stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,190300,705029650,743,743,743,743,12440
20240722,190200,705029650,743,743,743,743,0
20240722,190100,705029650,743,743,743,743,0
20240722,190000,705029650,743,743,743,743,0
20240722,185900,705029650,743,743,743,743,0
20240722,185800,705029650,743,743,743,743,0
20240722,185700,705029650,743,743,743,743,0
20240722,185600,705029650,743,743,743,743,0
20240722,185500,705029650,743,743,743,743,0
20240722,185400,705029650,743,743,743,743,0
20240722,185300,705029650,743,743,743,743,0
20240722,185200,705029650,743,743,743,743,0
20240722,185100,705029650,743,743,743,743,0
20240722,185000,705029650,743,743,743,743,0
20240722,184900,705029650,743,743,743,743,0
20240722,184800,705029650,743,743,743,743,0
20240722,184700,705029650,743,743,743,743,0
20240722,184600,705029650,743,743,743,743,0
20240722,184500,705029650,743,743,743,743,0
20240722,184400,705029650,743,743,743,743,0
20240722,184300,705029650,743,743,743,743,0
20240722,184200,705029650,743,743,743,743,0
20240722,184100,705029650,743,743,743,743,0
20240722,184000,705029650,743,743,743,743,0
20240722,183900,705029650,743,743,743,743,0
20240722,183800,705029650,743,743,743,743,0
20240722,183700,705029650,743,743,743,743,0
20240722,183600,705029650,743,743,743,743,0
20240722,183500,705029650,743,743,743,743,0
20240722,183400,705029650,743,743,743,743,0
20240722,183300,705029650,743,743,743,743,12440
20240722,183200,705029650,743,743,743,743,0
20240722,183100,705029650,743,743,743,743,0
20240722,183000,705029650,743,743,743,743,0
20240722,182900,705029650,743,743,743,743,0
20240722,182800,705029650,743,743,743,743,0
20240722,182700,705029650,743,743,743,743,0
20240722,182600,705029650,743,743,743,743,0
20240722,182500,705029650,743,743,743,743,0
20240722,182400,705029650,743,743,743,743,0
20240722,182300,705029650,743,743,743,743,0
20240722,182200,705029650,743,743,743,743,0
20240722,182100,705029650,743,743,743,743,0
20240722,182000,705029650,743,743,743,743,0
20240722,181900,705029650,743,743,743,743,0
20240722,181800,705029650,743,743,743,743,0
20240722,181700,705029650,743,743,743,743,0
20240722,181600,705029650,743,743,743,743,0
20240722,181500,705029650,743,743,743,743,0
20240722,181400,705029650,743,743,743,743,0
20240722,181300,705029650,743,743,743,743,0
20240722,181200,705029650,743,743,743,743,0
20240722,181100,705029650,743,743,743,743,0
20240722,181000,705029650,743,743,743,743,0
20240722,180900,705029650,743,743,743,743,0
20240722,180800,705029650,743,743,743,743,0
20240722,180700,705029650,743,743,743,743,0
20240722,180600,705029650,743,743,743,743,0
20240722,180500,705029650,743,743,743,743,0
20240722,180400,705029650,743,743,743,743,0
20240722,180300,705029650,743,743,743,743,12440
20240722,180200,705029650,743,743,743,743,0
20240722,180100,705029650,743,743,743,743,0
20240722,180000,705029650,743,743,743,743,0
20240722,175900,705029650,743,743,743,743,0
20240722,175800,705029650,743,743,743,743,0
20240722,175700,705029650,743,743,743,743,0
20240722,175600,705029650,743,743,743,743,0
20240722,175500,705029650,743,743,743,743,0
20240722,175400,705029650,743,743,743,743,0
20240722,175300,705029650,743,743,743,743,0
20240722,175200,705029650,743,743,743,743,0
20240722,175100,705029650,743,743,743,743,0
20240722,175000,705029650,743,743,743,743,0
20240722,174900,705029650,743,743,743,743,0
20240722,174800,705029650,743,743,743,743,0
20240722,174700,705029650,743,743,743,743,0
20240722,174600,705029650,743,743,743,743,0
20240722,174500,705029650,743,743,743,743,0
20240722,174400,705029650,743,743,743,743,0
20240722,174300,705029650,743,743,743,743,0
20240722,174200,705029650,743,743,743,743,0
20240722,174100,705029650,743,743,743,743,0
20240722,174000,705029650,743,743,743,743,0
20240722,173900,705029650,743,743,743,743,0
20240722,173800,705029650,743,743,743,743,0
20240722,173700,705029650,743,743,743,743,0
20240722,173600,705029650,743,743,743,743,0
20240722,173500,705029650,743,743,743,743,0
20240722,173400,705029650,743,743,743,743,0
20240722,173300,705029650,743,743,743,743,12440
20240722,173200,705029650,743,743,743,743,0
20240722,173100,705029650,743,743,743,743,0
20240722,173000,705029650,743,743,743,743,0
20240722,172900,705029650,743,743,743,743,0
20240722,172800,705029650,743,743,743,743,0
20240722,172700,705029650,743,743,743,743,0
20240722,172600,705029650,743,743,743,743,0
20240722,172500,705029650,743,743,743,743,0
20240722,172400,705029650,743,743,743,743,0
20240722,172300,705029650,743,743,743,743,0
20240722,172200,705029650,743,743,743,743,0
20240722,172100,705029650,743,743,743,743,0
20240722,172000,705029650,743,743,743,743,0
20240722,171900,705029650,743,743,743,743,0
20240722,171800,705029650,743,743,743,743,0
20240722,171700,705029650,743,743,743,743,0
20240722,171600,705029650,743,743,743,743,0
20240722,171500,705029650,743,743,743,743,0
20240722,171400,705029650,743,743,743,743,0
20240722,171300,705029650,743,743,743,743,0
20240722,171200,705029650,743,743,743,743,0
20240722,171100,705029650,743,743,743,743,0
20240722,171000,705029650,743,743,743,743,0
20240722,170900,705029650,743,743,743,743,0
20240722,170800,705029650,743,743,743,743,0
20240722,170700,705029650,743,743,743,743,0
20240722,170600,705029650,743,743,743,743,0
20240722,170500,705029650,743,743,743,743,0
20240722,170400,705029650,743,743,743,743,0
20240722,170300,705029650,743,743,743,743,12440
20240722,170200,705029650,743,743,743,743,0
20240722,170100,705029650,743,743,743,743,0
20240722,170000,705029650,743,743,743,743,0
20240722,165900,705029650,743,743,743,743,0
20240722,165800,705029650,743,743,743,743,0
20240722,165700,705029650,743,743,743,743,0
20240722,165600,705029650,743,743,743,743,0
20240722,165500,705029650,743,743,743,743,0
20240722,165400,705029650,743,743,743,743,0
20240722,165300,705029650,743,743,743,743,0
20240722,165200,705029650,743,743,743,743,0
20240722,165100,705029650,743,743,743,743,0
20240722,165000,705029650,743,743,743,743,0
20240722,164900,705029650,743,743,743,743,0
20240722,164800,705029650,743,743,743,743,0
20240722,164700,705029650,743,743,743,743,0
20240722,164600,705029650,743,743,743,743,0
20240722,164500,705029650,743,743,743,743,0
20240722,164400,705029650,743,743,743,743,0
20240722,164300,705029650,743,743,743,743,0
20240722,164200,705029650,743,743,743,743,0
20240722,164100,705029650,743,743,743,743,0
20240722,164000,705029650,743,743,743,743,0
20240722,163900,705029650,743,743,743,743,0
20240722,163800,705029650,743,743,743,743,0
20240722,163700,705029650,743,743,743,743,0
20240722,163600,705029650,743,743,743,743,0
20240722,163500,705029650,743,743,743,743,0
20240722,163400,705029650,743,743,743,743,0
20240722,163300,705029650,743,743,743,743,12440
20240722,163200,705029650,743,743,743,743,0
20240722,163100,705029650,743,743,743,743,0
20240722,163000,705029650,743,743,743,743,0
20240722,162900,705029650,743,743,743,743,0
20240722,162800,705029650,743,743,743,743,0
20240722,162700,705029650,743,743,743,743,0
20240722,162600,705029650,743,743,743,743,0
20240722,162500,705029650,743,743,743,743,0
20240722,162400,705029650,743,743,743,743,0
20240722,162300,705029650,743,743,743,743,0
20240722,162200,705029650,743,743,743,743,0
20240722,162100,705029650,743,743,743,743,0
20240722,162000,705029650,743,743,743,743,0
20240722,161900,705029650,743,743,743,743,0
20240722,161800,705029650,743,743,743,743,0
20240722,161700,705029650,743,743,743,743,0
20240722,161600,705029650,743,743,743,743,0
20240722,161500,705029650,743,743,743,743,0
20240722,161400,705029650,743,743,743,743,0
20240722,161300,705029650,743,743,743,743,0
20240722,161200,705029650,743,743,743,743,0
20240722,161100,705029650,743,743,743,743,0
20240722,161000,705029650,743,743,743,743,0
20240722,160900,705029650,743,743,743,743,0
20240722,160800,705029650,743,743,743,743,0
20240722,160700,705029650,743,743,743,743,0
20240722,160600,705029650,743,743,743,743,0
20240722,160500,705029650,743,743,743,743,0
20240722,160400,705029650,743,743,743,743,0
20240722,160300,705029650,743,743,743,743,12440
20240722,160200,705029650,743,743,743,743,0
20240722,160100,705029650,743,743,743,743,0
20240722,160000,705029650,743,743,743,743,0
20240722,155900,705029650,743,743,743,743,0
20240722,155800,705029650,743,743,743,743,0
20240722,155700,705029650,743,743,743,743,0
20240722,155600,705029650,743,743,743,743,0
20240722,155500,705029650,743,743,743,743,0
20240722,155400,705029650,743,743,743,743,0
20240722,155300,705029650,743,743,743,743,0
20240722,155200,705029650,743,743,743,743,0
20240722,155100,705029650,743,743,743,743,0
20240722,155000,705029650,743,743,743,743,0
20240722,154900,705029650,743,743,743,743,0
20240722,154800,705029650,743,743,743,743,0
20240722,154700,705029650,743,743,743,743,0
20240722,154600,705029650,743,743,743,743,0
20240722,154500,705029650,743,743,743,743,0
20240722,154400,705029650,743,743,743,743,0
20240722,154300,705029650,743,743,743,743,0
20240722,154200,705029650,743,743,743,743,0
20240722,154100,705029650,743,743,743,743,0
20240722,154000,705029650,743,743,743,743,0
20240722,153900,705029650,743,743,743,743,0
20240722,153800,705029650,743,743,743,743,0
20240722,153700,705029650,743,743,743,743,0
20240722,153600,705029650,743,743,743,743,0
20240722,153500,705029650,743,743,743,743,0
20240722,153400,705029650,743,743,743,743,0
20240722,153300,705029650,743,743,743,743,12440
20240722,153200,705029650,743,743,743,743,0
20240722,153100,705029650,743,743,743,743,0
20240722,153000,705029650,743,743,743,743,12440
20240722,152900,695786730,752,752,752,752,0
20240722,152800,695786730,752,752,752,752,0
20240722,152700,695786730,752,752,752,752,0
20240722,152600,695786730,752,752,752,752,0
20240722,152500,695786730,752,752,752,752,0
20240722,152400,695786730,752,752,752,752,0
20240722,152300,695786730,752,752,752,752,0
20240722,152200,695786730,752,752,752,752,0
20240722,152100,695786730,752,752,752,752,0
20240722,152000,695786730,752,752,752,752,0
20240722,151900,695786730,752,752,752,752,1
20240722,151800,695785978,747,752,752,747,270
20240722,151700,695583551,753,754,754,748,716
20240722,151600,695046883,754,753,754,753,4733
20240722,151500,691482932,753,753,753,753,1
20240722,151400,691482179,750,750,750,750,0
20240722,151300,691482179,750,750,750,750,1893
20240722,151200,690062429,754,754,754,754,1
20240722,151100,690061675,752,752,752,752,4745
20240722,151000,686493435,752,753,754,752,67
20240722,150900,686442994,753,753,753,753,1000
20240722,150800,685689994,753,753,753,753,2
20240722,150700,685688488,753,750,753,750,48
20240722,150600,685652388,752,752,752,752,246
20240722,150500,685467396,752,752,752,752,4
20240722,150400,685464388,752,752,752,750,495
20240722,150300,685092220,753,753,753,753,50
20240722,150200,685054570,753,753,753,753,30
20240722,150100,685031980,753,753,753,753,0
20240722,150000,685031980,753,753,753,752,953
20240722,145900,684314561,753,753,753,753,2
20240722,145800,684313055,753,753,753,753,0
20240722,145700,684313055,753,753,753,753,0
20240722,145600,684313055,753,753,753,753,0
20240722,145500,684313055,753,753,753,753,199
20240722,145400,684163208,753,753,753,753,10
20240722,145300,684155678,753,753,753,753,66
20240722,145200,684105980,750,750,750,750,1923
20240722,145100,682663730,750,750,750,750,0
20240722,145000,682663730,750,748,750,748,545
20240722,144900,682255525,748,748,748,748,156
20240722,144800,682138837,746,746,746,746,0
20240722,144700,682138837,746,746,746,746,1
20240722,144600,682138091,754,750,754,745,5001
20240722,144500,678397297,755,755,755,755,200
20240722,144400,678246297,755,755,755,755,200
20240722,144300,678095297,755,750,755,750,245
20240722,144200,677911542,753,753,753,753,200
20240722,144100,677760942,755,755,755,755,13
20240722,144000,677751127,755,750,755,749,593
20240722,143900,677304203,756,755,756,755,7044
20240722,143800,671985229,755,749,755,749,12
20240722,143700,671976184,755,755,755,755,5
20240722,143600,671972409,755,755,755,755,53
20240722,143500,671932394,755,755,755,755,168
20240722,143400,671805554,755,748,755,748,4741
20240722,143300,668237730,748,748,748,748,249
20240722,143200,668051478,749,749,749,749,0
20240722,143100,668051478,749,749,749,749,2
20240722,143000,668049980,748,748,748,748,841
20240722,142900,667420912,748,748,748,748,1
20240722,142800,667420164,746,746,746,746,51
20240722,142700,667382118,746,746,746,746,101
20240722,142600,667306772,746,744,746,744,7416
20240722,142500,661788749,743,743,743,743,0
20240722,142400,661788749,743,743,743,743,0
20240722,142300,661788749,743,743,743,743,17
20240722,142200,661776118,743,743,743,743,0
20240722,142100,661776118,743,743,743,743,2870
20240722,142000,659643708,743,743,743,743,0
20240722,141900,659643708,743,743,743,743,1818
20240722,141800,658292934,742,743,743,742,378
20240722,141700,658012448,744,743,744,743,734
20240722,141600,657467085,744,744,744,744,0
20240722,141500,657467085,744,744,744,744,500
20240722,141400,657095085,744,744,744,744,0
20240722,141300,657095085,744,744,744,744,1395
20240722,141200,656057205,744,744,744,744,600
20240722,141100,655610805,744,744,744,744,155
20240722,141000,655495485,744,744,744,744,500
20240722,140900,655123485,744,744,744,744,300
20240722,140800,654900285,744,745,745,744,1734
20240722,140700,653608456,746,746,746,746,179
20240722,140600,653474922,746,746,746,746,30
20240722,140500,653452542,746,746,746,746,0
20240722,140400,653452542,746,746,746,746,0
20240722,140300,653452542,746,746,746,746,0
20240722,140200,653452542,746,746,746,746,0
20240722,140100,653452542,746,746,746,746,229
20240722,140000,653281708,747,747,747,747,5
20240722,135900,653277973,746,746,746,746,0
20240722,135800,653277973,746,746,746,746,0
20240722,135700,653277973,746,746,746,746,11
20240722,135600,653269767,746,746,746,746,1
20240722,135500,653269021,746,746,746,746,0
20240722,135400,653269021,746,746,746,746,248
20240722,135300,653084013,746,746,746,746,74
20240722,135200,653028809,748,747,748,747,70
20240722,135100,652976518,748,748,748,748,1
20240722,135000,652975770,745,745,745,745,100
20240722,134900,652901270,745,745,745,745,0
20240722,134800,652901270,745,745,745,745,0
20240722,134700,652901270,745,745,745,745,1
20240722,134600,652900525,748,745,748,745,233
20240722,134500,652726931,746,746,746,746,0
20240722,134400,652726931,746,746,746,746,5
20240722,134300,652723201,748,748,748,748,17
20240722,134200,652710485,748,748,748,748,0
20240722,134100,652710485,748,748,748,748,0
20240722,134000,652710485,748,748,748,748,0
20240722,133900,652710485,748,748,748,748,12
20240722,133800,652701509,748,748,748,748,119
20240722,133700,652612497,748,748,748,748,45
20240722,133600,652578837,745,745,745,745,127
20240722,133500,652484222,745,745,745,745,0
20240722,133400,652484222,745,745,745,745,0
20240722,133300,652484222,745,746,746,745,37
20240722,133200,652456649,748,748,748,748,0
20240722,133100,652456649,748,748,748,748,2
20240722,133000,652455153,748,748,748,748,1
20240722,132900,652454405,748,748,748,748,1
20240722,132800,652453657,746,747,747,746,1100
20240722,132700,651632957,750,750,750,750,0
20240722,132600,651632957,750,750,750,750,0
20240722,132500,651632957,750,750,750,750,0
20240722,132400,651632957,750,750,750,750,0
20240722,132300,651632957,750,750,750,750,0
20240722,132200,651632957,750,750,750,750,1000
20240722,132100,650882957,750,750,750,750,0
20240722,132000,650882957,750,750,750,750,0
20240722,131900,650882957,750,750,750,750,0
20240722,131800,650882957,750,750,750,750,0
20240722,131700,650882957,750,750,750,750,0
20240722,131600,650882957,750,750,750,750,0
20240722,131500,650882957,750,750,750,750,0
20240722,131400,650882957,750,745,750,745,146
20240722,131300,650774177,745,745,745,745,10
20240722,131200,650766727,745,745,745,745,0
20240722,131100,650766727,745,745,745,745,3878
20240722,131000,647877617,746,746,746,746,1
20240722,130900,647876871,746,746,746,746,9
20240722,130800,647870157,746,746,746,746,825
20240722,130700,647254707,750,750,750,750,19
20240722,130600,647240457,750,750,750,750,2
20240722,130500,647238957,750,750,750,750,0
20240722,130400,647238957,750,750,750,750,1
20240722,130300,647238207,750,750,750,750,0
20240722,130200,647238207,750,750,750,750,797
20240722,130100,646640457,750,750,750,750,0
20240722,130000,646640457,750,750,750,750,0
20240722,125900,646640457,750,750,750,750,20
20240722,125800,646625457,749,745,750,745,885
20240722,125700,645965495,745,745,745,745,0
20240722,125600,645965495,745,745,745,745,72
20240722,125500,645911855,745,745,745,745,0
20240722,125400,645911855,745,742,745,742,940
20240722,125300,645214372,742,742,742,742,0
20240722,125200,645214372,742,742,742,742,119
20240722,125100,645126074,742,743,743,742,1188
20240722,125000,644244526,743,743,743,743,2
20240722,124900,644243040,742,742,742,742,2
20240722,124800,644241556,742,742,742,742,30
20240722,124700,644219296,745,745,745,745,0
20240722,124600,644219296,745,745,745,745,0
20240722,124500,644219296,745,745,745,745,0
20240722,124400,644219296,745,745,745,745,6
20240722,124300,644214826,744,744,744,744,41
20240722,124200,644184322,742,742,742,742,238
20240722,124100,644007726,741,741,741,741,0
20240722,124000,644007726,741,741,741,741,100
20240722,123900,643933626,741,741,741,741,0
20240722,123800,643933626,741,742,742,741,584
20240722,123700,643500846,741,741,741,741,838
20240722,123600,642879888,741,741,741,741,210
20240722,123500,642724278,741,745,745,741,1027
20240722,123400,641963198,741,741,741,741,0
20240722,123300,641963198,741,743,743,741,5004
20240722,123200,638250342,743,744,744,743,3436
20240722,123100,635694652,745,745,745,745,0
20240722,123000,635694652,745,748,748,745,3799
20240722,122900,632859439,748,748,748,748,0
20240722,122800,632859439,748,748,748,748,3543
20240722,122700,630209275,750,750,750,750,0
20240722,122600,630209275,750,749,750,748,74
20240722,122500,630153831,750,749,750,749,845
20240722,122400,629520316,749,752,752,749,4113
20240722,122300,626438169,753,753,753,753,0
20240722,122200,626438169,753,753,753,753,10
20240722,122100,626430639,753,753,753,753,2
20240722,122000,626429133,751,752,752,751,8457
20240722,121900,620077169,752,753,753,752,941
20240722,121800,619368867,754,754,754,754,1
20240722,121700,619368113,755,756,756,755,54
20240722,121600,619327332,755,755,755,755,239
20240722,121500,619146887,753,755,755,753,2066
20240722,121400,617588059,755,755,755,755,0
20240722,121300,617588059,755,755,755,755,5
20240722,121200,617584284,755,755,755,755,0
20240722,121100,617584284,755,755,755,755,0
20240722,121000,617584284,755,755,755,755,1
20240722,120900,617583529,755,755,755,755,0
20240722,120800,617583529,755,755,755,755,0
20240722,120700,617583529,755,755,755,755,5
20240722,120600,617579754,755,755,755,755,0
20240722,120500,617579754,755,757,757,755,44
20240722,120400,617546474,750,758,758,750,48
20240722,120300,617510330,758,758,758,758,1
20240722,120200,617509572,750,752,752,750,4334
20240722,120100,614256536,753,756,756,753,2483
20240722,120000,612384428,758,755,758,755,1327
20240722,115900,611382480,755,755,755,755,49
20240722,115800,611345485,755,756,756,755,1321
20240722,115700,610348129,758,758,758,758,0
20240722,115600,610348129,758,758,758,758,0
20240722,115500,610348129,758,758,758,758,0
20240722,115400,610348129,758,758,758,758,0
20240722,115300,610348129,758,758,758,758,0
20240722,115200,610348129,758,757,758,757,2
20240722,115100,610346614,757,757,757,757,0
20240722,115000,610346614,757,756,757,756,840
20240722,114900,609710746,757,757,757,757,132
20240722,114800,609610822,757,757,757,757,1
20240722,114700,609610065,758,754,758,754,1001
20240722,114600,608855307,754,758,758,754,1478
20240722,114500,607740881,754,754,754,754,0
20240722,114400,607740881,754,757,757,754,6257
20240722,114300,603023091,758,758,758,758,0
20240722,114200,603023091,758,758,758,758,5
20240722,114100,603019301,758,758,758,758,26
20240722,114000,602999593,758,758,758,758,7
20240722,113900,602994287,758,758,758,758,0
20240722,113800,602994287,758,759,759,753,55
20240722,113700,602952861,752,755,755,752,500
20240722,113600,602576240,755,755,755,755,1790
20240722,113500,601224790,760,760,760,760,0
20240722,113400,601224790,760,760,760,760,0
20240722,113300,601224790,760,760,760,760,1973
20240722,113200,599725310,760,760,760,760,0
20240722,113100,599725310,760,760,760,760,16
20240722,113000,599713150,760,760,760,760,10
20240722,112900,599705550,760,759,760,759,1372
20240722,112800,598662840,760,760,760,760,244
20240722,112700,598477400,760,760,760,760,1
20240722,112600,598476640,750,750,750,750,10
20240722,112500,598469140,749,750,750,749,899
20240722,112400,597795470,750,751,751,750,5069
20240722,112300,593990450,751,754,754,751,8602
20240722,112200,587524883,755,756,756,755,176
20240722,112100,587391871,757,757,757,757,4
20240722,112000,587388843,757,757,757,757,17
20240722,111900,587375974,760,760,760,760,0
20240722,111800,587375974,760,760,760,760,0
20240722,111700,587375974,760,760,760,760,40
20240722,111600,587345574,760,759,760,759,1421
20240722,111500,586265620,760,760,760,760,0
20240722,111400,586265620,760,760,760,760,0
20240722,111300,586265620,760,760,760,760,100
20240722,111200,586189620,760,760,760,760,1
20240722,111100,586188860,754,754,754,754,3
20240722,111000,586186598,760,754,760,754,8
20240722,110900,586180524,760,760,760,760,2
20240722,110800,586179004,754,754,754,754,1
20240722,110700,586178250,760,760,760,760,4
20240722,110600,586175210,760,760,760,760,5517
20240722,110500,581982290,760,760,760,760,25
20240722,110400,581963290,760,753,760,752,3948
20240722,110300,578990270,754,754,754,754,213
20240722,110200,578829668,755,758,758,755,54257
20240722,110100,537758474,760,760,760,760,0
20240722,110000,537758474,760,760,760,760,20
20240722,105900,537743274,760,757,760,757,415
20240722,105800,537428176,760,760,760,757,222
20240722,105700,537259975,760,760,760,760,0
20240722,105600,537259975,760,758,760,757,482
20240722,105500,536893764,758,757,758,757,311
20240722,105400,536658335,757,758,758,757,5482
20240722,105300,532507786,759,759,759,759,401
20240722,105200,532203427,759,759,759,759,2
20240722,105100,532201909,760,760,760,760,217
20240722,105000,532036989,759,759,759,759,508
20240722,104900,531651417,759,760,764,759,12716
20240722,104800,521950266,760,764,764,760,20967
20240722,104700,505931556,764,764,766,764,7175
20240722,104600,500449854,764,764,764,764,8607
20240722,104500,493874106,764,764,765,764,701
20240722,104400,493338342,766,764,766,764,115
20240722,104300,493250282,764,764,764,764,2077
20240722,104200,491663454,764,764,764,764,0
20240722,104100,491663454,764,764,764,764,1
20240722,104000,491662690,767,765,767,764,6751
20240722,103900,486503572,765,764,765,764,3692
20240722,103800,483682883,764,764,766,764,6469
20240722,103700,478740555,764,766,766,764,1239
20240722,103600,477791781,768,765,768,764,4436
20240722,103500,474402416,768,768,768,768,50
20240722,103400,474364016,768,768,768,768,51
20240722,103300,474324848,765,769,769,765,10010
20240722,103200,466665814,769,769,769,769,0
20240722,103100,466665814,769,769,769,764,5549
20240722,103000,462425178,764,768,768,764,652
20240722,102900,461926996,769,769,769,769,1
20240722,102800,461926227,770,770,770,765,390
20240722,102700,461626777,772,770,772,770,6049
20240722,102600,456968725,770,765,770,764,8492
20240722,102500,450456259,764,761,764,757,22895
20240722,102400,433086761,761,761,761,761,3
20240722,102300,433084478,758,761,761,758,2013
20240722,102200,431557404,761,760,761,759,2132
20240722,102100,429937271,762,762,762,762,5
20240722,102000,429933461,762,762,762,762,118
20240722,101900,429843545,763,763,763,763,46
20240722,101800,429808447,763,757,763,757,12
20240722,101700,429799357,757,758,763,757,6945
20240722,101600,424535040,758,758,758,757,362
20240722,101500,424260645,758,758,758,758,2902
20240722,101400,422060929,758,765,767,758,6557
20240722,101300,417075511,767,776,776,766,90610
20240722,101200,347235290,776,780,782,772,21063
20240722,101100,330939920,780,782,783,776,4838
20240722,101000,327173372,783,782,783,777,20072
20240722,100900,311523506,782,771,785,771,26351
20240722,100800,290999079,772,762,772,762,58893
20240722,100700,245907763,762,760,762,760,2846
20240722,100600,243743978,760,760,760,760,4
20240722,100500,243740938,760,760,761,760,1794
20240722,100400,242377487,760,757,761,757,9807
20240722,100300,234924190,760,760,760,760,21
20240722,100200,234908230,760,759,760,754,1149
20240722,100100,234035591,760,762,762,760,10817
20240722,100000,225814336,762,762,762,762,1399
20240722,095900,224748298,762,762,763,762,1302
20240722,095800,223755264,763,759,763,759,10913
20240722,095700,215451318,759,753,759,753,21296
20240722,095600,199319918,753,751,753,751,914
20240722,095500,198633502,751,750,751,748,4049
20240722,095400,195595472,749,752,752,749,70
20240722,095300,195542901,749,749,749,749,636
20240722,095200,195066537,748,748,748,748,0
20240722,095100,195066537,748,749,749,748,697
20240722,095000,194544584,746,757,757,746,15267
20240722,094900,183041484,757,757,758,757,9410
20240722,094800,175918007,757,757,757,757,1011
20240722,094700,175152680,757,759,759,756,4942
20240722,094600,171406948,759,750,761,750,28348
20240722,094500,149981666,755,755,755,755,39
20240722,094400,149952221,749,754,755,749,7155
20240722,094300,144557766,754,755,755,754,2040
20240722,094200,143019491,754,754,755,754,12958
20240722,094100,133249018,754,753,754,753,13711
20240722,094000,122911034,754,755,755,751,11347
20240722,093900,114358101,754,754,756,753,9778
20240722,093800,106977924,754,752,754,752,4902
20240722,093700,103284307,752,750,753,750,6894
20240722,093600,98112222,750,750,750,750,1243
20240722,093500,97179972,750,746,751,746,24224
20240722,093400,79062133,743,739,744,739,15242
20240722,093300,67760612,739,739,739,739,1356
20240722,093200,66758528,743,739,743,739,653
20240722,093100,66275949,743,743,743,743,0
20240722,093000,66275949,743,743,743,743,66
20240722,092900,66226911,738,738,738,738,230
20240722,092800,66057171,743,743,743,743,5
20240722,092700,66053456,743,738,743,738,5603
20240722,092600,61899746,738,738,742,738,11072
20240722,092500,53728598,743,738,743,738,19252
20240722,092400,39520607,738,743,743,738,9696
20240722,092300,32361845,743,744,744,743,300
20240722,092200,32138745,746,746,746,746,417
20240722,092100,31827663,746,746,746,746,1
20240722,092000,31826917,745,746,746,744,6674
20240722,091900,26856237,746,746,746,746,200
20240722,091800,26707037,744,746,746,744,5106
20240722,091700,22907971,745,744,745,744,3277
20240722,091600,20468094,744,744,744,744,1508
20240722,091500,19346142,744,740,744,740,3152
20240722,091400,17011463,738,738,738,738,5
20240722,091300,17007773,740,740,740,740,0
20240722,091200,17007773,740,740,740,740,0
20240722,091100,17007773,740,740,740,740,0
20240722,091000,17007773,740,736,740,736,318
20240722,090900,16772477,740,740,740,740,1
20240722,090800,16771737,736,740,740,736,136
20240722,090700,16671497,735,740,740,735,6979
20240722,090600,11541426,740,742,743,740,20
20240722,090500,11526599,735,745,745,735,2489
20240722,090400,9678795,745,744,745,744,3108
20240722,090300,7364436,745,742,745,739,5045
20240722,090200,3610609,742,735,743,735,333
20240722,090100,3363612,735,726,735,726,1074
20240722,090000,2583834,726,726,726,726,3559