stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,193400,747228333,815,815,815,815,7624
20240722,193300,747228333,815,815,815,815,0
20240722,193200,747228333,815,815,815,815,0
20240722,193100,747228333,815,815,815,815,0
20240722,193000,747228333,815,815,815,815,0
20240722,192900,747228333,815,815,815,815,0
20240722,192800,747228333,815,815,815,815,0
20240722,192700,747228333,815,815,815,815,0
20240722,192600,747228333,815,815,815,815,0
20240722,192500,747228333,815,815,815,815,0
20240722,192400,747228333,815,815,815,815,0
20240722,192300,747228333,815,815,815,815,0
20240722,192200,747228333,815,815,815,815,0
20240722,192100,747228333,815,815,815,815,0
20240722,192000,747228333,815,815,815,815,0
20240722,191900,747228333,815,815,815,815,0
20240722,191800,747228333,815,815,815,815,0
20240722,191700,747228333,815,815,815,815,0
20240722,191600,747228333,815,815,815,815,0
20240722,191500,747228333,815,815,815,815,0
20240722,191400,747228333,815,815,815,815,0
20240722,191300,747228333,815,815,815,815,0
20240722,191200,747228333,815,815,815,815,0
20240722,191100,747228333,815,815,815,815,0
20240722,191000,747228333,815,815,815,815,0
20240722,190900,747228333,815,815,815,815,0
20240722,190800,747228333,815,815,815,815,0
20240722,190700,747228333,815,815,815,815,0
20240722,190600,747228333,815,815,815,815,0
20240722,190500,747228333,815,815,815,815,0
20240722,190400,747228333,815,815,815,815,7624
20240722,190300,747228333,815,815,815,815,0
20240722,190200,747228333,815,815,815,815,0
20240722,190100,747228333,815,815,815,815,0
20240722,190000,747228333,815,815,815,815,0
20240722,185900,747228333,815,815,815,815,0
20240722,185800,747228333,815,815,815,815,0
20240722,185700,747228333,815,815,815,815,0
20240722,185600,747228333,815,815,815,815,0
20240722,185500,747228333,815,815,815,815,0
20240722,185400,747228333,815,815,815,815,0
20240722,185300,747228333,815,815,815,815,0
20240722,185200,747228333,815,815,815,815,0
20240722,185100,747228333,815,815,815,815,0
20240722,185000,747228333,815,815,815,815,0
20240722,184900,747228333,815,815,815,815,0
20240722,184800,747228333,815,815,815,815,0
20240722,184700,747228333,815,815,815,815,0
20240722,184600,747228333,815,815,815,815,0
20240722,184500,747228333,815,815,815,815,0
20240722,184400,747228333,815,815,815,815,0
20240722,184300,747228333,815,815,815,815,0
20240722,184200,747228333,815,815,815,815,0
20240722,184100,747228333,815,815,815,815,0
20240722,184000,747228333,815,815,815,815,0
20240722,183900,747228333,815,815,815,815,0
20240722,183800,747228333,815,815,815,815,0
20240722,183700,747228333,815,815,815,815,0
20240722,183600,747228333,815,815,815,815,0
20240722,183500,747228333,815,815,815,815,0
20240722,183400,747228333,815,815,815,815,7624
20240722,183300,747228333,815,815,815,815,0
20240722,183200,747228333,815,815,815,815,0
20240722,183100,747228333,815,815,815,815,0
20240722,183000,747228333,815,815,815,815,0
20240722,182900,747228333,815,815,815,815,0
20240722,182800,747228333,815,815,815,815,0
20240722,182700,747228333,815,815,815,815,0
20240722,182600,747228333,815,815,815,815,0
20240722,182500,747228333,815,815,815,815,0
20240722,182400,747228333,815,815,815,815,0
20240722,182300,747228333,815,815,815,815,0
20240722,182200,747228333,815,815,815,815,0
20240722,182100,747228333,815,815,815,815,0
20240722,182000,747228333,815,815,815,815,0
20240722,181900,747228333,815,815,815,815,0
20240722,181800,747228333,815,815,815,815,0
20240722,181700,747228333,815,815,815,815,0
20240722,181600,747228333,815,815,815,815,0
20240722,181500,747228333,815,815,815,815,0
20240722,181400,747228333,815,815,815,815,0
20240722,181300,747228333,815,815,815,815,0
20240722,181200,747228333,815,815,815,815,0
20240722,181100,747228333,815,815,815,815,0
20240722,181000,747228333,815,815,815,815,0
20240722,180900,747228333,815,815,815,815,0
20240722,180800,747228333,815,815,815,815,0
20240722,180700,747228333,815,815,815,815,0
20240722,180600,747228333,815,815,815,815,0
20240722,180500,747228333,815,815,815,815,0
20240722,180400,747228333,815,815,815,815,7624
20240722,180300,747228333,815,815,815,815,0
20240722,180200,747228333,815,815,815,815,0
20240722,180100,747228333,815,815,815,815,0
20240722,180000,747228333,815,815,815,815,0
20240722,175900,747228333,815,815,815,815,0
20240722,175800,747228333,815,815,815,815,0
20240722,175700,747228333,815,815,815,815,0
20240722,175600,747228333,815,815,815,815,0
20240722,175500,747228333,815,815,815,815,0
20240722,175400,747228333,815,815,815,815,0
20240722,175300,747228333,815,815,815,815,0
20240722,175200,747228333,815,815,815,815,0
20240722,175100,747228333,815,815,815,815,0
20240722,175000,747228333,815,815,815,815,0
20240722,174900,747228333,815,815,815,815,0
20240722,174800,747228333,815,815,815,815,0
20240722,174700,747228333,815,815,815,815,0
20240722,174600,747228333,815,815,815,815,0
20240722,174500,747228333,815,815,815,815,0
20240722,174400,747228333,815,815,815,815,0
20240722,174300,747228333,815,815,815,815,0
20240722,174200,747228333,815,815,815,815,0
20240722,174100,747228333,815,815,815,815,0
20240722,174000,747228333,815,815,815,815,0
20240722,173900,747228333,815,815,815,815,0
20240722,173800,747228333,815,815,815,815,0
20240722,173700,747228333,815,815,815,815,0
20240722,173600,747228333,815,815,815,815,0
20240722,173500,747228333,815,815,815,815,0
20240722,173400,747228333,815,815,815,815,7624
20240722,173300,747228333,815,815,815,815,0
20240722,173200,747228333,815,815,815,815,0
20240722,173100,747228333,815,815,815,815,0
20240722,173000,747228333,815,815,815,815,0
20240722,172900,747228333,815,815,815,815,0
20240722,172800,747228333,815,815,815,815,0
20240722,172700,747228333,815,815,815,815,0
20240722,172600,747228333,815,815,815,815,0
20240722,172500,747228333,815,815,815,815,0
20240722,172400,747228333,815,815,815,815,0
20240722,172300,747228333,815,815,815,815,0
20240722,172200,747228333,815,815,815,815,0
20240722,172100,747228333,815,815,815,815,0
20240722,172000,747228333,815,815,815,815,0
20240722,171900,747228333,815,815,815,815,0
20240722,171800,747228333,815,815,815,815,0
20240722,171700,747228333,815,815,815,815,0
20240722,171600,747228333,815,815,815,815,0
20240722,171500,747228333,815,815,815,815,0
20240722,171400,747228333,815,815,815,815,0
20240722,171300,747228333,815,815,815,815,0
20240722,171200,747228333,815,815,815,815,0
20240722,171100,747228333,815,815,815,815,0
20240722,171000,747228333,815,815,815,815,0
20240722,170900,747228333,815,815,815,815,0
20240722,170800,747228333,815,815,815,815,0
20240722,170700,747228333,815,815,815,815,0
20240722,170600,747228333,815,815,815,815,0
20240722,170500,747228333,815,815,815,815,0
20240722,170400,747228333,815,815,815,815,7624
20240722,170300,747228333,815,815,815,815,0
20240722,170200,747228333,815,815,815,815,0
20240722,170100,747228333,815,815,815,815,0
20240722,170000,747228333,815,815,815,815,0
20240722,165900,747228333,815,815,815,815,0
20240722,165800,747228333,815,815,815,815,0
20240722,165700,747228333,815,815,815,815,0
20240722,165600,747228333,815,815,815,815,0
20240722,165500,747228333,815,815,815,815,0
20240722,165400,747228333,815,815,815,815,0
20240722,165300,747228333,815,815,815,815,0
20240722,165200,747228333,815,815,815,815,0
20240722,165100,747228333,815,815,815,815,0
20240722,165000,747228333,815,815,815,815,0
20240722,164900,747228333,815,815,815,815,0
20240722,164800,747228333,815,815,815,815,0
20240722,164700,747228333,815,815,815,815,0
20240722,164600,747228333,815,815,815,815,0
20240722,164500,747228333,815,815,815,815,0
20240722,164400,747228333,815,815,815,815,0
20240722,164300,747228333,815,815,815,815,0
20240722,164200,747228333,815,815,815,815,0
20240722,164100,747228333,815,815,815,815,0
20240722,164000,747228333,815,815,815,815,0
20240722,163900,747228333,815,815,815,815,0
20240722,163800,747228333,815,815,815,815,0
20240722,163700,747228333,815,815,815,815,0
20240722,163600,747228333,815,815,815,815,0
20240722,163500,747228333,815,815,815,815,0
20240722,163400,747228333,815,815,815,815,7624
20240722,163300,747228333,815,815,815,815,0
20240722,163200,747228333,815,815,815,815,0
20240722,163100,747228333,815,815,815,815,0
20240722,163000,747228333,815,815,815,815,0
20240722,162900,747228333,815,815,815,815,0
20240722,162800,747228333,815,815,815,815,0
20240722,162700,747228333,815,815,815,815,0
20240722,162600,747228333,815,815,815,815,0
20240722,162500,747228333,815,815,815,815,0
20240722,162400,747228333,815,815,815,815,0
20240722,162300,747228333,815,815,815,815,0
20240722,162200,747228333,815,815,815,815,0
20240722,162100,747228333,815,815,815,815,0
20240722,162000,747228333,815,815,815,815,0
20240722,161900,747228333,815,815,815,815,0
20240722,161800,747228333,815,815,815,815,0
20240722,161700,747228333,815,815,815,815,0
20240722,161600,747228333,815,815,815,815,0
20240722,161500,747228333,815,815,815,815,0
20240722,161400,747228333,815,815,815,815,0
20240722,161300,747228333,815,815,815,815,0
20240722,161200,747228333,815,815,815,815,0
20240722,161100,747228333,815,815,815,815,0
20240722,161000,747228333,815,815,815,815,0
20240722,160900,747228333,815,815,815,815,0
20240722,160800,747228333,815,815,815,815,0
20240722,160700,747228333,815,815,815,815,0
20240722,160600,747228333,815,815,815,815,0
20240722,160500,747228333,815,815,815,815,0
20240722,160400,747228333,815,815,815,815,7624
20240722,160300,747228333,815,815,815,815,0
20240722,160200,747228333,815,815,815,815,0
20240722,160100,747228333,815,815,815,815,0
20240722,160000,747228333,815,815,815,815,0
20240722,155900,747228333,815,815,815,815,0
20240722,155800,747228333,815,815,815,815,0
20240722,155700,747228333,815,815,815,815,0
20240722,155600,747228333,815,815,815,815,0
20240722,155500,747228333,815,815,815,815,0
20240722,155400,747228333,815,815,815,815,0
20240722,155300,747228333,815,815,815,815,0
20240722,155200,747228333,815,815,815,815,0
20240722,155100,747228333,815,815,815,815,0
20240722,155000,747228333,815,815,815,815,0
20240722,154900,747228333,815,815,815,815,0
20240722,154800,747228333,815,815,815,815,0
20240722,154700,747228333,815,815,815,815,0
20240722,154600,747228333,815,815,815,815,0
20240722,154500,747228333,815,815,815,815,0
20240722,154400,747228333,815,815,815,815,0
20240722,154300,747228333,815,815,815,815,0
20240722,154200,747228333,815,815,815,815,0
20240722,154100,747228333,815,815,815,815,0
20240722,154000,747228333,815,815,815,815,0
20240722,153900,747228333,815,815,815,815,0
20240722,153800,747228333,815,815,815,815,0
20240722,153700,747228333,815,815,815,815,0
20240722,153600,747228333,815,815,815,815,0
20240722,153500,747228333,815,815,815,815,0
20240722,153400,747228333,815,815,815,815,7624
20240722,153300,747228333,815,815,815,815,0
20240722,153200,747228333,815,815,815,815,0
20240722,153100,747228333,815,815,815,815,0
20240722,153000,747228333,815,815,815,815,7624
20240722,152900,741014773,820,820,820,820,0
20240722,152800,741014773,820,820,820,820,0
20240722,152700,741014773,820,820,820,820,0
20240722,152600,741014773,820,820,820,820,0
20240722,152500,741014773,820,820,820,820,0
20240722,152400,741014773,820,820,820,820,0
20240722,152300,741014773,820,820,820,820,0
20240722,152200,741014773,820,820,820,820,0
20240722,152100,741014773,820,820,820,820,0
20240722,152000,741014773,820,820,820,820,0
20240722,151900,741014773,820,822,822,820,22
20240722,151800,740996713,822,822,822,822,219
20240722,151700,740816695,821,822,822,821,4273
20240722,151600,737304890,823,823,823,823,1752
20240722,151500,735862994,822,823,823,822,1995
20240722,151400,734221209,823,823,823,823,5713
20240722,151300,729519410,823,823,823,823,2855
20240722,151200,727169745,823,824,824,823,1200
20240722,151100,726181145,823,823,823,823,1248
20240722,151000,725154041,823,823,823,823,538
20240722,150900,724711267,823,823,823,823,2990
20240722,150800,722250497,823,822,823,822,2300
20240722,150700,720359597,823,820,823,820,3802
20240722,150600,717239939,820,820,821,820,1912
20240722,150500,715671087,820,821,821,820,8161
20240722,150400,708978301,820,810,823,810,17084
20240722,150300,694983653,807,810,815,807,3458
20240722,150200,692168276,807,807,807,807,0
20240722,150100,692168276,807,807,807,807,1
20240722,150000,692167469,807,807,807,807,0
20240722,145900,692167469,807,807,807,807,354
20240722,145800,691881791,807,807,807,807,132
20240722,145700,691775267,806,807,807,806,625
20240722,145600,691271436,807,807,807,807,862
20240722,145500,690575802,810,810,810,810,890
20240722,145400,689854902,810,810,810,810,600
20240722,145300,689368902,810,810,810,810,2
20240722,145200,689367282,810,810,810,810,35
20240722,145100,689338932,806,806,806,806,0
20240722,145000,689338932,806,806,806,806,30
20240722,144900,689314752,805,805,805,805,0
20240722,144800,689314752,805,805,805,805,0
20240722,144700,689314752,805,805,805,805,0
20240722,144600,689314752,805,805,805,805,0
20240722,144500,689314752,805,805,805,805,0
20240722,144400,689314752,805,805,805,805,0
20240722,144300,689314752,805,805,805,805,0
20240722,144200,689314752,805,805,805,805,0
20240722,144100,689314752,805,806,806,805,281
20240722,144000,689088322,807,810,810,807,112
20240722,143900,688997935,810,810,810,810,1
20240722,143800,688997125,807,807,807,807,144
20240722,143700,688880917,806,809,810,806,594
20240722,143600,688399793,810,810,810,810,0
20240722,143500,688399793,810,810,810,810,0
20240722,143400,688399793,810,810,810,810,59
20240722,143300,688352003,810,810,810,810,25
20240722,143200,688331753,805,805,805,805,0
20240722,143100,688331753,805,805,805,805,392
20240722,143000,688016193,806,806,806,806,100
20240722,142900,687935593,806,805,806,805,629
20240722,142800,687429240,806,809,809,806,1404
20240722,142700,686295795,810,810,810,810,71
20240722,142600,686238285,810,810,810,810,7
20240722,142500,686232615,810,810,810,810,0
20240722,142400,686232615,810,810,810,810,240
20240722,142300,686038215,810,810,810,810,0
20240722,142200,686038215,810,810,810,810,4
20240722,142100,686034975,810,810,810,810,103
20240722,142000,685951545,810,810,810,810,4
20240722,141900,685948305,810,810,810,810,1
20240722,141800,685947495,810,810,810,810,20
20240722,141700,685931295,810,810,810,810,10
20240722,141600,685923195,810,810,810,810,0
20240722,141500,685923195,810,810,810,810,0
20240722,141400,685923195,810,810,810,810,138
20240722,141300,685811415,810,812,812,810,143
20240722,141200,685695499,812,812,812,812,17
20240722,141100,685681695,813,810,813,810,190
20240722,141000,685527766,814,814,814,814,0
20240722,140900,685527766,814,814,814,814,91
20240722,140800,685453692,815,815,815,815,0
20240722,140700,685453692,815,815,815,815,0
20240722,140600,685453692,815,815,815,815,0
20240722,140500,685453692,815,815,815,815,20
20240722,140400,685437392,815,815,815,815,2917
20240722,140300,683060037,817,817,817,817,0
20240722,140200,683060037,817,817,817,817,1508
20240722,140100,681828001,817,803,817,803,14551
20240722,140000,670038979,804,804,804,804,2410
20240722,135900,668101339,804,804,804,804,2
20240722,135800,668099731,804,804,804,804,200
20240722,135700,667938931,804,804,804,804,2992
20240722,135600,665533363,805,805,805,805,148
20240722,135500,665414223,805,805,805,805,320
20240722,135400,665156623,804,805,805,804,2008
20240722,135300,663541991,805,805,805,805,0
20240722,135200,663541991,805,805,805,805,0
20240722,135100,663541991,805,805,805,805,0
20240722,135000,663541991,805,805,805,805,0
20240722,134900,663541991,805,805,805,805,1199
20240722,134800,662576796,805,805,805,805,0
20240722,134700,662576796,805,805,805,805,1773
20240722,134600,661149531,805,806,806,805,446
20240722,134500,660790500,806,806,806,806,0
20240722,134400,660790500,806,806,806,806,760
20240722,134300,660177940,810,809,810,806,74
20240722,134200,660118127,810,810,810,810,104
20240722,134100,660033887,810,810,810,810,10
20240722,134000,660025787,810,810,810,810,32
20240722,133900,659999867,810,810,810,810,23
20240722,133800,659981237,810,810,810,810,4
20240722,133700,659977997,810,810,810,810,4
20240722,133600,659974757,810,810,810,810,4
20240722,133500,659971517,810,809,810,809,251
20240722,133400,659768340,810,810,810,810,7
20240722,133300,659762670,810,810,810,810,15
20240722,133200,659750520,810,810,810,810,7
20240722,133100,659744850,810,810,810,810,0
20240722,133000,659744850,810,810,810,810,0
20240722,132900,659744850,810,810,810,810,100
20240722,132800,659663850,810,810,810,810,1
20240722,132700,659663040,809,809,809,808,349
20240722,132600,659380731,809,809,809,809,0
20240722,132500,659380731,809,809,809,809,2222
20240722,132400,657583133,810,809,810,809,1245
20240722,132300,656575927,810,810,810,810,12
20240722,132200,656566207,810,810,810,810,0
20240722,132100,656566207,810,810,810,810,213
20240722,132000,656393677,809,809,809,809,1218
20240722,131900,655408315,809,809,809,809,0
20240722,131800,655408315,809,809,809,809,0
20240722,131700,655408315,809,809,809,809,0
20240722,131600,655408315,809,810,810,809,5384
20240722,131500,651048668,809,809,809,809,100
20240722,131400,650967768,809,809,809,809,1
20240722,131300,650966959,809,809,809,809,917
20240722,131200,650225106,808,808,809,808,31
20240722,131100,650200057,809,809,809,808,3
20240722,131000,650197631,809,809,809,809,201
20240722,130900,650035022,809,808,809,808,55
20240722,130800,649990528,809,809,809,809,5536
20240722,130700,645511904,809,809,809,809,0
20240722,130600,645511904,809,809,809,809,151
20240722,130500,645389745,809,809,809,809,7
20240722,130400,645384082,809,809,809,809,0
20240722,130300,645384082,809,809,809,809,0
20240722,130200,645384082,809,809,809,809,535
20240722,130100,644951267,809,809,809,809,0
20240722,130000,644951267,809,809,809,809,0
20240722,125900,644951267,809,809,809,809,126
20240722,125800,644849333,809,809,809,809,0
20240722,125700,644849333,809,809,809,809,0
20240722,125600,644849333,809,809,809,809,0
20240722,125500,644849333,809,809,809,809,0
20240722,125400,644849333,809,809,809,809,0
20240722,125300,644849333,809,809,809,809,12
20240722,125200,644839625,809,810,810,809,1141
20240722,125100,643915556,810,810,810,810,0
20240722,125000,643915556,810,810,810,810,1
20240722,124900,643914746,806,806,806,806,10
20240722,124800,643906686,805,805,805,805,128
20240722,124700,643803646,805,805,805,805,1
20240722,124600,643802841,805,805,805,805,4354
20240722,124500,640297871,805,805,805,805,0
20240722,124400,640297871,805,806,806,805,2207
20240722,124300,638520969,806,806,806,806,5000
20240722,124200,634490969,810,810,810,810,646
20240722,124100,633967709,810,810,810,810,2635
20240722,124000,631833359,810,810,810,810,6
20240722,123900,631828499,810,811,811,810,4
20240722,123800,631825257,811,807,811,807,1000
20240722,123700,631015837,807,809,809,807,630
20240722,123600,630507407,811,811,811,811,0
20240722,123500,630507407,811,807,812,807,702
20240722,123400,629938873,807,809,809,807,1764
20240722,123300,628513419,809,810,810,809,30
20240722,123200,628489141,809,809,809,809,0
20240722,123100,628489141,809,809,809,809,0
20240722,123000,628489141,809,809,809,809,0
20240722,122900,628489141,809,812,812,809,2000
20240722,122800,626870789,811,811,811,811,0
20240722,122700,626870789,811,811,811,811,200
20240722,122600,626708589,811,811,811,811,0
20240722,122500,626708589,811,811,811,811,0
20240722,122400,626708589,811,811,811,811,9
20240722,122300,626701290,814,814,814,814,1000
20240722,122200,625887290,811,813,813,811,982
20240722,122100,625090208,814,812,814,812,761
20240722,122000,624470774,811,811,811,811,0
20240722,121900,624470774,811,813,813,811,1608
20240722,121800,623166642,813,813,813,813,0
20240722,121700,623166642,813,813,813,813,764
20240722,121600,622545510,810,810,810,810,30
20240722,121500,622521210,813,813,813,813,0
20240722,121400,622521210,813,807,813,807,1577
20240722,121300,621242409,813,813,813,813,2
20240722,121200,621240783,813,813,813,813,0
20240722,121100,621240783,813,813,813,813,0
20240722,121000,621240783,813,813,813,813,0
20240722,120900,621240783,813,807,813,807,278
20240722,120800,621016377,807,808,808,807,497
20240722,120700,620614913,807,807,807,807,0
20240722,120600,620614913,807,807,807,807,0
20240722,120500,620614913,807,810,810,807,2154
20240722,120400,618871342,810,814,814,810,28
20240722,120300,618848630,814,814,814,814,5
20240722,120200,618844560,815,815,815,815,0
20240722,120100,618844560,815,815,815,815,0
20240722,120000,618844560,815,815,815,815,31
20240722,115900,618819295,815,810,815,810,297
20240722,115800,618577350,810,810,810,810,0
20240722,115700,618577350,810,810,810,810,3409
20240722,115600,615816060,810,809,810,808,7005
20240722,115500,610146029,809,809,809,809,624
20240722,115400,609641213,809,809,809,809,1000
20240722,115300,608832213,809,809,809,809,223
20240722,115200,608651806,809,809,809,809,1783
20240722,115100,607209359,809,809,809,809,100
20240722,115000,607128459,809,809,809,809,35
20240722,114900,607100144,809,809,809,809,839
20240722,114800,606421393,809,810,810,809,206
20240722,114700,606254733,809,809,809,809,3
20240722,114600,606252306,809,809,809,809,20
20240722,114500,606236126,809,808,809,808,7
20240722,114400,606230464,809,809,809,809,0
20240722,114300,606230464,809,809,809,809,0
20240722,114200,606230464,809,809,809,809,0
20240722,114100,606230464,809,809,809,809,1429
20240722,114000,605074403,809,801,809,801,4013
20240722,113900,601835232,801,800,801,800,2139
20240722,113800,600123011,801,801,801,801,311
20240722,113700,599873900,801,801,801,800,1659
20240722,113600,598545668,801,801,801,801,332
20240722,113500,598279736,801,801,801,801,10
20240722,113400,598271726,801,801,801,801,9
20240722,113300,598264517,801,802,802,801,7334
20240722,113200,592389970,801,802,802,801,1965
20240722,113100,590815985,803,802,803,802,435
20240722,113000,590467080,802,802,802,802,45
20240722,112900,590430990,802,804,804,802,8167
20240722,112800,583879944,804,805,805,804,112
20240722,112700,583789894,805,805,805,805,46
20240722,112600,583752864,805,805,805,805,0
20240722,112500,583752864,805,805,805,805,10600
20240722,112400,575219864,806,806,806,806,1061
20240722,112300,574364698,806,806,806,806,0
20240722,112200,574364698,806,803,806,803,6901
20240722,112100,568823192,803,803,803,803,0
20240722,112000,568823192,803,805,805,803,796
20240722,111900,568184002,803,803,803,803,0
20240722,111800,568184002,803,805,805,803,301
20240722,111700,567942159,805,805,805,805,1080
20240722,111600,567072759,806,805,806,805,1049
20240722,111500,566228015,805,804,805,804,1206
20240722,111400,565257491,803,803,803,803,0
20240722,111300,565257491,803,803,803,803,0
20240722,111200,565257491,803,803,803,803,1100
20240722,111100,564374191,804,804,804,804,300
20240722,111000,564132991,802,802,802,802,92
20240722,110900,564059207,801,801,801,801,0
20240722,110800,564059207,801,801,801,801,0
20240722,110700,564059207,801,803,803,801,1558
20240722,110600,562809159,804,804,804,804,539
20240722,110500,562375803,805,805,805,805,101
20240722,110400,562294498,806,806,806,806,0
20240722,110300,562294498,806,806,806,806,0
20240722,110200,562294498,806,806,806,806,1
20240722,110100,562293692,804,806,806,804,1639
20240722,110000,560973797,807,806,808,806,651
20240722,105900,560448489,805,803,805,803,1990
20240722,105800,558846597,803,803,803,803,0
20240722,105700,558846597,803,803,803,803,0
20240722,105600,558846597,803,803,803,803,500
20240722,105500,558445097,803,803,803,803,7
20240722,105400,558439476,807,807,807,805,521
20240722,105300,558019389,807,807,807,807,1
20240722,105200,558018582,801,801,801,801,0
20240722,105100,558018582,801,800,801,800,994
20240722,105000,557223381,798,798,798,798,481
20240722,104900,556839543,796,795,796,795,1802
20240722,104800,555406801,795,795,795,795,134
20240722,104700,555300271,793,794,794,791,147
20240722,104600,555183803,794,795,795,794,577
20240722,104500,554725123,795,789,795,789,1055
20240722,104400,553892638,789,797,797,788,28611
20240722,104300,531261642,797,799,799,797,15999
20240722,104200,518505484,798,799,799,798,822
20240722,104100,517848990,799,805,805,799,63674
20240722,104000,466848433,805,809,809,805,2402
20240722,103900,464913599,809,810,810,809,119
20240722,103800,464817313,810,810,810,810,4
20240722,103700,464814073,810,809,814,809,563
20240722,103600,464358173,807,807,807,807,0
20240722,103500,464358173,807,807,807,807,0
20240722,103400,464358173,807,807,807,807,0
20240722,103300,464358173,807,806,807,806,3064
20240722,103200,461886385,806,806,806,806,2
20240722,103100,461884773,806,808,808,806,3310
20240722,103000,459213313,809,809,809,809,252
20240722,102900,459009445,809,807,809,807,900
20240722,102800,458281745,806,806,806,806,0
20240722,102700,458281745,806,808,808,806,2868
20240722,102600,455969313,806,806,806,806,205
20240722,102500,455804083,806,805,806,805,309
20240722,102400,455555036,806,806,806,806,1511
20240722,102300,454337170,806,808,808,806,1790
20240722,102200,452893041,807,809,809,807,532
20240722,102100,452463331,809,809,809,809,927
20240722,102000,451713388,809,807,809,806,2679
20240722,101900,449553310,809,808,810,807,765
20240722,101800,448934336,809,811,811,809,4062
20240722,101700,445644397,810,813,813,810,15100
20240722,101600,433394885,817,817,817,817,40
20240722,101500,433362205,813,816,816,813,8100
20240722,101400,426773875,816,816,816,816,52
20240722,101300,426731443,816,816,816,816,1030
20240722,101200,425890963,816,815,816,815,520
20240722,101100,425466953,818,815,818,815,1623
20240722,101000,424144058,818,816,818,816,588
20240722,100900,423664150,819,819,819,819,166
20240722,100800,423528196,816,816,816,816,222
20240722,100700,423347044,820,820,820,820,50
20240722,100600,423306044,820,820,820,820,1424
20240722,100500,422138364,821,820,821,820,7456
20240722,100400,416018828,816,817,817,816,342
20240722,100300,415739755,816,816,816,816,0
20240722,100200,415739755,816,816,816,816,403
20240722,100100,415410907,816,816,816,816,1601
20240722,100000,414104491,821,821,821,821,501
20240722,095900,413693170,821,821,821,821,0
20240722,095800,413693170,821,819,821,814,576
20240722,095700,413223019,819,819,819,819,100
20240722,095600,413141119,814,819,819,814,312
20240722,095500,412887141,819,813,819,813,1133
20240722,095400,411965379,814,814,814,814,4
20240722,095300,411962123,810,815,815,810,10110
20240722,095200,403755985,815,825,825,815,1504
20240722,095100,402530195,825,815,825,815,6042
20240722,095000,397565507,815,810,816,810,825
20240722,094900,396897114,810,813,813,810,22694
20240722,094800,378477940,813,815,815,813,6993
20240722,094700,372782457,815,816,816,815,1389
20240722,094600,371650420,817,817,817,815,2045
20240722,094500,369983393,818,820,820,817,19564
20240722,094400,353981955,821,823,823,821,1071
20240722,094300,353100722,823,825,825,820,18507
20240722,094200,337915143,825,827,827,823,7567
20240722,094100,331681857,828,825,828,825,453
20240722,094000,331308013,825,827,827,825,1477
20240722,093900,330088279,828,830,830,825,1998
20240722,093800,328438570,830,836,836,828,2961
20240722,093700,325980874,836,827,837,824,3837
20240722,093600,322784240,828,829,829,827,347
20240722,093500,322496581,829,835,835,824,8010
20240722,093400,315872631,835,832,835,831,1796
20240722,093300,314377511,831,829,831,829,11387
20240722,093200,304933891,829,829,829,826,1259
20240722,093100,303890588,829,837,837,829,6709
20240722,093000,298318584,830,837,840,830,11908
20240722,092900,288380148,835,844,844,830,37817
20240722,092800,256689942,844,853,853,840,36899
20240722,092700,225597956,842,842,865,842,53284
20240722,092600,180198595,842,832,844,832,18998
20240722,092500,164293088,832,827,832,827,4339
20240722,092400,160694692,826,828,830,824,13529
20240722,092300,149531411,828,835,835,828,6884
20240722,092200,143799078,835,839,839,835,16926
20240722,092100,129644331,839,828,840,822,23508
20240722,092000,110069796,828,825,829,821,21419
20240722,091900,92327454,825,816,825,815,33300
20240722,091800,65053968,814,814,816,814,2334
20240722,091700,63152572,814,813,814,812,3228
20240722,091600,60528605,814,814,814,813,1488
20240722,091500,59317717,814,816,816,814,4095
20240722,091400,55982940,816,814,816,814,7360
20240722,091300,49985346,814,813,816,813,8567
20240722,091200,43010083,813,810,813,807,4796
20240722,091100,39117192,810,811,811,810,4723
20240722,091000,35287262,810,810,811,810,4904
20240722,090900,31315020,810,809,811,809,1011
20240722,090800,30495979,806,806,806,806,0
20240722,090700,30495979,806,810,811,806,4191
20240722,090600,27099473,811,803,811,802,7561
20240722,090500,21003178,803,805,807,802,6876
20240722,090400,15468582,805,806,806,803,208
20240722,090300,15301235,807,808,808,807,1927
20240722,090200,13745196,808,802,810,802,3313
20240722,090100,11074573,802,803,803,802,5987
20240722,090000,6270939,803,802,815,802,7801