stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,185300,9026264314,997,997,997,997,94910
20240703,185200,9026264314,997,997,997,997,0
20240703,185100,9026264314,997,997,997,997,0
20240703,185000,9026264314,997,997,997,997,0
20240703,184900,9026264314,997,997,997,997,0
20240703,184800,9026264314,997,997,997,997,0
20240703,184700,9026264314,997,997,997,997,0
20240703,184600,9026264314,997,997,997,997,0
20240703,184500,9026264314,997,997,997,997,0
20240703,184400,9026264314,997,997,997,997,0
20240703,184300,9026264314,997,997,997,997,0
20240703,184200,9026264314,997,997,997,997,0
20240703,184100,9026264314,997,997,997,997,0
20240703,184000,9026264314,997,997,997,997,0
20240703,183900,9026264314,997,997,997,997,0
20240703,183800,9026264314,997,997,997,997,0
20240703,183700,9026264314,997,997,997,997,0
20240703,183600,9026264314,997,997,997,997,0
20240703,183500,9026264314,997,997,997,997,0
20240703,183400,9026264314,997,997,997,997,0
20240703,183300,9026264314,997,997,997,997,0
20240703,183200,9026264314,997,997,997,997,0
20240703,183100,9026264314,997,997,997,997,0
20240703,183000,9026264314,997,997,997,997,0
20240703,182900,9026264314,997,997,997,997,0
20240703,182800,9026264314,997,997,997,997,0
20240703,182700,9026264314,997,997,997,997,0
20240703,182600,9026264314,997,997,997,997,0
20240703,182500,9026264314,997,997,997,997,0
20240703,182400,9026264314,997,997,997,997,0
20240703,182300,9026264314,997,997,997,997,94910
20240703,182200,9026264314,997,997,997,997,0
20240703,182100,9026264314,997,997,997,997,0
20240703,182000,9026264314,997,997,997,997,0
20240703,181900,9026264314,997,997,997,997,0
20240703,181800,9026264314,997,997,997,997,0
20240703,181700,9026264314,997,997,997,997,0
20240703,181600,9026264314,997,997,997,997,0
20240703,181500,9026264314,997,997,997,997,0
20240703,181400,9026264314,997,997,997,997,0
20240703,181300,9026264314,997,997,997,997,0
20240703,181200,9026264314,997,997,997,997,0
20240703,181100,9026264314,997,997,997,997,0
20240703,181000,9026264314,997,997,997,997,0
20240703,180900,9026264314,997,997,997,997,0
20240703,180800,9026264314,997,997,997,997,0
20240703,180700,9026264314,997,997,997,997,0
20240703,180600,9026264314,997,997,997,997,0
20240703,180500,9026264314,997,997,997,997,0
20240703,180400,9026264314,997,997,997,997,0
20240703,180300,9026264314,997,997,997,997,0
20240703,180200,9026264314,997,997,997,997,0
20240703,180100,9026264314,997,997,997,997,0
20240703,180000,9026264314,997,997,997,997,0
20240703,175900,9026264314,997,997,997,997,0
20240703,175800,9026264314,997,997,997,997,0
20240703,175700,9026264314,997,997,997,997,0
20240703,175600,9026264314,997,997,997,997,0
20240703,175500,9026264314,997,997,997,997,0
20240703,175400,9026264314,997,997,997,997,0
20240703,175300,9026264314,997,997,997,997,94910
20240703,175200,9026264314,997,997,997,997,0
20240703,175100,9026264314,997,997,997,997,0
20240703,175000,9026264314,997,997,997,997,0
20240703,174900,9026264314,997,997,997,997,0
20240703,174800,9026264314,997,997,997,997,0
20240703,174700,9026264314,997,997,997,997,0
20240703,174600,9026264314,997,997,997,997,0
20240703,174500,9026264314,997,997,997,997,0
20240703,174400,9026264314,997,997,997,997,0
20240703,174300,9026264314,997,997,997,997,0
20240703,174200,9026264314,997,997,997,997,0
20240703,174100,9026264314,997,997,997,997,0
20240703,174000,9026264314,997,997,997,997,0
20240703,173900,9026264314,997,997,997,997,0
20240703,173800,9026264314,997,997,997,997,0
20240703,173700,9026264314,997,997,997,997,0
20240703,173600,9026264314,997,997,997,997,0
20240703,173500,9026264314,997,997,997,997,0
20240703,173400,9026264314,997,997,997,997,0
20240703,173300,9026264314,997,997,997,997,0
20240703,173200,9026264314,997,997,997,997,0
20240703,173100,9026264314,997,997,997,997,0
20240703,173000,9026264314,997,997,997,997,0
20240703,172900,9026264314,997,997,997,997,0
20240703,172800,9026264314,997,997,997,997,0
20240703,172700,9026264314,997,997,997,997,0
20240703,172600,9026264314,997,997,997,997,0
20240703,172500,9026264314,997,997,997,997,0
20240703,172400,9026264314,997,997,997,997,0
20240703,172300,9026264314,997,997,997,997,94910
20240703,172200,9026264314,997,997,997,997,0
20240703,172100,9026264314,997,997,997,997,0
20240703,172000,9026264314,997,997,997,997,0
20240703,171900,9026264314,997,997,997,997,0
20240703,171800,9026264314,997,997,997,997,0
20240703,171700,9026264314,997,997,997,997,0
20240703,171600,9026264314,997,997,997,997,0
20240703,171500,9026264314,997,997,997,997,0
20240703,171400,9026264314,997,997,997,997,0
20240703,171300,9026264314,997,997,997,997,0
20240703,171200,9026264314,997,997,997,997,0
20240703,171100,9026264314,997,997,997,997,0
20240703,171000,9026264314,997,997,997,997,0
20240703,170900,9026264314,997,997,997,997,0
20240703,170800,9026264314,997,997,997,997,0
20240703,170700,9026264314,997,997,997,997,0
20240703,170600,9026264314,997,997,997,997,0
20240703,170500,9026264314,997,997,997,997,0
20240703,170400,9026264314,997,997,997,997,0
20240703,170300,9026264314,997,997,997,997,0
20240703,170200,9026264314,997,997,997,997,0
20240703,170100,9026264314,997,997,997,997,0
20240703,170000,9026264314,997,997,997,997,0
20240703,165900,9026264314,997,997,997,997,0
20240703,165800,9026264314,997,997,997,997,0
20240703,165700,9026264314,997,997,997,997,0
20240703,165600,9026264314,997,997,997,997,0
20240703,165500,9026264314,997,997,997,997,0
20240703,165400,9026264314,997,997,997,997,0
20240703,165300,9026264314,997,997,997,997,94910
20240703,165200,9026264314,997,997,997,997,0
20240703,165100,9026264314,997,997,997,997,0
20240703,165000,9026264314,997,997,997,997,0
20240703,164900,9026264314,997,997,997,997,0
20240703,164800,9026264314,997,997,997,997,0
20240703,164700,9026264314,997,997,997,997,0
20240703,164600,9026264314,997,997,997,997,0
20240703,164500,9026264314,997,997,997,997,0
20240703,164400,9026264314,997,997,997,997,0
20240703,164300,9026264314,997,997,997,997,0
20240703,164200,9026264314,997,997,997,997,0
20240703,164100,9026264314,997,997,997,997,0
20240703,164000,9026264314,997,997,997,997,0
20240703,163900,9026264314,997,997,997,997,0
20240703,163800,9026264314,997,997,997,997,0
20240703,163700,9026264314,997,997,997,997,0
20240703,163600,9026264314,997,997,997,997,0
20240703,163500,9026264314,997,997,997,997,0
20240703,163400,9026264314,997,997,997,997,0
20240703,163300,9026264314,997,997,997,997,0
20240703,163200,9026264314,997,997,997,997,0
20240703,163100,9026264314,997,997,997,997,0
20240703,163000,9026264314,997,997,997,997,0
20240703,162900,9026264314,997,997,997,997,0
20240703,162800,9026264314,997,997,997,997,0
20240703,162700,9026264314,997,997,997,997,0
20240703,162600,9026264314,997,997,997,997,0
20240703,162500,9026264314,997,997,997,997,0
20240703,162400,9026264314,997,997,997,997,0
20240703,162300,9026264314,997,997,997,997,94910
20240703,162200,9026264314,997,997,997,997,0
20240703,162100,9026264314,997,997,997,997,0
20240703,162000,9026264314,997,997,997,997,0
20240703,161900,9026264314,997,997,997,997,0
20240703,161800,9026264314,997,997,997,997,0
20240703,161700,9026264314,997,997,997,997,0
20240703,161600,9026264314,997,997,997,997,0
20240703,161500,9026264314,997,997,997,997,0
20240703,161400,9026264314,997,997,997,997,0
20240703,161300,9026264314,997,997,997,997,0
20240703,161200,9026264314,997,997,997,997,0
20240703,161100,9026264314,997,997,997,997,0
20240703,161000,9026264314,997,997,997,997,0
20240703,160900,9026264314,997,997,997,997,0
20240703,160800,9026264314,997,997,997,997,0
20240703,160700,9026264314,997,997,997,997,0
20240703,160600,9026264314,997,997,997,997,0
20240703,160500,9026264314,997,997,997,997,0
20240703,160400,9026264314,997,997,997,997,0
20240703,160300,9026264314,997,997,997,997,0
20240703,160200,9026264314,997,997,997,997,0
20240703,160100,9026264314,997,997,997,997,0
20240703,160000,9026264314,997,997,997,997,0
20240703,155900,9026264314,997,997,997,997,0
20240703,155800,9026264314,997,997,997,997,0
20240703,155700,9026264314,997,997,997,997,0
20240703,155600,9026264314,997,997,997,997,0
20240703,155500,9026264314,997,997,997,997,0
20240703,155400,9026264314,997,997,997,997,0
20240703,155300,9026264314,997,997,997,997,94910
20240703,155200,9026264314,997,997,997,997,0
20240703,155100,9026264314,997,997,997,997,0
20240703,155000,9026264314,997,997,997,997,0
20240703,154900,9026264314,997,997,997,997,0
20240703,154800,9026264314,997,997,997,997,0
20240703,154700,9026264314,997,997,997,997,0
20240703,154600,9026264314,997,997,997,997,0
20240703,154500,9026264314,997,997,997,997,0
20240703,154400,9026264314,997,997,997,997,0
20240703,154300,9026264314,997,997,997,997,0
20240703,154200,9026264314,997,997,997,997,0
20240703,154100,9026264314,997,997,997,997,0
20240703,154000,9026264314,997,997,997,997,0
20240703,153900,9026264314,997,997,997,997,0
20240703,153800,9026264314,997,997,997,997,0
20240703,153700,9026264314,997,997,997,997,0
20240703,153600,9026264314,997,997,997,997,0
20240703,153500,9026264314,997,997,997,997,0
20240703,153400,9026264314,997,997,997,997,0
20240703,153300,9026264314,997,997,997,997,0
20240703,153200,9026264314,997,997,997,997,0
20240703,153100,9026264314,997,997,997,997,0
20240703,153000,9026264314,997,997,997,997,94910
20240703,152900,8931639044,997,997,997,997,0
20240703,152800,8931639044,997,997,997,997,0
20240703,152700,8931639044,997,997,997,997,0
20240703,152600,8931639044,997,997,997,997,0
20240703,152500,8931639044,997,997,997,997,0
20240703,152400,8931639044,997,997,997,997,0
20240703,152300,8931639044,997,997,997,997,0
20240703,152200,8931639044,997,997,997,997,0
20240703,152100,8931639044,997,997,997,997,0
20240703,152000,8931639044,997,997,997,997,0
20240703,151900,8931639044,997,994,997,993,18269
20240703,151800,8913466409,994,995,997,994,15290
20240703,151700,8898244076,995,995,995,993,26867
20240703,151600,8871514742,994,992,995,992,20305
20240703,151500,8851337860,993,993,993,992,8568
20240703,151400,8842832031,994,993,994,992,30975
20240703,151300,8812080028,992,993,994,991,15180
20240703,151200,8797017673,992,994,995,990,19261
20240703,151100,8777907145,995,997,997,990,33116
20240703,151000,8744993363,997,997,997,996,3046
20240703,150900,8741958229,997,997,998,996,9308
20240703,150800,8732685533,997,998,999,996,11580
20240703,150700,8721130475,998,998,1000,996,17554
20240703,150600,8703612815,999,1001,1001,997,37810
20240703,150500,8665825561,1001,1000,1001,1000,4255
20240703,150400,8661569342,1001,1001,1001,999,16625
20240703,150300,8644941453,1001,1000,1001,999,11795
20240703,150200,8633148913,1001,1001,1001,999,3921
20240703,150100,8629227782,1000,1001,1001,999,38768
20240703,150000,8590444823,1001,1001,1002,1001,10885
20240703,145900,8579548295,1001,1002,1002,1001,8248
20240703,145800,8571287898,1002,1000,1002,999,16996
20240703,145700,8554285664,999,999,1000,999,7190
20240703,145600,8547098205,999,999,1001,998,21829
20240703,145500,8525274574,1000,1003,1003,998,112213
20240703,145400,8412928970,1003,1004,1005,1002,20493
20240703,145300,8392356129,1004,1003,1008,1002,49138
20240703,145200,8343027820,1004,1006,1010,1003,144048
20240703,145100,8198130503,1006,1004,1006,1003,23627
20240703,145000,8174398113,1005,1004,1006,1001,34663
20240703,144900,8139608238,1003,1003,1007,1002,51435
20240703,144800,8087936702,1002,1001,1003,1001,19108
20240703,144700,8068791458,1001,1002,1002,1000,40258
20240703,144600,8028501471,1002,1001,1002,998,30087
20240703,144500,7998406039,1000,1003,1005,999,45236
20240703,144400,7953082672,1003,1002,1004,1001,46737
20240703,144300,7906209435,1003,995,1004,994,144041
20240703,144200,7762194486,994,993,994,992,27288
20240703,144100,7735082827,993,990,993,990,16873
20240703,144000,7718360666,990,989,990,986,12620
20240703,143900,7705886740,990,989,990,987,21595
20240703,143800,7684532949,988,990,990,988,15674
20240703,143700,7669035349,990,987,991,987,33604
20240703,143600,7635798608,987,985,988,985,5715
20240703,143500,7630158440,985,983,986,982,15760
20240703,143400,7614662283,983,982,989,982,8172
20240703,143300,7606606043,982,986,987,982,12763
20240703,143200,7594039454,986,985,987,985,8470
20240703,143100,7585689934,984,983,984,981,2326
20240703,143000,7583405197,982,984,984,982,4785
20240703,142900,7578702363,984,983,984,983,4374
20240703,142800,7574399796,982,982,983,982,1272
20240703,142700,7573150461,982,983,983,981,12029
20240703,142600,7561340707,984,981,984,981,2608
20240703,142500,7558778907,981,982,983,981,4333
20240703,142400,7554523814,981,982,983,981,2150
20240703,142300,7552413888,982,983,983,982,2931
20240703,142200,7549535240,983,981,983,981,1462
20240703,142100,7548099800,981,982,982,980,36950
20240703,142000,7511879602,982,982,982,979,7649
20240703,141900,7504379070,982,982,982,981,6579
20240703,141800,7497923593,982,982,982,981,5943
20240703,141700,7492091893,982,984,985,982,11260
20240703,141600,7481018897,984,986,986,983,3646
20240703,141500,7477428368,986,985,987,985,338
20240703,141400,7477095150,980,986,988,980,18804
20240703,141300,7458550589,983,980,986,980,30658
20240703,141200,7428390255,981,980,981,979,4171
20240703,141100,7424301332,982,978,982,978,1441
20240703,141000,7422891294,978,979,982,978,10760
20240703,140900,7412365575,978,980,980,978,23603
20240703,140800,7389275477,980,982,982,980,6125
20240703,140700,7383272827,979,982,982,979,10273
20240703,140600,7373214068,981,981,981,980,701
20240703,140500,7372526711,981,983,983,981,16224
20240703,140400,7356598177,984,982,984,980,25816
20240703,140300,7331267142,981,983,983,981,2897
20240703,140200,7328423179,983,982,983,982,8542
20240703,140100,7320030518,981,981,981,981,2695
20240703,140000,7317386723,980,981,981,980,4097
20240703,135900,7313369044,981,981,981,980,6068
20240703,135800,7307418798,981,982,982,981,7569
20240703,135700,7299992950,982,982,982,981,853
20240703,135600,7299155441,982,982,983,982,662
20240703,135500,7298505207,980,984,984,980,26339
20240703,135400,7272681857,983,980,984,980,20251
20240703,135300,7252778830,980,980,981,980,18402
20240703,135200,7234743541,979,979,980,979,7824
20240703,135100,7227077812,979,979,980,979,4053
20240703,135000,7223107705,980,980,980,979,714
20240703,134900,7222408351,980,979,980,978,1596
20240703,134800,7220846810,978,980,981,978,8399
20240703,134700,7212620361,980,981,981,980,1411
20240703,134600,7211236211,981,981,981,980,2876
20240703,134500,7208415260,981,981,982,981,742
20240703,134400,7207687055,981,980,983,980,8599
20240703,134300,7199246032,980,980,981,980,1839
20240703,134200,7197443613,980,979,980,976,9891
20240703,134100,7187783343,978,976,979,976,8829
20240703,134000,7179164489,976,977,979,976,4053
20240703,133900,7175203243,977,980,980,977,8183
20240703,133800,7167197672,979,980,980,979,984
20240703,133700,7166233950,980,979,980,979,1770
20240703,133600,7164499558,979,979,979,979,623
20240703,133500,7163889641,979,981,981,979,43353
20240703,133400,7121402341,982,981,982,981,6820
20240703,133300,7114705206,980,981,981,980,970
20240703,133200,7113754600,980,979,980,978,15451
20240703,133100,7098623706,979,979,979,978,3409
20240703,133000,7095287511,979,979,979,978,3191
20240703,132900,7092165204,979,979,980,978,821
20240703,132800,7091361535,979,979,980,978,1603
20240703,132700,7089790917,979,979,980,979,2014
20240703,132600,7087819208,979,978,980,977,5811
20240703,132500,7082134798,978,978,978,976,19591
20240703,132400,7062979533,977,978,978,977,829
20240703,132300,7062169125,979,979,979,976,12795
20240703,132200,7049661107,979,977,979,977,794
20240703,132100,7048885063,977,980,980,977,15648
20240703,132000,7033586596,980,980,980,979,1110
20240703,131900,7032499582,980,980,980,979,522
20240703,131800,7031988238,979,981,982,979,6466
20240703,131700,7025650400,980,981,984,980,13277
20240703,131600,7012608618,981,978,983,978,15328
20240703,131500,6997563271,978,980,980,978,2043
20240703,131400,6995563215,980,980,980,978,4006
20240703,131300,6991639875,979,979,979,979,1062
20240703,131200,6990600177,979,979,979,977,1530
20240703,131100,6989103366,979,979,979,978,469
20240703,131000,6988644303,979,979,979,977,1974
20240703,130900,6986713045,977,977,977,976,679
20240703,130800,6986050108,977,978,979,977,2476
20240703,130700,6983629981,979,979,980,979,3769
20240703,130600,6979940080,979,982,982,979,23169
20240703,130500,6957225774,983,983,983,982,2411
20240703,130400,6954855782,980,981,982,979,39992
20240703,130300,6915656907,981,982,982,980,7978
20240703,130200,6907834855,981,981,982,980,6992
20240703,130100,6900976192,980,977,981,977,26049
20240703,130000,6875472239,977,976,978,976,2787
20240703,125900,6872748861,976,973,977,973,3448
20240703,125800,6869386468,973,972,973,971,5004
20240703,125700,6864521274,972,970,973,969,37472
20240703,125600,6828143122,970,969,970,968,14284
20240703,125500,6814308575,968,969,969,968,5312
20240703,125400,6809165207,970,970,970,970,4148
20240703,125300,6805141647,970,972,972,968,64826
20240703,125200,6742258482,972,972,972,971,11104
20240703,125100,6731474854,972,972,973,971,9466
20240703,125000,6722273666,972,973,973,971,14853
20240703,124900,6707839828,972,977,977,972,64446
20240703,124800,6645043639,977,978,978,977,24955
20240703,124700,6620660037,977,978,978,977,1401
20240703,124600,6619290850,979,979,979,978,12552
20240703,124500,6607012625,978,980,980,978,940
20240703,124400,6606092869,978,978,980,978,6817
20240703,124300,6599425569,980,980,980,978,6594
20240703,124200,6592974597,980,980,980,979,4452
20240703,124100,6588616059,979,980,980,977,19457
20240703,124000,6569587614,980,978,980,977,2205
20240703,123900,6567431132,978,977,978,977,8866
20240703,123800,6558768987,977,978,980,977,7676
20240703,123700,6551267566,978,980,980,978,8648
20240703,123600,6542806615,981,978,982,978,283
20240703,123500,6542529594,978,980,982,978,3155
20240703,123400,6539440182,980,980,982,979,9929
20240703,123300,6529715523,980,981,982,980,15033
20240703,123200,6514981745,981,983,983,981,10656
20240703,123100,6504525411,983,984,984,983,2755
20240703,123000,6501814791,984,983,984,982,1859
20240703,122900,6499988002,983,985,985,983,11071
20240703,122800,6489094983,985,985,985,983,14809
20240703,122700,6474525005,985,983,985,983,15195
20240703,122600,6459573292,984,985,985,983,2856
20240703,122500,6456764031,985,988,988,985,8110
20240703,122400,6448767974,988,987,989,985,9852
20240703,122300,6439041007,986,984,988,984,8220
20240703,122200,6430924629,984,981,988,981,15666
20240703,122100,6415503919,981,982,982,981,1296
20240703,122000,6414232540,981,982,982,981,14331
20240703,121900,6400169650,982,982,983,981,929
20240703,121800,6399256682,983,983,984,979,27919
20240703,121700,6371886070,981,981,982,981,4285
20240703,121600,6367682375,982,981,982,980,383
20240703,121500,6367307028,980,983,983,980,2879
20240703,121400,6364479279,983,984,984,980,11044
20240703,121300,6353641262,984,984,984,982,5653
20240703,121200,6348082898,984,981,984,981,13034
20240703,121100,6335280781,980,980,980,980,4613
20240703,121000,6330760041,980,980,981,980,9403
20240703,120900,6321545100,981,981,981,980,3093
20240703,120800,6318513119,981,980,981,980,1225
20240703,120700,6317311596,981,981,982,979,17627
20240703,120600,6300045259,981,980,981,979,2164
20240703,120500,6297925153,980,980,980,979,5492
20240703,120400,6292546971,980,982,982,979,12204
20240703,120300,6280587224,982,981,982,980,729
20240703,120200,6279871977,981,980,982,980,7889
20240703,120100,6272139648,980,980,981,979,6226
20240703,120000,6266038175,981,980,981,979,5077
20240703,115900,6261063202,979,979,980,979,99
20240703,115800,6260966268,980,976,980,976,11125
20240703,115700,6250071866,976,978,980,975,2491
20240703,115600,6247641339,975,980,980,975,9357
20240703,115500,6238494501,980,980,980,979,953
20240703,115400,6237561414,980,981,981,976,9730
20240703,115300,6228038627,982,984,985,982,13690
20240703,115200,6214578725,984,983,984,983,4510
20240703,115100,6210144975,983,983,983,982,1314
20240703,115000,6208853577,982,980,983,980,3059
20240703,114900,6205852568,980,980,981,980,1113
20240703,114800,6204761792,980,979,981,978,4230
20240703,114700,6200623065,976,980,985,976,14710
20240703,114600,6186239325,980,983,988,980,24014
20240703,114500,6162655284,984,979,985,979,32487
20240703,114400,6130808913,979,979,979,977,3821
20240703,114300,6127068629,979,977,980,977,8296
20240703,114200,6118950178,976,977,978,976,12813
20240703,114100,6106442937,978,978,978,976,8761
20240703,114000,6097887320,978,976,978,976,2222
20240703,113900,6095718512,976,979,981,975,11032
20240703,113800,6084923764,979,980,980,975,4467
20240703,113700,6080558060,980,980,981,975,30507
20240703,113600,6050772192,980,981,981,979,7427
20240703,113500,6043492830,981,980,981,979,7441
20240703,113400,6036202893,980,978,980,977,2300
20240703,113300,6033953144,978,978,980,976,7421
20240703,113200,6026700354,979,980,980,973,59140
20240703,113100,5969016110,980,981,983,976,22665
20240703,113000,5946818104,983,983,986,981,30729
20240703,112900,5916615624,983,987,987,983,37665
20240703,112800,5879538414,984,993,995,982,112660
20240703,112700,5768055859,994,990,994,989,33546
20240703,112600,5734793744,990,987,990,986,15485
20240703,112500,5719509388,987,988,989,987,26605
20240703,112400,5693221387,989,985,992,984,85943
20240703,112300,5608239221,984,983,990,983,48645
20240703,112200,5560204637,983,981,983,981,15066
20240703,112100,5545411935,979,980,980,978,18653
20240703,112000,5527157023,980,980,980,978,2757
20240703,111900,5524456326,980,981,981,977,20331
20240703,111800,5504550063,981,978,981,976,49860
20240703,111700,5455821650,978,979,981,976,33865
20240703,111600,5422680389,979,976,980,975,26638
20240703,111500,5396670216,976,983,983,975,48649
20240703,111400,5349014918,982,978,982,977,94772
20240703,111300,5256211870,978,976,978,975,33040
20240703,111200,5223941703,976,967,977,967,74149
20240703,111100,5151754123,966,963,971,961,70656
20240703,111000,5083488402,963,964,965,962,16924
20240703,110900,5067185397,964,962,964,962,21372
20240703,110800,5046595348,962,960,962,958,14607
20240703,110700,5032558574,960,959,960,958,12291
20240703,110600,5020769604,959,957,960,956,19392
20240703,110500,5002199141,957,955,957,954,61803
20240703,110400,4943104997,955,953,957,952,53427
20240703,110300,4892114817,953,957,957,952,102236
20240703,110200,4794557482,957,957,958,956,4412
20240703,110100,4790338608,956,956,959,956,12310
20240703,110000,4778566488,956,957,959,955,43098
20240703,105900,4737331990,957,958,959,957,20135
20240703,105800,4718061733,957,964,964,957,88737
20240703,105700,4632811457,964,965,965,963,1340
20240703,105600,4631520952,965,961,965,961,22872
20240703,105500,4609458091,961,960,961,959,17662
20240703,105400,4592505908,960,958,960,958,8810
20240703,105300,4584063208,958,959,959,957,29542
20240703,105200,4555764769,959,959,959,958,6172
20240703,105100,4549850858,960,960,960,959,7048
20240703,105000,4543090097,960,959,961,959,6522
20240703,104900,4536830111,961,962,964,957,146515
20240703,104800,4396413720,962,963,963,960,79701
20240703,104700,4319817714,964,964,965,964,6324
20240703,104600,4313718826,964,963,964,963,18316
20240703,104500,4296076421,963,963,964,963,4047
20240703,104400,4292179157,964,963,965,962,17392
20240703,104300,4275430562,963,965,966,963,12979
20240703,104200,4262917377,965,964,965,964,27392
20240703,104100,4236496627,964,965,965,962,4162
20240703,104000,4232490836,961,966,967,960,101132
20240703,103900,4135045535,966,966,966,964,9645
20240703,103800,4125737316,965,965,966,965,6421
20240703,103700,4119539882,965,965,965,964,3525
20240703,103600,4116138267,966,966,966,964,1777
20240703,103500,4114423371,966,967,967,963,16094
20240703,103400,4098897893,967,967,967,966,7421
20240703,103300,4091729045,966,967,968,966,2012
20240703,103200,4089783807,967,967,969,966,10984
20240703,103100,4079160566,967,967,969,966,58261
20240703,103000,4022828329,967,967,967,966,8128
20240703,102900,4014968803,967,965,967,965,6410
20240703,102800,4008780450,965,966,967,965,33740
20240703,102700,3976213051,966,967,968,966,12741
20240703,102600,3963898603,967,969,969,966,10227
20240703,102500,3954007796,969,970,970,968,3965
20240703,102400,3950165180,970,970,970,969,1099
20240703,102300,3949099860,970,971,971,969,4989
20240703,102200,3944260559,971,968,971,966,11554
20240703,102100,3933079092,972,968,972,968,19533
20240703,102000,3914147266,968,966,968,965,17543
20240703,101900,3897201995,965,965,968,965,29070
20240703,101800,3869127121,964,965,966,963,12150
20240703,101700,3857408120,966,968,968,965,7702
20240703,101600,3849965752,965,969,972,965,35829
20240703,101500,3815227269,970,969,971,965,21822
20240703,101400,3794103515,969,962,969,961,71016
20240703,101300,3725717108,961,964,964,961,40671
20240703,101200,3686570782,964,966,966,964,38773
20240703,101100,3649160464,966,966,968,965,24073
20240703,101000,3625914470,966,969,970,965,190556
20240703,100900,3441662570,970,971,971,969,24531
20240703,100800,3417874718,970,971,972,970,26636
20240703,100700,3392037159,970,972,974,970,87931
20240703,100600,3306702540,973,973,974,972,37381
20240703,100500,3270365553,974,974,974,973,2512
20240703,100400,3267919014,975,972,975,970,62795
20240703,100300,3206952600,972,974,975,971,46518
20240703,100200,3161669916,974,974,974,973,4884
20240703,100100,3156912903,973,973,974,971,14564
20240703,100000,3142754358,972,971,972,971,14462
20240703,095900,3128703460,971,970,972,970,23321
20240703,095800,3106061415,971,970,972,970,44105
20240703,095700,3063256906,970,973,974,970,81703
20240703,095600,2983975757,974,971,975,970,59885
20240703,095500,2925807059,971,972,973,970,47929
20240703,095400,2879244218,972,975,975,971,72455
20240703,095300,2808782175,975,977,977,974,58021
20240703,095200,2752180016,977,977,978,976,33770
20240703,095100,2719194672,977,978,978,976,30261
20240703,095000,2689630512,978,980,980,977,20532
20240703,094900,2669547679,979,981,981,979,20711
20240703,094800,2649252103,982,982,983,980,1513
20240703,094700,2647768162,984,982,984,980,61513
20240703,094600,2587430248,982,984,984,982,17720
20240703,094500,2570018291,984,985,985,984,22938
20240703,094400,2547433289,985,984,986,984,19774
20240703,094300,2527963214,984,987,987,984,23528
20240703,094200,2504787664,986,984,989,984,40174
20240703,094100,2465098140,986,988,989,984,39482
20240703,094000,2426158898,988,988,989,987,14090
20240703,093900,2412237777,988,982,989,982,32802
20240703,093800,2379856807,982,979,982,978,19084
20240703,093700,2361157006,979,976,979,976,15536
20240703,093600,2345969035,977,976,978,975,21445
20240703,093500,2325043241,976,977,977,973,41641
20240703,093400,2284450541,976,977,977,973,131797
20240703,093300,2155946915,977,980,981,975,165804
20240703,093200,1993758833,981,985,987,980,129758
20240703,093100,1866427427,983,989,989,983,17482
20240703,093000,1849194711,989,987,989,985,36268
20240703,092900,1813416724,987,986,989,985,42767
20240703,092800,1771249041,985,986,986,982,44583
20240703,092700,1727382289,987,984,987,982,111434
20240703,092600,1617816809,984,986,989,983,74172
20240703,092500,1544735965,986,990,991,986,95701
20240703,092400,1450221396,991,990,991,990,35507
20240703,092300,1415063148,991,993,993,990,39990
20240703,092200,1375416773,993,995,995,992,9885
20240703,092100,1365606295,994,996,997,991,39729
20240703,092000,1326157838,995,991,996,990,40474
20240703,091900,1286024273,994,996,998,990,71491
20240703,091800,1215129235,995,995,996,992,31190
20240703,091700,1184122540,995,998,998,995,27236
20240703,091600,1156970602,996,993,999,992,40810
20240703,091500,1116350179,992,991,996,991,57103
20240703,091400,1059603152,991,991,994,989,74865
20240703,091300,985423337,991,991,992,990,39197
20240703,091200,946595089,991,995,995,991,18834
20240703,091100,927902573,993,996,996,991,24880
20240703,091000,903183582,996,988,996,984,52905
20240703,090900,850913502,984,994,995,982,187278
20240703,090800,665865295,995,1000,1001,995,42103
20240703,090700,623928865,1000,1003,1003,998,61225
20240703,090600,562660675,1002,1006,1006,1002,55740
20240703,090500,506740215,1005,1000,1006,999,32344
20240703,090400,474290969,1000,1001,1001,997,19172
20240703,090300,455137754,1001,1004,1007,996,49800
20240703,090200,405370679,1004,997,1007,992,91464
20240703,090100,314090533,999,989,1002,986,44103
20240703,090000,270246529,993,1000,1000,980,262953