stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,191000,604748005,735,735,735,735,28053
20230707,190900,604748005,735,735,735,735,0
20230707,190800,604748005,735,735,735,735,0
20230707,190700,604748005,735,735,735,735,0
20230707,190600,604748005,735,735,735,735,0
20230707,190500,604748005,735,735,735,735,0
20230707,190400,604748005,735,735,735,735,0
20230707,190300,604748005,735,735,735,735,0
20230707,190200,604748005,735,735,735,735,0
20230707,190100,604748005,735,735,735,735,0
20230707,190000,604748005,735,735,735,735,0
20230707,185900,604748005,735,735,735,735,0
20230707,185800,604748005,735,735,735,735,0
20230707,185700,604748005,735,735,735,735,0
20230707,185600,604748005,735,735,735,735,0
20230707,185500,604748005,735,735,735,735,0
20230707,185400,604748005,735,735,735,735,0
20230707,185300,604748005,735,735,735,735,0
20230707,185200,604748005,735,735,735,735,0
20230707,185100,604748005,735,735,735,735,0
20230707,185000,604748005,735,735,735,735,0
20230707,184900,604748005,735,735,735,735,0
20230707,184800,604748005,735,735,735,735,0
20230707,184700,604748005,735,735,735,735,0
20230707,184600,604748005,735,735,735,735,0
20230707,184500,604748005,735,735,735,735,0
20230707,184400,604748005,735,735,735,735,0
20230707,184300,604748005,735,735,735,735,0
20230707,184200,604748005,735,735,735,735,0
20230707,184100,604748005,735,735,735,735,0
20230707,184000,604748005,735,735,735,735,28053
20230707,183900,604748005,735,735,735,735,0
20230707,183800,604748005,735,735,735,735,0
20230707,183700,604748005,735,735,735,735,0
20230707,183600,604748005,735,735,735,735,0
20230707,183500,604748005,735,735,735,735,0
20230707,183400,604748005,735,735,735,735,0
20230707,183300,604748005,735,735,735,735,0
20230707,183200,604748005,735,735,735,735,0
20230707,183100,604748005,735,735,735,735,0
20230707,183000,604748005,735,735,735,735,0
20230707,182900,604748005,735,735,735,735,0
20230707,182800,604748005,735,735,735,735,0
20230707,182700,604748005,735,735,735,735,0
20230707,182600,604748005,735,735,735,735,0
20230707,182500,604748005,735,735,735,735,0
20230707,182400,604748005,735,735,735,735,0
20230707,182300,604748005,735,735,735,735,0
20230707,182200,604748005,735,735,735,735,0
20230707,182100,604748005,735,735,735,735,0
20230707,182000,604748005,735,735,735,735,0
20230707,181900,604748005,735,735,735,735,0
20230707,181800,604748005,735,735,735,735,0
20230707,181700,604748005,735,735,735,735,0
20230707,181600,604748005,735,735,735,735,0
20230707,181500,604748005,735,735,735,735,0
20230707,181400,604748005,735,735,735,735,0
20230707,181300,604748005,735,735,735,735,0
20230707,181200,604748005,735,735,735,735,0
20230707,181100,604748005,735,735,735,735,0
20230707,181000,604748005,735,735,735,735,28053
20230707,180900,604748005,735,735,735,735,0
20230707,180800,604748005,735,735,735,735,0
20230707,180700,604748005,735,735,735,735,0
20230707,180600,604748005,735,735,735,735,0
20230707,180500,604748005,735,735,735,735,0
20230707,180400,604748005,735,735,735,735,0
20230707,180300,604748005,735,735,735,735,0
20230707,180200,604748005,735,735,735,735,0
20230707,180100,604748005,735,735,735,735,0
20230707,180000,604748005,735,735,735,735,0
20230707,175900,604748005,735,735,735,735,0
20230707,175800,604748005,735,735,735,735,0
20230707,175700,604748005,735,735,735,735,0
20230707,175600,604748005,735,735,735,735,0
20230707,175500,604748005,735,735,735,735,0
20230707,175400,604748005,735,735,735,735,0
20230707,175300,604748005,735,735,735,735,0
20230707,175200,604748005,735,735,735,735,0
20230707,175100,604748005,735,735,735,735,0
20230707,175000,604748005,735,735,735,735,0
20230707,174900,604748005,735,735,735,735,0
20230707,174800,604748005,735,735,735,735,0
20230707,174700,604748005,735,735,735,735,0
20230707,174600,604748005,735,735,735,735,0
20230707,174500,604748005,735,735,735,735,0
20230707,174400,604748005,735,735,735,735,0
20230707,174300,604748005,735,735,735,735,0
20230707,174200,604748005,735,735,735,735,0
20230707,174100,604748005,735,735,735,735,0
20230707,174000,604748005,735,735,735,735,28053
20230707,173900,604748005,735,735,735,735,0
20230707,173800,604748005,735,735,735,735,0
20230707,173700,604748005,735,735,735,735,0
20230707,173600,604748005,735,735,735,735,0
20230707,173500,604748005,735,735,735,735,0
20230707,173400,604748005,735,735,735,735,0
20230707,173300,604748005,735,735,735,735,0
20230707,173200,604748005,735,735,735,735,0
20230707,173100,604748005,735,735,735,735,0
20230707,173000,604748005,735,735,735,735,0
20230707,172900,604748005,735,735,735,735,0
20230707,172800,604748005,735,735,735,735,0
20230707,172700,604748005,735,735,735,735,0
20230707,172600,604748005,735,735,735,735,0
20230707,172500,604748005,735,735,735,735,0
20230707,172400,604748005,735,735,735,735,0
20230707,172300,604748005,735,735,735,735,0
20230707,172200,604748005,735,735,735,735,0
20230707,172100,604748005,735,735,735,735,0
20230707,172000,604748005,735,735,735,735,0
20230707,171900,604748005,735,735,735,735,0
20230707,171800,604748005,735,735,735,735,0
20230707,171700,604748005,735,735,735,735,0
20230707,171600,604748005,735,735,735,735,0
20230707,171500,604748005,735,735,735,735,0
20230707,171400,604748005,735,735,735,735,0
20230707,171300,604748005,735,735,735,735,0
20230707,171200,604748005,735,735,735,735,0
20230707,171100,604748005,735,735,735,735,0
20230707,171000,604748005,735,735,735,735,28053
20230707,170900,604748005,735,735,735,735,0
20230707,170800,604748005,735,735,735,735,0
20230707,170700,604748005,735,735,735,735,0
20230707,170600,604748005,735,735,735,735,0
20230707,170500,604748005,735,735,735,735,0
20230707,170400,604748005,735,735,735,735,0
20230707,170300,604748005,735,735,735,735,0
20230707,170200,604748005,735,735,735,735,0
20230707,170100,604748005,735,735,735,735,0
20230707,170000,604748005,735,735,735,735,0
20230707,165900,604748005,735,735,735,735,0
20230707,165800,604748005,735,735,735,735,0
20230707,165700,604748005,735,735,735,735,0
20230707,165600,604748005,735,735,735,735,0
20230707,165500,604748005,735,735,735,735,0
20230707,165400,604748005,735,735,735,735,0
20230707,165300,604748005,735,735,735,735,0
20230707,165200,604748005,735,735,735,735,0
20230707,165100,604748005,735,735,735,735,0
20230707,165000,604748005,735,735,735,735,0
20230707,164900,604748005,735,735,735,735,0
20230707,164800,604748005,735,735,735,735,0
20230707,164700,604748005,735,735,735,735,0
20230707,164600,604748005,735,735,735,735,0
20230707,164500,604748005,735,735,735,735,0
20230707,164400,604748005,735,735,735,735,0
20230707,164300,604748005,735,735,735,735,0
20230707,164200,604748005,735,735,735,735,0
20230707,164100,604748005,735,735,735,735,0
20230707,164000,604748005,735,735,735,735,28053
20230707,163900,604748005,735,735,735,735,0
20230707,163800,604748005,735,735,735,735,0
20230707,163700,604748005,735,735,735,735,0
20230707,163600,604748005,735,735,735,735,0
20230707,163500,604748005,735,735,735,735,0
20230707,163400,604748005,735,735,735,735,0
20230707,163300,604748005,735,735,735,735,0
20230707,163200,604748005,735,735,735,735,0
20230707,163100,604748005,735,735,735,735,0
20230707,163000,604748005,735,735,735,735,0
20230707,162900,604748005,735,735,735,735,0
20230707,162800,604748005,735,735,735,735,0
20230707,162700,604748005,735,735,735,735,0
20230707,162600,604748005,735,735,735,735,0
20230707,162500,604748005,735,735,735,735,0
20230707,162400,604748005,735,735,735,735,0
20230707,162300,604748005,735,735,735,735,0
20230707,162200,604748005,735,735,735,735,0
20230707,162100,604748005,735,735,735,735,0
20230707,162000,604748005,735,735,735,735,0
20230707,161900,604748005,735,735,735,735,0
20230707,161800,604748005,735,735,735,735,0
20230707,161700,604748005,735,735,735,735,0
20230707,161600,604748005,735,735,735,735,0
20230707,161500,604748005,735,735,735,735,0
20230707,161400,604748005,735,735,735,735,0
20230707,161300,604748005,735,735,735,735,0
20230707,161200,604748005,735,735,735,735,0
20230707,161100,604748005,735,735,735,735,0
20230707,161000,604748005,735,735,735,735,28053
20230707,160900,604748005,735,735,735,735,0
20230707,160800,604748005,735,735,735,735,0
20230707,160700,604748005,735,735,735,735,0
20230707,160600,604748005,735,735,735,735,0
20230707,160500,604748005,735,735,735,735,0
20230707,160400,604748005,735,735,735,735,0
20230707,160300,604748005,735,735,735,735,0
20230707,160200,604748005,735,735,735,735,0
20230707,160100,604748005,735,735,735,735,0
20230707,160000,604748005,735,735,735,735,0
20230707,155900,604748005,735,735,735,735,0
20230707,155800,604748005,735,735,735,735,0
20230707,155700,604748005,735,735,735,735,0
20230707,155600,604748005,735,735,735,735,0
20230707,155500,604748005,735,735,735,735,0
20230707,155400,604748005,735,735,735,735,0
20230707,155300,604748005,735,735,735,735,0
20230707,155200,604748005,735,735,735,735,0
20230707,155100,604748005,735,735,735,735,0
20230707,155000,604748005,735,735,735,735,0
20230707,154900,604748005,735,735,735,735,0
20230707,154800,604748005,735,735,735,735,0
20230707,154700,604748005,735,735,735,735,0
20230707,154600,604748005,735,735,735,735,0
20230707,154500,604748005,735,735,735,735,0
20230707,154400,604748005,735,735,735,735,0
20230707,154300,604748005,735,735,735,735,0
20230707,154200,604748005,735,735,735,735,0
20230707,154100,604748005,735,735,735,735,0
20230707,154000,604748005,735,735,735,735,28053
20230707,153900,604748005,735,735,735,735,0
20230707,153800,604748005,735,735,735,735,0
20230707,153700,604748005,735,735,735,735,0
20230707,153600,604748005,735,735,735,735,0
20230707,153500,604748005,735,735,735,735,0
20230707,153400,604748005,735,735,735,735,0
20230707,153300,604748005,735,735,735,735,0
20230707,153200,604748005,735,735,735,735,0
20230707,153100,604748005,735,735,735,735,0
20230707,153000,604748005,735,735,735,735,28053
20230707,152900,584129050,733,733,733,733,0
20230707,152800,584129050,733,733,733,733,0
20230707,152700,584129050,733,733,733,733,0
20230707,152600,584129050,733,733,733,733,0
20230707,152500,584129050,733,733,733,733,0
20230707,152400,584129050,733,733,733,733,0
20230707,152300,584129050,733,733,733,733,0
20230707,152200,584129050,733,733,733,733,0
20230707,152100,584129050,733,733,733,733,0
20230707,152000,584129050,733,733,733,733,0
20230707,151900,584129050,733,731,733,727,10840
20230707,151800,576227948,734,727,735,727,6609
20230707,151700,571406405,727,727,727,727,400
20230707,151600,571115605,727,727,727,723,4060
20230707,151500,568173021,727,726,727,726,3063
20230707,151400,565948783,725,723,725,723,8847
20230707,151300,559541010,723,723,723,723,0
20230707,151200,559541010,723,723,723,723,0
20230707,151100,559541010,723,723,723,723,1000
20230707,151000,558818010,721,721,721,721,200
20230707,150900,558673810,724,724,724,724,150
20230707,150800,558565210,725,725,725,725,0
20230707,150700,558565210,725,725,725,725,0
20230707,150600,558565210,725,725,725,725,0
20230707,150500,558565210,725,721,725,721,10000
20230707,150400,551339694,720,720,720,720,3555
20230707,150300,548780094,720,719,720,719,1722
20230707,150200,547541795,715,715,715,715,0
20230707,150100,547541795,715,715,715,715,0
20230707,150000,547541795,715,715,715,715,0
20230707,145900,547541795,715,715,715,715,0
20230707,145800,547541795,715,715,715,715,550
20230707,145700,547148545,715,715,715,715,0
20230707,145600,547148545,715,715,715,715,1
20230707,145500,547147830,715,715,715,715,100
20230707,145400,547076330,715,715,715,715,900
20230707,145300,546432830,715,715,715,715,0
20230707,145200,546432830,715,715,715,715,0
20230707,145100,546432830,715,715,715,715,0
20230707,145000,546432830,715,715,715,715,40
20230707,144900,546404230,720,720,720,720,0
20230707,144800,546404230,720,720,720,720,0
20230707,144700,546404230,720,720,720,720,0
20230707,144600,546404230,720,720,720,720,0
20230707,144500,546404230,720,718,720,714,2422
20230707,144400,544671060,718,719,719,718,1201
20230707,144300,543807591,720,720,720,720,0
20230707,144200,543807591,720,721,721,720,1520
20230707,144100,542712171,721,721,721,721,680
20230707,144000,542221891,721,721,721,721,17
20230707,143900,542209634,716,716,716,716,0
20230707,143800,542209634,716,716,716,716,13
20230707,143700,542200326,721,721,721,721,1169
20230707,143600,541357477,721,721,721,721,1
20230707,143500,541356756,721,721,721,721,0
20230707,143400,541356756,721,721,721,721,0
20230707,143300,541356756,721,721,721,721,300
20230707,143200,541140456,721,721,721,721,0
20230707,143100,541140456,721,721,721,721,100
20230707,143000,541068356,721,721,721,721,0
20230707,142900,541068356,721,721,721,721,1
20230707,142800,541067635,717,717,717,717,5009
20230707,142700,537476182,714,714,714,714,0
20230707,142600,537476182,714,713,714,712,76437
20230707,142500,482980850,713,713,713,713,14210
20230707,142400,472849120,713,714,714,713,2681
20230707,142300,470937287,714,713,714,713,6529
20230707,142200,466280887,712,713,713,712,4096
20230707,142100,463364525,713,713,713,713,10
20230707,142000,463357395,713,713,713,713,0
20230707,141900,463357395,713,713,713,713,0
20230707,141800,463357395,713,713,713,713,5
20230707,141700,463353830,713,713,713,713,16
20230707,141600,463342422,713,713,713,713,278
20230707,141500,463144208,713,713,713,713,0
20230707,141400,463144208,713,712,713,712,8262
20230707,141300,457256664,711,711,711,711,2254
20230707,141200,455654070,711,711,711,710,5071
20230707,141100,452053099,711,711,712,711,2362
20230707,141000,450373716,712,711,712,711,5839
20230707,140900,446221187,710,710,710,710,0
20230707,140800,446221187,710,713,713,710,25528
20230707,140700,428058700,713,713,713,713,18728
20230707,140600,414705636,714,714,714,714,90
20230707,140500,414641376,714,714,714,714,25
20230707,140400,414623526,714,714,714,714,1975
20230707,140300,413213376,713,713,713,713,4589
20230707,140200,409941419,713,713,713,713,578
20230707,140100,409529305,714,714,714,714,1
20230707,140000,409528591,714,714,714,714,200
20230707,135900,409385791,713,713,713,713,0
20230707,135800,409385791,713,713,713,713,762
20230707,135700,408842485,713,713,713,713,0
20230707,135600,408842485,713,713,713,713,3066
20230707,135500,406656427,712,715,715,712,32132
20230707,135400,383699096,716,716,716,716,455
20230707,135300,383373316,715,715,715,715,0
20230707,135200,383373316,715,715,715,715,0
20230707,135100,383373316,715,716,716,715,5488
20230707,135000,379447397,721,721,721,721,0
20230707,134900,379447397,721,721,721,721,0
20230707,134800,379447397,721,721,721,721,5
20230707,134700,379443792,716,716,716,716,2452
20230707,134600,377688160,716,716,716,716,919
20230707,134500,377030156,716,718,718,716,22078
20230707,134400,361201230,717,717,717,717,0
20230707,134300,361201230,717,717,717,717,0
20230707,134200,361201230,717,717,717,717,0
20230707,134100,361201230,717,719,719,717,12305
20230707,134000,352370978,720,720,720,720,0
20230707,133900,352370978,720,720,720,720,500
20230707,133800,352010978,720,720,720,720,0
20230707,133700,352010978,720,720,720,720,7318
20230707,133600,346742018,720,720,720,720,2682
20230707,133500,344810978,722,722,722,722,0
20230707,133400,344810978,722,722,722,722,0
20230707,133300,344810978,722,722,722,722,0
20230707,133200,344810978,722,722,722,722,0
20230707,133100,344810978,722,722,722,722,1
20230707,133000,344810256,720,720,720,720,0
20230707,132900,344810256,720,720,720,720,5
20230707,132800,344806656,720,720,720,720,1256
20230707,132700,343902336,720,720,720,720,0
20230707,132600,343902336,720,720,720,720,803
20230707,132500,343324176,721,721,721,721,0
20230707,132400,343324176,721,721,721,721,0
20230707,132300,343324176,721,721,721,721,0
20230707,132200,343324176,721,721,721,721,0
20230707,132100,343324176,721,721,721,721,1
20230707,132000,343323455,721,721,721,721,0
20230707,131900,343323455,721,722,722,721,501
20230707,131800,342962233,719,719,719,719,0
20230707,131700,342962233,719,719,719,719,0
20230707,131600,342962233,719,719,719,719,0
20230707,131500,342962233,719,719,719,719,0
20230707,131400,342962233,719,719,719,719,0
20230707,131300,342962233,719,719,719,719,0
20230707,131200,342962233,719,719,719,719,0
20230707,131100,342962233,719,719,719,719,0
20230707,131000,342962233,719,719,719,719,0
20230707,130900,342962233,719,719,719,719,0
20230707,130800,342962233,719,719,719,719,0
20230707,130700,342962233,719,719,719,719,262
20230707,130600,342773855,719,719,719,719,0
20230707,130500,342773855,719,719,719,719,0
20230707,130400,342773855,719,719,719,719,0
20230707,130300,342773855,719,721,721,718,40165
20230707,130200,313849733,722,722,722,722,0
20230707,130100,313849733,722,722,722,722,20
20230707,130000,313835293,722,722,722,722,0
20230707,125900,313835293,722,722,722,722,0
20230707,125800,313835293,722,722,722,722,0
20230707,125700,313835293,722,722,722,722,792
20230707,125600,313263469,724,724,724,724,0
20230707,125500,313263469,724,724,724,724,0
20230707,125400,313263469,724,724,724,724,2
20230707,125300,313262021,721,721,721,721,0
20230707,125200,313262021,721,721,721,721,50
20230707,125100,313225971,721,722,722,721,238
20230707,125000,313054369,723,722,723,722,101
20230707,124900,312981347,722,722,722,722,0
20230707,124800,312981347,722,722,722,722,0
20230707,124700,312981347,722,722,722,722,0
20230707,124600,312981347,722,722,722,722,0
20230707,124500,312981347,722,722,722,722,0
20230707,124400,312981347,722,722,722,722,0
20230707,124300,312981347,722,722,722,722,3072
20230707,124200,310763363,722,722,722,722,2000
20230707,124100,309319363,721,721,721,721,0
20230707,124000,309319363,721,721,721,721,0
20230707,123900,309319363,721,721,721,721,0
20230707,123800,309319363,721,721,721,721,0
20230707,123700,309319363,721,721,721,721,0
20230707,123600,309319363,721,721,721,721,0
20230707,123500,309319363,721,721,721,721,0
20230707,123400,309319363,721,723,723,721,2239
20230707,123300,307704924,722,723,723,722,1015
20230707,123200,306972084,724,723,724,723,300
20230707,123100,306754984,724,724,724,724,0
20230707,123000,306754984,724,724,724,724,1000
20230707,122900,306030984,721,721,721,721,0
20230707,122800,306030984,721,721,721,721,0
20230707,122700,306030984,721,721,721,721,402
20230707,122600,305741142,725,725,725,725,20
20230707,122500,305726642,725,725,725,725,0
20230707,122400,305726642,725,725,725,725,0
20230707,122300,305726642,725,725,725,725,0
20230707,122200,305726642,725,725,725,725,0
20230707,122100,305726642,725,725,725,725,0
20230707,122000,305726642,725,725,725,725,10
20230707,121900,305719392,726,726,726,726,0
20230707,121800,305719392,726,726,726,726,1
20230707,121700,305718666,722,722,722,722,1557
20230707,121600,304594512,721,721,721,721,0
20230707,121500,304594512,721,721,721,721,0
20230707,121400,304594512,721,721,721,721,2732
20230707,121300,302624740,721,724,724,721,12792
20230707,121200,293401450,721,721,721,721,8268
20230707,121100,287440222,721,721,721,721,2300
20230707,121000,285781922,721,723,723,721,3500
20230707,120900,283258173,724,724,724,724,0
20230707,120800,283258173,724,724,724,724,0
20230707,120700,283258173,724,724,724,724,0
20230707,120600,283258173,724,724,724,724,0
20230707,120500,283258173,724,724,724,724,1
20230707,120400,283257449,722,722,722,722,0
20230707,120300,283257449,722,722,722,722,4000
20230707,120200,280369449,724,724,724,724,0
20230707,120100,280369449,724,724,724,724,300
20230707,120000,280152249,724,724,724,724,0
20230707,115900,280152249,724,724,724,724,0
20230707,115800,280152249,724,724,724,724,21
20230707,115700,280137045,724,724,724,724,6
20230707,115600,280132701,722,722,722,722,3110
20230707,115500,277887281,724,724,724,724,0
20230707,115400,277887281,724,724,724,724,0
20230707,115300,277887281,724,724,724,724,179
20230707,115200,277757685,724,724,724,724,24
20230707,115100,277740309,722,722,722,722,7
20230707,115000,277735255,722,722,722,722,0
20230707,114900,277735255,722,722,722,722,0
20230707,114800,277735255,722,722,722,722,0
20230707,114700,277735255,722,722,722,722,0
20230707,114600,277735255,722,722,722,722,0
20230707,114500,277735255,722,722,722,722,667
20230707,114400,277253681,722,722,722,722,670
20230707,114300,276769941,722,723,723,722,500
20230707,114200,276408940,722,722,722,722,0
20230707,114100,276408940,722,722,722,722,2015
20230707,114000,274954110,721,721,721,721,0
20230707,113900,274954110,721,721,721,721,0
20230707,113800,274954110,721,721,721,721,0
20230707,113700,274954110,721,721,721,721,0
20230707,113600,274954110,721,721,721,721,3000
20230707,113500,272791110,721,721,721,721,842
20230707,113400,272184028,721,724,725,721,7330
20230707,113300,266898411,721,721,721,721,0
20230707,113200,266898411,721,722,722,721,10000
20230707,113100,259686103,722,722,722,722,0
20230707,113000,259686103,722,722,722,722,0
20230707,112900,259686103,722,722,722,722,692
20230707,112800,259186479,721,721,721,721,0
20230707,112700,259186479,721,721,721,721,0
20230707,112600,259186479,721,721,721,721,0
20230707,112500,259186479,721,721,721,721,1461
20230707,112400,258133098,721,725,725,721,2833
20230707,112300,256089593,721,721,721,721,0
20230707,112200,256089593,721,721,721,721,0
20230707,112100,256089593,721,721,721,721,1400
20230707,112000,255080193,721,721,721,721,3000
20230707,111900,252917193,721,722,722,721,1200
20230707,111800,252050885,722,722,722,722,0
20230707,111700,252050885,722,723,723,722,1433
20230707,111600,251015225,723,723,723,723,0
20230707,111500,251015225,723,723,723,723,0
20230707,111400,251015225,723,722,723,722,428
20230707,111300,250706010,723,723,723,723,101
20230707,111200,250632987,724,724,724,724,5
20230707,111100,250629367,724,725,725,724,54
20230707,111000,250590235,722,722,722,722,98
20230707,110900,250519479,722,722,722,720,11919
20230707,110800,241930923,722,723,723,722,2000
20230707,110700,240486022,724,724,724,724,1201
20230707,110600,239616498,725,725,725,725,555
20230707,110500,239214123,724,724,724,724,3
20230707,110400,239211951,724,726,726,724,111
20230707,110300,239131561,726,725,726,725,99
20230707,110200,239059779,728,725,728,723,2499
20230707,110100,237251669,725,725,725,725,0
20230707,110000,237251669,725,725,725,725,235
20230707,105900,237081294,721,721,721,721,0
20230707,105800,237081294,721,721,721,721,976
20230707,105700,236377598,721,725,725,721,11020
20230707,105600,228421799,728,728,728,728,0
20230707,105500,228421799,728,728,728,728,1
20230707,105400,228421071,725,725,725,725,0
20230707,105300,228421071,725,725,725,725,5001
20230707,105200,224795346,725,725,725,725,0
20230707,105100,224795346,725,725,725,725,0
20230707,105000,224795346,725,727,727,725,10000
20230707,104900,217542734,728,728,728,728,0
20230707,104800,217542734,728,728,728,728,2655
20230707,104700,215609894,729,729,729,729,1
20230707,104600,215609165,729,729,729,729,527
20230707,104500,215224982,729,729,729,729,62
20230707,104400,215179784,729,729,731,729,534
20230707,104300,214790496,731,732,732,729,391
20230707,104200,214505099,730,733,733,730,177
20230707,104100,214375769,732,731,732,730,6062
20230707,104000,209950435,730,730,730,730,3608
20230707,103900,207316595,730,730,730,730,6168
20230707,103800,202813955,730,730,730,730,135
20230707,103700,202715405,731,731,731,731,223
20230707,103600,202552392,732,733,734,732,2855
20230707,103500,200460666,733,735,735,731,543
20230707,103400,200063468,730,730,730,730,0
20230707,103300,200063468,730,736,736,725,17070
20230707,103200,187594082,737,738,738,736,2063
20230707,103100,186074149,738,738,738,738,22
20230707,103000,186057913,740,740,740,740,0
20230707,102900,186057913,740,738,740,738,513
20230707,102800,185679313,742,742,742,742,0
20230707,102700,185679313,742,741,742,741,50
20230707,102600,185642215,736,738,738,736,3101
20230707,102500,183357259,743,743,743,743,0
20230707,102400,183357259,743,743,743,743,0
20230707,102300,183357259,743,743,743,743,0
20230707,102200,183357259,743,743,743,743,0
20230707,102100,183357259,743,743,743,743,0
20230707,102000,183357259,743,744,745,743,15
20230707,101900,183346111,745,745,745,745,0
20230707,101800,183346111,745,742,745,742,1873
20230707,101700,181951382,743,743,743,743,0
20230707,101600,181951382,743,743,743,743,0
20230707,101500,181951382,743,743,743,743,5
20230707,101400,181947667,737,737,737,737,0
20230707,101300,181947667,737,737,737,737,0
20230707,101200,181947667,737,739,739,737,3306
20230707,101100,179509893,736,736,736,736,0
20230707,101000,179509893,736,740,740,736,700
20230707,100900,178993090,740,742,742,740,1000
20230707,100800,178252928,747,747,747,747,0
20230707,100700,178252928,747,747,747,747,0
20230707,100600,178252928,747,745,748,745,212
20230707,100500,178094457,736,736,736,736,0
20230707,100400,178094457,736,736,736,736,0
20230707,100300,178094457,736,743,743,736,855
20230707,100200,177464887,744,744,744,744,0
20230707,100100,177464887,744,744,744,744,15
20230707,100000,177453727,744,744,744,744,29
20230707,095900,177432151,744,744,744,744,1
20230707,095800,177431407,745,744,745,744,14
20230707,095700,177420978,744,743,744,743,5
20230707,095600,177417260,748,747,748,741,90
20230707,095500,177350019,747,746,747,745,364
20230707,095400,177078166,745,743,745,743,667
20230707,095300,176581497,743,742,743,741,238
20230707,095200,176404764,742,743,743,742,3849
20230707,095100,173544959,742,742,742,742,5
20230707,095000,173541249,744,744,744,744,0
20230707,094900,173541249,744,744,744,744,0
20230707,094800,173541249,744,744,744,744,10
20230707,094700,173533809,745,745,745,745,1
20230707,094600,173533064,735,735,735,735,1838
20230707,094500,172182134,735,736,736,735,5
20230707,094400,172178455,746,746,746,725,39414
20230707,094300,143236551,747,747,747,747,0
20230707,094200,143236551,747,747,747,747,0
20230707,094100,143236551,747,748,748,747,3
20230707,094000,143234309,748,748,748,748,3
20230707,093900,143232065,749,748,750,746,29
20230707,093800,143210372,749,750,750,749,15
20230707,093700,143199127,750,747,750,747,1030
20230707,093600,142429627,747,749,749,746,4551
20230707,093500,139031038,749,749,749,749,1
20230707,093400,139030289,750,750,750,749,3
20230707,093300,139028040,749,749,750,748,1351
20230707,093200,138016145,750,745,750,744,219
20230707,093100,137852986,745,744,745,744,804
20230707,093000,137254027,744,743,744,743,2507
20230707,092900,135391321,743,741,743,741,8008
20230707,092800,129447368,742,742,742,742,9
20230707,092700,129440690,742,742,742,742,5
20230707,092600,129436980,741,742,742,741,2100
20230707,092500,127880780,743,739,744,737,3413
20230707,092400,125364555,738,738,741,738,2598
20230707,092300,123442620,738,738,738,738,10918
20230707,092200,115385136,736,736,736,736,0
20230707,092100,115385136,736,737,737,736,1500
20230707,092000,114280056,738,738,738,738,0
20230707,091900,114280056,738,738,738,738,1380
20230707,091800,113261616,739,739,739,739,1
20230707,091700,113260877,736,736,736,736,8
20230707,091600,113254989,736,736,736,736,8042
20230707,091500,107336077,736,738,738,736,9155
20230707,091400,100593037,740,740,740,740,0
20230707,091300,100593037,740,740,740,740,0
20230707,091200,100593037,740,740,740,740,220
20230707,091100,100430237,740,740,740,739,4992
20230707,091000,96740636,739,739,739,739,7869
20230707,090900,90925445,738,738,739,736,1622
20230707,090800,89727212,735,732,735,732,17491
20230707,090700,76884806,727,739,739,723,63790
20230707,090600,30606297,739,741,741,739,3922
20230707,090500,27702215,740,740,740,740,3968
20230707,090400,24765895,739,739,739,739,151
20230707,090300,24654306,739,739,739,739,2001
20230707,090200,23175567,741,741,741,741,0
20230707,090100,23175567,741,741,742,741,3801
20230707,090000,20358326,742,750,750,742,27161