,113500,190898420,735,735,735,735,0
20240719,113400,190898420,735,735,735,735,0
20240719,113300,190898420,735,735,735,735,0
20240719,113200,190898420,735,735,735,734,38982
20240719,113100,162285630,734,734,734,734,200
20240719,113000,162138830,735,735,735,735,217
20240719,112900,161979335,737,737,737,737,0
20240719,112800,161979335,737,737,737,737,4
20240719,112700,161976387,737,734,737,734,1001
20240719,112600,161241650,734,734,734,734,41
20240719,112500,161211556,734,737,737,734,5001
20240719,112400,157540819,734,734,734,734,0
20240719,112300,157540819,734,734,734,734,14
20240719,112200,157530543,734,735,735,734,12818
20240719,112100,148122115,735,736,736,735,2057
20240719,112000,146610163,736,735,736,735,7
20240719,111900,146605013,735,734,735,734,4326
20240719,111800,143428403,734,737,737,734,302
20240719,111700,143206731,735,734,735,734,3259
20240719,111600,140814366,737,734,737,734,6626
20240719,111500,135949004,736,736,736,736,28
20240719,111400,135928396,737,737,737,737,879
20240719,111300,135280573,737,737,737,737,0
20240719,111200,135280573,737,734,737,734,7079
20240719,111100,130077665,734,732,734,732,266
20240719,111000,129882881,734,734,734,734,0
20240719,110900,129882881,734,734,734,734,100
20240719,110800,129809481,735,735,735,735,81
20240719,110700,129749946,734,732,734,732,156
20240719,110600,129635620,732,732,732,732,0
20240719,110500,129635620,732,732,732,732,211
20240719,110400,129481168,736,736,736,736,0
20240719,110300,129481168,736,736,736,736,0
20240719,110200,129481168,736,736,736,736,530
20240719,110100,129091088,737,737,737,737,5
20240719,110000,129087403,737,737,737,737,3
20240719,105900,129085192,736,736,736,736,0
20240719,105800,129085192,736,736,736,736,503
20240719,105700,128714984,736,733,736,733,1015
20240719,105600,127968829,732,732,732,732,497
20240719,105500,127605025,732,732,732,732,0
20240719,105400,127605025,732,731,732,731,2005
20240719,105300,126139365,732,731,732,731,1493
20240719,105200,125047977,731,731,731,731,1849
20240719,105100,123696358,727,728,728,727,610
20240719,105000,123252884,731,731,731,731,0
20240719,104900,123252884,731,731,731,731,20
20240719,104800,123238264,731,731,731,731,6
20240719,104700,123233878,731,731,731,731,0
20240719,104600,123233878,731,731,731,731,0
20240719,104500,123233878,731,731,731,731,3
20240719,104400,123231685,731,727,731,727,901
20240719,104300,122576654,727,727,727,727,0
20240719,104200,122576654,727,727,727,727,0
20240719,104100,122576654,727,727,727,727,0
20240719,104000,122576654,727,732,732,726,2279
20240719,103900,120917358,733,733,733,733,0
20240719,103800,120917358,733,733,733,733,1707
20240719,103700,119666127,733,733,733,733,95
20240719,103600,119596492,734,734,734,734,1161
20240719,103500,118744318,738,738,738,738,413
20240719,103400,118439524,738,732,738,732,355
20240719,103300,118179150,734,733,734,733,13511
20240719,103200,108262086,732,731,732,731,1275
20240719,103100,107329124,731,732,732,731,1268
20240719,103000,106401016,732,732,732,732,386
20240719,102900,106118464,732,739,739,732,955
20240719,102800,105416989,739,735,739,735,4354
20240719,102700,102200799,739,739,739,739,1
20240719,102600,102200060,731,739,740,731,1978
20240719,102500,100738393,739,737,739,737,14610
20240719,102400,89961810,737,732,737,732,20500
20240719,102300,74913515,732,732,732,732,2
20240719,102200,74912051,732,730,732,727,582
20240719,102100,74486729,730,730,730,730,39
20240719,102000,74458259,730,730,730,730,0
20240719,101900,74458259,730,730,730,730,10005
20240719,101800,67154609,730,727,730,727,502
20240719,101700,66789397,726,726,726,726,197
20240719,101600,66646375,726,726,726,726,0
20240719,101500,66646375,726,726,726,726,101
20240719,101400,66573049,726,726,726,726,0
20240719,101300,66573049,726,726,726,726,0
20240719,101200,66573049,726,725,726,725,2040
20240719,101100,65092049,726,726,727,726,460
20240719,101000,64758088,727,727,727,727,175
20240719,100900,64630863,728,728,728,728,8
20240719,100800,64625039,730,730,730,730,7
20240719,100700,64619929,730,730,730,730,0
20240719,100600,64619929,730,731,731,730,45
20240719,100500,64587044,731,732,732,730,15
20240719,100400,64576088,732,732,732,732,35
20240719,100300,64550468,732,731,732,731,33
20240719,100200,64526332,731,732,732,730,45
20240719,100100,64493431,732,732,732,732,0
20240719,100000,64493431,732,732,732,726,90
20240719,095900,64427851,732,732,732,732,40
20240719,095800,64398571,732,732,732,732,41
20240719,095700,64368559,732,732,732,727,35
20240719,095600,64342949,732,733,733,728,644
20240719,095500,63874018,728,733,733,728,13022
20240719,095400,54377672,733,734,734,733,1895
20240719,095300,52987742,734,735,735,734,57
20240719,095200,52945884,735,727,735,727,1709
20240719,095100,51698961,727,726,727,726,539
20240719,095000,51307646,726,726,726,726,642
20240719,094900,50841554,726,726,726,726,1020
20240719,094800,50101034,726,726,726,726,2
20240719,094700,50099582,726,726,726,726,3
20240719,094600,50097404,723,723,723,723,10942
20240719,094500,42186338,726,723,726,723,14806
20240719,094400,31463103,723,723,723,723,2
20240719,094300,31461657,720,720,720,720,25
20240719,094200,31443657,720,720,720,720,6
20240719,094100,31439337,724,724,724,724,167
20240719,094000,31318429,724,723,724,723,1637
20240719,093900,30134741,723,723,723,723,0
20240719,093800,30134741,723,720,723,720,1000
20240719,093700,29412172,723,723,723,723,10
20240719,093600,29404942,723,723,723,723,3430
20240719,093500,26925052,724,724,724,724,13
20240719,093400,26915640,725,725,725,724,2011
20240719,093300,25458664,724,719,725,719,5120
20240719,093200,21771825,718,718,718,718,407
20240719,093100,21479599,718,718,718,718,200
20240719,093000,21335999,718,718,718,718,400
20240719,092900,21048799,718,718,718,718,4393
20240719,092800,17894625,718,718,718,718,0
20240719,092700,17894625,718,718,718,718,1
20240719,092600,17893907,716,718,718,716,182
20240719,092500,17763531,718,718,718,718,0
20240719,092400,17763531,718,718,718,718,1
20240719,092300,17762813,716,717,717,716,340
20240719,092200,17519353,717,718,718,717,341
20240719,092100,17274535,718,716,718,716,55
20240719,092000,17235145,718,716,718,716,948
20240719,091900,16556373,716,716,716,716,30
20240719,091800,16534893,716,715,716,714,586
20240719,091700,16116108,715,715,715,715,0
20240719,091600,16116108,715,715,715,715,300
20240719,091500,15901608,715,712,715,712,260
20240719,091400,15716485,712,712,712,711,6
20240719,091300,15712215,712,712,712,712,1164
20240719,091200,14883447,712,711,712,710,1196
20240719,091100,14034282,711,711,711,711,1002
20240719,091000,13321860,712,712,713,708,6252
20240719,090900,8891112,714,714,714,714,130
20240719,090800,8798292,714,716,716,714,32
20240719,090700,8775422,716,710,716,710,663
20240719,090600,8304674,717,710,717,710,1167
20240719,090500,7476090,718,711,718,711,106
20240719,090400,7400551,709,709,711,709,1016
20240719,090300,6680133,709,709,709,708,7215
20240719,090200,1564802,709,709,709,709,45
20240719,090100,1532897,709,709,709,708,242
20240719,090000,1361432,709,709,710,709,1909