stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,185300,4805807907,975,975,975,975,77688
20240704,185200,4805807907,975,975,975,975,0
20240704,185100,4805807907,975,975,975,975,0
20240704,185000,4805807907,975,975,975,975,0
20240704,184900,4805807907,975,975,975,975,0
20240704,184800,4805807907,975,975,975,975,0
20240704,184700,4805807907,975,975,975,975,0
20240704,184600,4805807907,975,975,975,975,0
20240704,184500,4805807907,975,975,975,975,0
20240704,184400,4805807907,975,975,975,975,0
20240704,184300,4805807907,975,975,975,975,0
20240704,184200,4805807907,975,975,975,975,0
20240704,184100,4805807907,975,975,975,975,0
20240704,184000,4805807907,975,975,975,975,0
20240704,183900,4805807907,975,975,975,975,0
20240704,183800,4805807907,975,975,975,975,0
20240704,183700,4805807907,975,975,975,975,0
20240704,183600,4805807907,975,975,975,975,0
20240704,183500,4805807907,975,975,975,975,0
20240704,183400,4805807907,975,975,975,975,0
20240704,183300,4805807907,975,975,975,975,0
20240704,183200,4805807907,975,975,975,975,0
20240704,183100,4805807907,975,975,975,975,0
20240704,183000,4805807907,975,975,975,975,0
20240704,182900,4805807907,975,975,975,975,0
20240704,182800,4805807907,975,975,975,975,0
20240704,182700,4805807907,975,975,975,975,0
20240704,182600,4805807907,975,975,975,975,0
20240704,182500,4805807907,975,975,975,975,0
20240704,182400,4805807907,975,975,975,975,0
20240704,182300,4805807907,975,975,975,975,77688
20240704,182200,4805807907,975,975,975,975,0
20240704,182100,4805807907,975,975,975,975,0
20240704,182000,4805807907,975,975,975,975,0
20240704,181900,4805807907,975,975,975,975,0
20240704,181800,4805807907,975,975,975,975,0
20240704,181700,4805807907,975,975,975,975,0
20240704,181600,4805807907,975,975,975,975,0
20240704,181500,4805807907,975,975,975,975,0
20240704,181400,4805807907,975,975,975,975,0
20240704,181300,4805807907,975,975,975,975,0
20240704,181200,4805807907,975,975,975,975,0
20240704,181100,4805807907,975,975,975,975,0
20240704,181000,4805807907,975,975,975,975,0
20240704,180900,4805807907,975,975,975,975,0
20240704,180800,4805807907,975,975,975,975,0
20240704,180700,4805807907,975,975,975,975,0
20240704,180600,4805807907,975,975,975,975,0
20240704,180500,4805807907,975,975,975,975,0
20240704,180400,4805807907,975,975,975,975,0
20240704,180300,4805807907,975,975,975,975,0
20240704,180200,4805807907,975,975,975,975,0
20240704,180100,4805807907,975,975,975,975,0
20240704,180000,4805807907,975,975,975,975,0
20240704,175900,4805807907,975,975,975,975,0
20240704,175800,4805807907,975,975,975,975,0
20240704,175700,4805807907,975,975,975,975,0
20240704,175600,4805807907,975,975,975,975,0
20240704,175500,4805807907,975,975,975,975,0
20240704,175400,4805807907,975,975,975,975,0
20240704,175300,4805807907,975,975,975,975,77688
20240704,175200,4805807907,975,975,975,975,0
20240704,175100,4805807907,975,975,975,975,0
20240704,175000,4805807907,975,975,975,975,0
20240704,174900,4805807907,975,975,975,975,0
20240704,174800,4805807907,975,975,975,975,0
20240704,174700,4805807907,975,975,975,975,0
20240704,174600,4805807907,975,975,975,975,0
20240704,174500,4805807907,975,975,975,975,0
20240704,174400,4805807907,975,975,975,975,0
20240704,174300,4805807907,975,975,975,975,0
20240704,174200,4805807907,975,975,975,975,0
20240704,174100,4805807907,975,975,975,975,0
20240704,174000,4805807907,975,975,975,975,0
20240704,173900,4805807907,975,975,975,975,0
20240704,173800,4805807907,975,975,975,975,0
20240704,173700,4805807907,975,975,975,975,0
20240704,173600,4805807907,975,975,975,975,0
20240704,173500,4805807907,975,975,975,975,0
20240704,173400,4805807907,975,975,975,975,0
20240704,173300,4805807907,975,975,975,975,0
20240704,173200,4805807907,975,975,975,975,0
20240704,173100,4805807907,975,975,975,975,0
20240704,173000,4805807907,975,975,975,975,0
20240704,172900,4805807907,975,975,975,975,0
20240704,172800,4805807907,975,975,975,975,0
20240704,172700,4805807907,975,975,975,975,0
20240704,172600,4805807907,975,975,975,975,0
20240704,172500,4805807907,975,975,975,975,0
20240704,172400,4805807907,975,975,975,975,0
20240704,172300,4805807907,975,975,975,975,77688
20240704,172200,4805807907,975,975,975,975,0
20240704,172100,4805807907,975,975,975,975,0
20240704,172000,4805807907,975,975,975,975,0
20240704,171900,4805807907,975,975,975,975,0
20240704,171800,4805807907,975,975,975,975,0
20240704,171700,4805807907,975,975,975,975,0
20240704,171600,4805807907,975,975,975,975,0
20240704,171500,4805807907,975,975,975,975,0
20240704,171400,4805807907,975,975,975,975,0
20240704,171300,4805807907,975,975,975,975,0
20240704,171200,4805807907,975,975,975,975,0
20240704,171100,4805807907,975,975,975,975,0
20240704,171000,4805807907,975,975,975,975,0
20240704,170900,4805807907,975,975,975,975,0
20240704,170800,4805807907,975,975,975,975,0
20240704,170700,4805807907,975,975,975,975,0
20240704,170600,4805807907,975,975,975,975,0
20240704,170500,4805807907,975,975,975,975,0
20240704,170400,4805807907,975,975,975,975,0
20240704,170300,4805807907,975,975,975,975,0
20240704,170200,4805807907,975,975,975,975,0
20240704,170100,4805807907,975,975,975,975,0
20240704,170000,4805807907,975,975,975,975,0
20240704,165900,4805807907,975,975,975,975,0
20240704,165800,4805807907,975,975,975,975,0
20240704,165700,4805807907,975,975,975,975,0
20240704,165600,4805807907,975,975,975,975,0
20240704,165500,4805807907,975,975,975,975,0
20240704,165400,4805807907,975,975,975,975,0
20240704,165300,4805807907,975,975,975,975,77688
20240704,165200,4805807907,975,975,975,975,0
20240704,165100,4805807907,975,975,975,975,0
20240704,165000,4805807907,975,975,975,975,0
20240704,164900,4805807907,975,975,975,975,0
20240704,164800,4805807907,975,975,975,975,0
20240704,164700,4805807907,975,975,975,975,0
20240704,164600,4805807907,975,975,975,975,0
20240704,164500,4805807907,975,975,975,975,0
20240704,164400,4805807907,975,975,975,975,0
20240704,164300,4805807907,975,975,975,975,0
20240704,164200,4805807907,975,975,975,975,0
20240704,164100,4805807907,975,975,975,975,0
20240704,164000,4805807907,975,975,975,975,0
20240704,163900,4805807907,975,975,975,975,0
20240704,163800,4805807907,975,975,975,975,0
20240704,163700,4805807907,975,975,975,975,0
20240704,163600,4805807907,975,975,975,975,0
20240704,163500,4805807907,975,975,975,975,0
20240704,163400,4805807907,975,975,975,975,0
20240704,163300,4805807907,975,975,975,975,0
20240704,163200,4805807907,975,975,975,975,0
20240704,163100,4805807907,975,975,975,975,0
20240704,163000,4805807907,975,975,975,975,0
20240704,162900,4805807907,975,975,975,975,0
20240704,162800,4805807907,975,975,975,975,0
20240704,162700,4805807907,975,975,975,975,0
20240704,162600,4805807907,975,975,975,975,0
20240704,162500,4805807907,975,975,975,975,0
20240704,162400,4805807907,975,975,975,975,0
20240704,162300,4805807907,975,975,975,975,77688
20240704,162200,4805807907,975,975,975,975,0
20240704,162100,4805807907,975,975,975,975,0
20240704,162000,4805807907,975,975,975,975,0
20240704,161900,4805807907,975,975,975,975,0
20240704,161800,4805807907,975,975,975,975,0
20240704,161700,4805807907,975,975,975,975,0
20240704,161600,4805807907,975,975,975,975,0
20240704,161500,4805807907,975,975,975,975,0
20240704,161400,4805807907,975,975,975,975,0
20240704,161300,4805807907,975,975,975,975,0
20240704,161200,4805807907,975,975,975,975,0
20240704,161100,4805807907,975,975,975,975,0
20240704,161000,4805807907,975,975,975,975,0
20240704,160900,4805807907,975,975,975,975,0
20240704,160800,4805807907,975,975,975,975,0
20240704,160700,4805807907,975,975,975,975,0
20240704,160600,4805807907,975,975,975,975,0
20240704,160500,4805807907,975,975,975,975,0
20240704,160400,4805807907,975,975,975,975,0
20240704,160300,4805807907,975,975,975,975,0
20240704,160200,4805807907,975,975,975,975,0
20240704,160100,4805807907,975,975,975,975,0
20240704,160000,4805807907,975,975,975,975,0
20240704,155900,4805807907,975,975,975,975,0
20240704,155800,4805807907,975,975,975,975,0
20240704,155700,4805807907,975,975,975,975,0
20240704,155600,4805807907,975,975,975,975,0
20240704,155500,4805807907,975,975,975,975,0
20240704,155400,4805807907,975,975,975,975,0
20240704,155300,4805807907,975,975,975,975,77688
20240704,155200,4805807907,975,975,975,975,0
20240704,155100,4805807907,975,975,975,975,0
20240704,155000,4805807907,975,975,975,975,0
20240704,154900,4805807907,975,975,975,975,0
20240704,154800,4805807907,975,975,975,975,0
20240704,154700,4805807907,975,975,975,975,0
20240704,154600,4805807907,975,975,975,975,0
20240704,154500,4805807907,975,975,975,975,0
20240704,154400,4805807907,975,975,975,975,0
20240704,154300,4805807907,975,975,975,975,0
20240704,154200,4805807907,975,975,975,975,0
20240704,154100,4805807907,975,975,975,975,0
20240704,154000,4805807907,975,975,975,975,0
20240704,153900,4805807907,975,975,975,975,0
20240704,153800,4805807907,975,975,975,975,0
20240704,153700,4805807907,975,975,975,975,0
20240704,153600,4805807907,975,975,975,975,0
20240704,153500,4805807907,975,975,975,975,0
20240704,153400,4805807907,975,975,975,975,0
20240704,153300,4805807907,975,975,975,975,0
20240704,153200,4805807907,975,975,975,975,0
20240704,153100,4805807907,975,975,975,975,0
20240704,153000,4805807907,975,975,975,975,77688
20240704,152900,4730062107,975,975,975,975,0
20240704,152800,4730062107,975,975,975,975,0
20240704,152700,4730062107,975,975,975,975,0
20240704,152600,4730062107,975,975,975,975,0
20240704,152500,4730062107,975,975,975,975,0
20240704,152400,4730062107,975,975,975,975,0
20240704,152300,4730062107,975,975,975,975,0
20240704,152200,4730062107,975,975,975,975,0
20240704,152100,4730062107,975,975,975,975,0
20240704,152000,4730062107,975,975,975,975,0
20240704,151900,4730062107,975,976,976,975,9176
20240704,151800,4721113170,976,976,976,975,3576
20240704,151700,4717626178,976,976,976,974,16504
20240704,151600,4701538391,976,976,976,975,9600
20240704,151500,4692174093,976,976,976,975,13184
20240704,151400,4679308031,976,974,976,974,25193
20240704,151300,4654759676,975,975,975,974,936
20240704,151200,4653847104,975,975,976,974,4157
20240704,151100,4649795191,974,974,974,973,8057
20240704,151000,4641947797,973,974,974,973,2321
20240704,150900,4639689463,973,973,974,973,5526
20240704,150800,4634307563,973,972,973,972,5858
20240704,150700,4628608937,972,971,972,971,2643
20240704,150600,4626040869,970,970,972,970,6065
20240704,150500,4620157753,970,972,972,970,12372
20240704,150400,4608150980,972,971,972,971,783
20240704,150300,4607390140,971,972,972,971,8625
20240704,150200,4599015104,972,972,973,972,10132
20240704,150100,4589161670,973,974,974,973,9725
20240704,150000,4579691251,973,973,973,972,7978
20240704,145900,4571929307,972,972,972,971,11055
20240704,145800,4561186754,971,970,971,970,6468
20240704,145700,4554908403,970,971,971,969,45802
20240704,145600,4510485292,971,971,971,970,6365
20240704,145500,4504306264,971,971,971,970,3882
20240704,145400,4500537695,972,972,972,970,16729
20240704,145300,4484296819,971,972,972,971,10099
20240704,145200,4474485899,971,972,973,971,11118
20240704,145100,4463679583,972,972,972,971,3541
20240704,145000,4460237791,971,972,972,971,2375
20240704,144900,4457929297,973,973,973,971,3207
20240704,144800,4454813071,973,972,973,972,1749
20240704,144700,4453112004,973,973,973,972,3128
20240704,144600,4450070883,973,973,973,972,250
20240704,144500,4449827657,973,973,973,972,11747
20240704,144400,4438408402,973,973,973,972,3302
20240704,144300,4435196800,973,972,974,972,11879
20240704,144200,4423640355,972,973,973,972,966
20240704,144100,4422700787,972,972,973,972,743
20240704,144000,4421978571,972,972,973,972,1571
20240704,143900,4420450009,972,970,973,970,4227
20240704,143800,4416345279,970,971,971,969,15851
20240704,143700,4400968692,972,973,973,972,3476
20240704,143600,4397589003,973,973,973,972,832
20240704,143500,4396779923,973,972,973,972,6523
20240704,143400,4390439465,972,973,973,970,40944
20240704,143300,4350698648,973,973,973,972,1900
20240704,143200,4348850648,974,973,974,972,9149
20240704,143100,4339950501,973,974,974,973,15173
20240704,143000,4325187127,974,974,974,973,21146
20240704,142900,4304607591,973,973,974,973,1163
20240704,142800,4303475833,974,973,974,973,10411
20240704,142700,4293342519,974,973,974,972,16559
20240704,142600,4277230814,973,973,973,972,836
20240704,142500,4276418186,972,973,973,972,1136
20240704,142400,4275313975,972,973,973,971,4197
20240704,142300,4271232595,972,973,973,972,1964
20240704,142200,4269323480,973,973,973,971,5545
20240704,142100,4263934656,973,972,973,972,641
20240704,142000,4263311163,972,971,972,971,4171
20240704,141900,4259256954,972,973,973,971,3240
20240704,141800,4256108038,973,972,973,972,6617
20240704,141700,4249671655,972,972,972,972,1731
20240704,141600,4247989123,972,972,972,971,1232
20240704,141500,4246791688,972,972,972,971,4987
20240704,141400,4241944326,973,973,973,972,2795
20240704,141300,4239226986,972,971,972,970,1305
20240704,141200,4237959019,971,974,974,970,8269
20240704,141100,4229935930,974,971,974,970,1320
20240704,141000,4228655333,971,975,975,971,13248
20240704,140900,4215778582,975,975,975,975,588
20240704,140800,4215205282,975,974,975,973,2630
20240704,140700,4212644728,974,974,975,974,11015
20240704,140600,4201916103,975,974,975,973,497
20240704,140500,4201432462,974,974,974,974,949
20240704,140400,4200508136,973,975,975,972,248
20240704,140300,4200266775,972,972,972,971,3369
20240704,140200,4196992496,972,973,973,971,11160
20240704,140100,4186150364,973,975,975,973,48764
20240704,140000,4138655694,975,975,975,974,1530
20240704,135900,4137164882,975,975,975,975,522
20240704,135800,4136655932,975,974,975,974,4395
20240704,135700,4132375024,974,975,975,974,1190
20240704,135600,4131215920,975,975,975,974,4218
20240704,135500,4127104020,975,977,977,975,11194
20240704,135400,4116169196,978,978,979,978,11442
20240704,135300,4104976204,978,977,978,977,24965
20240704,135200,4080585385,977,975,978,975,3218
20240704,135100,4077441413,975,977,977,975,10565
20240704,135000,4067135461,977,977,977,976,2518
20240704,134900,4064676865,978,976,978,976,1070
20240704,134800,4063631480,977,979,979,977,430
20240704,134700,4063211326,980,975,980,975,14057
20240704,134600,4049481087,975,975,975,974,2109
20240704,134500,4047426340,974,975,975,974,2320
20240704,134400,4045165140,975,975,975,975,4242
20240704,134300,4041029190,974,976,976,974,13112
20240704,134200,4028244732,976,976,976,975,735
20240704,134100,4027527407,977,976,977,976,811
20240704,134000,4026735834,976,975,977,975,1163
20240704,133900,4025600858,976,976,976,975,1153
20240704,133800,4024475730,976,976,976,976,2577
20240704,133700,4021960578,976,974,976,974,3493
20240704,133600,4018558157,974,976,977,974,15353
20240704,133500,4003588011,976,976,976,976,291
20240704,133400,4003303995,976,976,976,975,3095
20240704,133300,4000285305,976,975,976,975,2628
20240704,133200,3997722736,976,976,976,975,4754
20240704,133100,3993086176,976,976,976,975,798
20240704,133000,3992307729,976,975,976,975,3267
20240704,132900,3989122215,975,973,975,973,4493
20240704,132800,3984746943,973,972,973,971,3097
20240704,132700,3981734639,973,970,973,970,264
20240704,132600,3981478248,969,971,973,969,90729
20240704,132500,3893480065,970,972,972,970,23673
20240704,132400,3870495768,971,973,973,971,7288
20240704,132300,3863416558,973,972,973,972,5442
20240704,132200,3858126432,973,973,973,972,3365
20240704,132100,3854855083,973,972,973,971,21625
20240704,132000,3833843020,973,974,974,972,3271
20240704,131900,3830660327,973,974,974,973,921
20240704,131800,3829763277,974,973,974,972,3981
20240704,131700,3825889883,974,974,974,974,128
20240704,131600,3825765211,973,973,973,973,2807
20240704,131500,3823034000,974,974,974,972,2200
20240704,131400,3820893578,974,974,974,973,2693
20240704,131300,3818272296,974,975,975,974,7572
20240704,131200,3810892312,975,975,975,974,789
20240704,131100,3810123537,975,973,975,973,2136
20240704,131000,3808044612,973,973,973,972,7279
20240704,130900,3800966396,974,975,975,974,2131
20240704,130800,3798889802,975,973,975,973,1813
20240704,130700,3797122547,972,975,975,972,2645
20240704,130600,3794549395,973,974,974,973,9066
20240704,130500,3785722942,973,973,974,972,10472
20240704,130400,3775535392,973,972,974,972,1828
20240704,130300,3773757257,973,973,975,973,6439
20240704,130200,3767488644,975,973,975,973,246
20240704,130100,3767249048,975,972,975,972,26026
20240704,130000,3741918550,972,974,974,972,40258
20240704,125900,3702775538,973,972,974,972,13814
20240704,125800,3689322610,972,974,974,972,1966
20240704,125700,3687411078,975,972,975,972,2778
20240704,125600,3684710851,972,972,974,971,5445
20240704,125500,3679418171,972,975,975,971,1252
20240704,125400,3678201338,973,973,975,971,9483
20240704,125300,3668979519,975,973,975,972,12075
20240704,125200,3657232261,975,973,975,973,141
20240704,125100,3657094978,974,975,975,973,515
20240704,125000,3656593209,975,972,975,972,2016
20240704,124900,3654632571,971,973,975,971,16669
20240704,124800,3638442005,973,975,975,972,4562
20240704,124700,3634005840,975,975,975,974,736
20240704,124600,3633288344,976,974,976,972,15501
20240704,124500,3618211971,974,975,976,974,7244
20240704,124400,3611149071,974,975,975,974,702
20240704,124300,3610465022,974,973,974,971,58536
20240704,124200,3553547752,972,973,974,972,9905
20240704,124100,3543913779,973,974,974,972,26789
20240704,124000,3517863147,973,975,977,973,30267
20240704,123900,3488405373,975,976,977,975,22712
20240704,123800,3466230583,976,975,977,975,1082
20240704,123700,3465173472,977,977,977,977,140
20240704,123600,3465036692,977,975,977,975,7050
20240704,123500,3458158039,975,975,975,974,3200
20240704,123400,3455040339,974,974,975,974,1286
20240704,123300,3453787597,974,976,976,974,6395
20240704,123200,3447551509,974,976,976,974,10305
20240704,123100,3437511694,976,976,976,975,302
20240704,123000,3437217042,975,974,975,974,6275
20240704,122900,3431101085,974,975,975,974,5562
20240704,122800,3425683417,975,975,975,974,2463
20240704,122700,3423282592,975,976,976,974,11623
20240704,122600,3411949791,976,976,976,975,9515
20240704,122500,3402672419,976,976,976,975,8297
20240704,122400,3394580092,975,977,977,975,16286
20240704,122300,3378695100,977,977,977,975,6703
20240704,122200,3372155122,977,977,977,975,13650
20240704,122100,3358830601,977,978,978,976,7510
20240704,122000,3351493007,980,977,980,977,2661
20240704,121900,3348889964,977,977,977,976,5758
20240704,121800,3343269904,976,977,978,976,7917
20240704,121700,3335538352,977,977,977,977,3554
20240704,121600,3332066094,977,979,981,977,52714
20240704,121500,3280524216,980,980,980,980,1022
20240704,121400,3279522656,980,981,981,980,1359
20240704,121300,3278190835,980,980,980,979,7202
20240704,121200,3271136858,980,980,981,980,744
20240704,121100,3270407671,980,980,980,980,5515
20240704,121000,3265002971,981,981,982,979,21219
20240704,120900,3244208976,981,979,981,979,4049
20240704,120800,3240244837,979,979,979,979,1585
20240704,120700,3238693122,979,980,980,979,582
20240704,120600,3238123290,980,981,981,980,281
20240704,120500,3237847894,980,980,980,979,789
20240704,120400,3237075187,979,980,980,979,12552
20240704,120300,3224786759,979,979,980,979,6069
20240704,120200,3218845167,979,980,981,979,3452
20240704,120100,3215462751,981,980,981,980,942
20240704,120000,3214539505,980,979,980,979,79
20240704,115900,3214462159,979,981,981,979,18
20240704,115800,3214444507,981,980,981,978,6721
20240704,115700,3207860220,978,979,980,978,6407
20240704,115600,3201592287,978,979,979,978,3420
20240704,115500,3198244688,979,979,979,978,3096
20240704,115400,3195215204,979,977,979,977,14250
20240704,115300,3181270781,978,978,978,978,7894
20240704,115200,3173550449,978,980,980,978,35843
20240704,115100,3138473405,979,980,981,979,4542
20240704,115000,3134020298,980,979,981,979,4768
20240704,114900,3129352234,979,981,981,979,2170
20240704,114800,3127226004,980,982,982,980,63905
20240704,114700,3064590938,982,981,982,981,1005
20240704,114600,3063605011,980,981,981,980,5967
20240704,114500,3057755847,980,981,981,980,17296
20240704,114400,3040788581,981,984,984,981,2840
20240704,114300,3037999420,984,984,984,982,696
20240704,114200,3037315860,984,982,984,982,888
20240704,114100,3036442674,982,984,984,982,6438
20240704,114000,3030120212,984,982,984,982,11075
20240704,113900,3019224816,984,982,984,981,13034
20240704,113800,3006437444,982,985,985,982,10971
20240704,113700,2995661405,983,984,984,983,6949
20240704,113600,2988829969,984,984,984,984,1070
20240704,113500,2987777089,984,985,985,984,5731
20240704,113400,2982132954,985,985,985,985,2364
20240704,113300,2979804414,982,984,985,982,709
20240704,113200,2979107023,985,984,985,982,34836
20240704,113100,2944895365,984,983,985,983,3656
20240704,113000,2941301221,983,983,983,982,5995
20240704,112900,2935412129,983,985,985,982,10298
20240704,112800,2925295968,985,982,985,982,3541
20240704,112700,2921815900,983,983,983,982,3560
20240704,112600,2918316761,983,983,985,982,21231
20240704,112500,2897449506,983,984,984,983,6571
20240704,112400,2890988544,984,984,984,983,3662
20240704,112300,2887385824,984,984,984,984,193
20240704,112200,2887195912,984,985,985,983,4322
20240704,112100,2882944089,985,986,986,983,14373
20240704,112000,2868795347,986,985,986,985,2949
20240704,111900,2865887912,985,986,986,985,1076
20240704,111800,2864826988,986,985,986,985,327
20240704,111700,2864504766,984,985,985,984,6892
20240704,111600,2857722002,985,986,986,984,18243
20240704,111500,2839751435,986,985,987,985,1986
20240704,111400,2837795020,987,985,987,985,8559
20240704,111300,2829359046,985,986,986,985,907
20240704,111200,2828464745,986,987,987,985,1629
20240704,111100,2826859976,985,986,987,985,23242
20240704,111000,2803948847,987,987,987,986,7964
20240704,110900,2796088489,987,988,988,987,8106
20240704,110800,2788081392,988,989,989,986,23666
20240704,110700,2764729528,988,988,991,988,1155
20240704,110600,2763588385,988,992,992,988,5786
20240704,110500,2757870525,992,990,992,988,576
20240704,110400,2757299157,990,988,992,987,25896
20240704,110300,2731702639,988,990,990,988,2804
20240704,110200,2728931699,988,990,990,988,6646
20240704,110100,2722358461,989,987,989,987,3317
20240704,110000,2719081358,989,988,989,986,2758
20240704,105900,2716357100,987,989,990,987,21537
20240704,105800,2695098403,988,989,989,988,8836
20240704,105700,2686368314,987,988,989,987,4817
20240704,105600,2681610248,989,988,989,988,4683
20240704,105500,2676983434,988,989,989,987,10760
20240704,105400,2666353581,989,988,990,988,7593
20240704,105300,2658839296,988,989,989,987,15062
20240704,105200,2643958259,989,989,990,989,1332
20240704,105100,2642640886,989,990,990,989,4414
20240704,105000,2638274405,990,989,990,989,1538
20240704,104900,2636752735,989,989,990,989,2993
20240704,104800,2633791887,990,990,990,989,9422
20240704,104700,2624473328,989,989,990,989,5190
20240704,104600,2619339481,990,990,991,989,12614
20240704,104500,2606861144,990,995,995,988,84575
20240704,104400,2523033025,996,995,996,995,4512
20240704,104300,2518540516,995,995,995,994,2812
20240704,104200,2515743136,995,994,995,994,3179
20240704,104100,2512583064,994,993,995,993,2699
20240704,104000,2509899628,993,998,998,993,42558
20240704,103900,2467542507,998,998,999,998,5598
20240704,103800,2461953857,999,998,999,998,1310
20240704,103700,2460646474,997,996,997,996,10581
20240704,103600,2450106804,996,996,997,995,5278
20240704,103500,2444853875,996,997,997,995,11501
20240704,103400,2433408789,997,995,997,995,13617
20240704,103300,2419858449,997,999,999,995,31689
20240704,103200,2388274045,999,997,1000,997,6478
20240704,103100,2381810980,997,998,999,997,5875
20240704,103000,2375951500,998,1000,1000,998,6370
20240704,102900,2369592911,1000,999,1002,999,6860
20240704,102800,2362733001,999,1000,1000,999,191
20240704,102700,2362542081,999,1000,1000,999,2165
20240704,102600,2360377798,999,999,1000,998,8176
20240704,102500,2352210346,999,999,1000,999,4753
20240704,102400,2347461304,999,999,1000,999,1790
20240704,102300,2345672144,1000,999,1001,998,25927
20240704,102200,2319753573,999,1000,1000,999,2821
20240704,102100,2316933280,1000,1000,1000,999,1346
20240704,102000,2315587990,999,997,1001,996,21635
20240704,101900,2293977476,997,998,998,996,3900
20240704,101800,2290089374,995,995,998,995,17122
20240704,101700,2273044779,995,995,995,992,26895
20240704,101600,2246332202,994,999,999,994,33677
20240704,101500,2212762448,999,998,999,998,2970
20240704,101400,2209797879,998,1000,1000,998,17206
20240704,101300,2192610053,1000,1002,1002,1000,10045
20240704,101200,2182555582,1003,998,1003,998,35578
20240704,101100,2146959468,998,999,1000,998,899
20240704,101000,2146061608,1000,1002,1002,999,17646
20240704,100900,2128395760,1002,995,1002,994,92163
20240704,100800,2036575847,995,997,998,993,31733
20240704,100700,2004983174,998,998,1000,996,39058
20240704,100600,1966016026,997,1005,1005,996,39849
20240704,100500,1926210545,1001,1007,1012,1001,96479
20240704,100400,1828978859,1007,1005,1009,1004,79169
20240704,100300,1749267244,1004,1000,1005,1000,51353
20240704,100200,1697741109,1000,999,1000,997,33699
20240704,100100,1664078233,1000,1003,1003,1000,24409
20240704,100000,1639619281,1003,1000,1003,999,43994
20240704,095900,1595568547,999,1001,1001,998,28040
20240704,095800,1567553417,999,996,1001,995,74104
20240704,095700,1493535840,995,991,995,990,14271
20240704,095600,1479356677,991,993,994,991,6877
20240704,095500,1472535645,993,993,993,992,11716
20240704,095400,1460904928,993,990,994,990,17100
20240704,095300,1443953068,990,989,990,987,39479
20240704,095200,1404916101,989,989,990,988,5054
20240704,095100,1399918873,989,988,989,987,2440
20240704,095000,1397508104,988,989,989,988,2204
20240704,094900,1395329328,988,987,989,987,3140
20240704,094800,1392227426,987,989,989,985,17144
20240704,094700,1375322514,989,990,992,989,6380
20240704,094600,1369010028,990,992,993,988,4476
20240704,094500,1364575602,993,992,997,990,19214
20240704,094400,1345461357,992,991,992,990,2591
20240704,094300,1342891567,991,989,991,988,8801
20240704,094200,1334181910,990,988,990,988,20224
20240704,094100,1314195800,988,984,989,984,39092
20240704,094000,1275598143,986,985,986,983,32956
20240704,093900,1243135449,983,984,985,983,10258
20240704,093800,1233037166,984,985,985,984,13771
20240704,093700,1219482105,985,985,986,984,10372
20240704,093600,1209267715,985,985,986,983,42335
20240704,093500,1167584199,986,986,987,984,1087
20240704,093400,1166513183,986,986,986,983,6753
20240704,093300,1159864875,985,981,986,981,16058
20240704,093200,1144066647,981,984,984,981,21126
20240704,093100,1123336578,984,985,985,984,2212
20240704,093000,1121158136,985,981,985,981,9834
20240704,092900,1111490219,982,980,982,980,4682
20240704,092800,1106900418,980,982,982,980,22562
20240704,092700,1084777965,982,986,986,980,12259
20240704,092600,1072753880,983,980,983,979,23386
20240704,092500,1049822065,980,982,982,980,43203
20240704,092400,1007467331,983,983,987,982,12725
20240704,092300,994955471,983,980,984,979,36841
20240704,092200,958817892,980,985,987,980,98564
20240704,092100,862085806,987,988,992,985,59872
20240704,092000,803054356,988,991,992,987,61770
20240704,091900,742013340,991,993,994,990,13706
20240704,091800,728426049,993,996,1000,993,47351
20240704,091700,681324251,997,1000,1004,995,60447
20240704,091600,620973002,999,998,1004,998,39936
20240704,091500,580980518,997,991,997,991,17833
20240704,091400,563235594,991,991,993,988,21770
20240704,091300,541656359,991,994,994,991,20710
20240704,091200,521120024,994,990,995,990,19373
20240704,091100,501904364,989,995,995,989,15711
20240704,091000,486316065,995,990,995,985,65223
20240704,090900,421847702,990,994,994,989,32685
20240704,090800,389458693,995,995,995,993,16494
20240704,090700,373063609,995,997,1000,995,24616
20240704,090600,348531687,998,1004,1004,998,51231
20240704,090500,297268534,1003,998,1003,997,40955
20240704,090400,256304138,998,998,1000,997,16680
20240704,090300,239655826,999,995,1001,992,29549
20240704,090200,210171928,995,990,995,987,58954
20240704,090100,151764949,993,998,998,989,70158
20240704,090000,82242502,993,997,998,991,77723