stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185300,3867907019,974,974,974,974,70596
20240705,185200,3867907019,974,974,974,974,0
20240705,185100,3867907019,974,974,974,974,0
20240705,185000,3867907019,974,974,974,974,0
20240705,184900,3867907019,974,974,974,974,0
20240705,184800,3867907019,974,974,974,974,0
20240705,184700,3867907019,974,974,974,974,0
20240705,184600,3867907019,974,974,974,974,0
20240705,184500,3867907019,974,974,974,974,0
20240705,184400,3867907019,974,974,974,974,0
20240705,184300,3867907019,974,974,974,974,0
20240705,184200,3867907019,974,974,974,974,0
20240705,184100,3867907019,974,974,974,974,0
20240705,184000,3867907019,974,974,974,974,0
20240705,183900,3867907019,974,974,974,974,0
20240705,183800,3867907019,974,974,974,974,0
20240705,183700,3867907019,974,974,974,974,0
20240705,183600,3867907019,974,974,974,974,0
20240705,183500,3867907019,974,974,974,974,0
20240705,183400,3867907019,974,974,974,974,0
20240705,183300,3867907019,974,974,974,974,0
20240705,183200,3867907019,974,974,974,974,0
20240705,183100,3867907019,974,974,974,974,0
20240705,183000,3867907019,974,974,974,974,0
20240705,182900,3867907019,974,974,974,974,0
20240705,182800,3867907019,974,974,974,974,0
20240705,182700,3867907019,974,974,974,974,0
20240705,182600,3867907019,974,974,974,974,0
20240705,182500,3867907019,974,974,974,974,0
20240705,182400,3867907019,974,974,974,974,0
20240705,182300,3867907019,974,974,974,974,70596
20240705,182200,3867907019,974,974,974,974,0
20240705,182100,3867907019,974,974,974,974,0
20240705,182000,3867907019,974,974,974,974,0
20240705,181900,3867907019,974,974,974,974,0
20240705,181800,3867907019,974,974,974,974,0
20240705,181700,3867907019,974,974,974,974,0
20240705,181600,3867907019,974,974,974,974,0
20240705,181500,3867907019,974,974,974,974,0
20240705,181400,3867907019,974,974,974,974,0
20240705,181300,3867907019,974,974,974,974,0
20240705,181200,3867907019,974,974,974,974,0
20240705,181100,3867907019,974,974,974,974,0
20240705,181000,3867907019,974,974,974,974,0
20240705,180900,3867907019,974,974,974,974,0
20240705,180800,3867907019,974,974,974,974,0
20240705,180700,3867907019,974,974,974,974,0
20240705,180600,3867907019,974,974,974,974,0
20240705,180500,3867907019,974,974,974,974,0
20240705,180400,3867907019,974,974,974,974,0
20240705,180300,3867907019,974,974,974,974,0
20240705,180200,3867907019,974,974,974,974,0
20240705,180100,3867907019,974,974,974,974,0
20240705,180000,3867907019,974,974,974,974,0
20240705,175900,3867907019,974,974,974,974,0
20240705,175800,3867907019,974,974,974,974,0
20240705,175700,3867907019,974,974,974,974,0
20240705,175600,3867907019,974,974,974,974,0
20240705,175500,3867907019,974,974,974,974,0
20240705,175400,3867907019,974,974,974,974,0
20240705,175300,3867907019,974,974,974,974,70596
20240705,175200,3867907019,974,974,974,974,0
20240705,175100,3867907019,974,974,974,974,0
20240705,175000,3867907019,974,974,974,974,0
20240705,174900,3867907019,974,974,974,974,0
20240705,174800,3867907019,974,974,974,974,0
20240705,174700,3867907019,974,974,974,974,0
20240705,174600,3867907019,974,974,974,974,0
20240705,174500,3867907019,974,974,974,974,0
20240705,174400,3867907019,974,974,974,974,0
20240705,174300,3867907019,974,974,974,974,0
20240705,174200,3867907019,974,974,974,974,0
20240705,174100,3867907019,974,974,974,974,0
20240705,174000,3867907019,974,974,974,974,0
20240705,173900,3867907019,974,974,974,974,0
20240705,173800,3867907019,974,974,974,974,0
20240705,173700,3867907019,974,974,974,974,0
20240705,173600,3867907019,974,974,974,974,0
20240705,173500,3867907019,974,974,974,974,0
20240705,173400,3867907019,974,974,974,974,0
20240705,173300,3867907019,974,974,974,974,0
20240705,173200,3867907019,974,974,974,974,0
20240705,173100,3867907019,974,974,974,974,0
20240705,173000,3867907019,974,974,974,974,0
20240705,172900,3867907019,974,974,974,974,0
20240705,172800,3867907019,974,974,974,974,0
20240705,172700,3867907019,974,974,974,974,0
20240705,172600,3867907019,974,974,974,974,0
20240705,172500,3867907019,974,974,974,974,0
20240705,172400,3867907019,974,974,974,974,0
20240705,172300,3867907019,974,974,974,974,70596
20240705,172200,3867907019,974,974,974,974,0
20240705,172100,3867907019,974,974,974,974,0
20240705,172000,3867907019,974,974,974,974,0
20240705,171900,3867907019,974,974,974,974,0
20240705,171800,3867907019,974,974,974,974,0
20240705,171700,3867907019,974,974,974,974,0
20240705,171600,3867907019,974,974,974,974,0
20240705,171500,3867907019,974,974,974,974,0
20240705,171400,3867907019,974,974,974,974,0
20240705,171300,3867907019,974,974,974,974,0
20240705,171200,3867907019,974,974,974,974,0
20240705,171100,3867907019,974,974,974,974,0
20240705,171000,3867907019,974,974,974,974,0
20240705,170900,3867907019,974,974,974,974,0
20240705,170800,3867907019,974,974,974,974,0
20240705,170700,3867907019,974,974,974,974,0
20240705,170600,3867907019,974,974,974,974,0
20240705,170500,3867907019,974,974,974,974,0
20240705,170400,3867907019,974,974,974,974,0
20240705,170300,3867907019,974,974,974,974,0
20240705,170200,3867907019,974,974,974,974,0
20240705,170100,3867907019,974,974,974,974,0
20240705,170000,3867907019,974,974,974,974,0
20240705,165900,3867907019,974,974,974,974,0
20240705,165800,3867907019,974,974,974,974,0
20240705,165700,3867907019,974,974,974,974,0
20240705,165600,3867907019,974,974,974,974,0
20240705,165500,3867907019,974,974,974,974,0
20240705,165400,3867907019,974,974,974,974,0
20240705,165300,3867907019,974,974,974,974,70596
20240705,165200,3867907019,974,974,974,974,0
20240705,165100,3867907019,974,974,974,974,0
20240705,165000,3867907019,974,974,974,974,0
20240705,164900,3867907019,974,974,974,974,0
20240705,164800,3867907019,974,974,974,974,0
20240705,164700,3867907019,974,974,974,974,0
20240705,164600,3867907019,974,974,974,974,0
20240705,164500,3867907019,974,974,974,974,0
20240705,164400,3867907019,974,974,974,974,0
20240705,164300,3867907019,974,974,974,974,0
20240705,164200,3867907019,974,974,974,974,0
20240705,164100,3867907019,974,974,974,974,0
20240705,164000,3867907019,974,974,974,974,0
20240705,163900,3867907019,974,974,974,974,0
20240705,163800,3867907019,974,974,974,974,0
20240705,163700,3867907019,974,974,974,974,0
20240705,163600,3867907019,974,974,974,974,0
20240705,163500,3867907019,974,974,974,974,0
20240705,163400,3867907019,974,974,974,974,0
20240705,163300,3867907019,974,974,974,974,0
20240705,163200,3867907019,974,974,974,974,0
20240705,163100,3867907019,974,974,974,974,0
20240705,163000,3867907019,974,974,974,974,0
20240705,162900,3867907019,974,974,974,974,0
20240705,162800,3867907019,974,974,974,974,0
20240705,162700,3867907019,974,974,974,974,0
20240705,162600,3867907019,974,974,974,974,0
20240705,162500,3867907019,974,974,974,974,0
20240705,162400,3867907019,974,974,974,974,0
20240705,162300,3867907019,974,974,974,974,70596
20240705,162200,3867907019,974,974,974,974,0
20240705,162100,3867907019,974,974,974,974,0
20240705,162000,3867907019,974,974,974,974,0
20240705,161900,3867907019,974,974,974,974,0
20240705,161800,3867907019,974,974,974,974,0
20240705,161700,3867907019,974,974,974,974,0
20240705,161600,3867907019,974,974,974,974,0
20240705,161500,3867907019,974,974,974,974,0
20240705,161400,3867907019,974,974,974,974,0
20240705,161300,3867907019,974,974,974,974,0
20240705,161200,3867907019,974,974,974,974,0
20240705,161100,3867907019,974,974,974,974,0
20240705,161000,3867907019,974,974,974,974,0
20240705,160900,3867907019,974,974,974,974,0
20240705,160800,3867907019,974,974,974,974,0
20240705,160700,3867907019,974,974,974,974,0
20240705,160600,3867907019,974,974,974,974,0
20240705,160500,3867907019,974,974,974,974,0
20240705,160400,3867907019,974,974,974,974,0
20240705,160300,3867907019,974,974,974,974,0
20240705,160200,3867907019,974,974,974,974,0
20240705,160100,3867907019,974,974,974,974,0
20240705,160000,3867907019,974,974,974,974,0
20240705,155900,3867907019,974,974,974,974,0
20240705,155800,3867907019,974,974,974,974,0
20240705,155700,3867907019,974,974,974,974,0
20240705,155600,3867907019,974,974,974,974,0
20240705,155500,3867907019,974,974,974,974,0
20240705,155400,3867907019,974,974,974,974,0
20240705,155300,3867907019,974,974,974,974,70596
20240705,155200,3867907019,974,974,974,974,0
20240705,155100,3867907019,974,974,974,974,0
20240705,155000,3867907019,974,974,974,974,0
20240705,154900,3867907019,974,974,974,974,0
20240705,154800,3867907019,974,974,974,974,0
20240705,154700,3867907019,974,974,974,974,0
20240705,154600,3867907019,974,974,974,974,0
20240705,154500,3867907019,974,974,974,974,0
20240705,154400,3867907019,974,974,974,974,0
20240705,154300,3867907019,974,974,974,974,0
20240705,154200,3867907019,974,974,974,974,0
20240705,154100,3867907019,974,974,974,974,0
20240705,154000,3867907019,974,974,974,974,0
20240705,153900,3867907019,974,974,974,974,0
20240705,153800,3867907019,974,974,974,974,0
20240705,153700,3867907019,974,974,974,974,0
20240705,153600,3867907019,974,974,974,974,0
20240705,153500,3867907019,974,974,974,974,0
20240705,153400,3867907019,974,974,974,974,0
20240705,153300,3867907019,974,974,974,974,0
20240705,153200,3867907019,974,974,974,974,0
20240705,153100,3867907019,974,974,974,974,0
20240705,153000,3867907019,974,974,974,974,70596
20240705,152900,3799146515,974,974,974,974,0
20240705,152800,3799146515,974,974,974,974,0
20240705,152700,3799146515,974,974,974,974,0
20240705,152600,3799146515,974,974,974,974,0
20240705,152500,3799146515,974,974,974,974,0
20240705,152400,3799146515,974,974,974,974,0
20240705,152300,3799146515,974,974,974,974,0
20240705,152200,3799146515,974,974,974,974,0
20240705,152100,3799146515,974,974,974,974,0
20240705,152000,3799146515,974,974,974,974,0
20240705,151900,3799146515,974,974,974,972,15654
20240705,151800,3783910927,973,975,975,972,23926
20240705,151700,3760605276,974,974,975,974,1320
20240705,151600,3759319059,974,975,975,974,11227
20240705,151500,3748383761,974,975,975,974,3271
20240705,151400,3745197394,975,974,975,973,2578
20240705,151300,3742685263,974,975,975,973,1901
20240705,151200,3740835002,974,973,975,972,8840
20240705,151100,3732229410,974,975,975,974,2817
20240705,151000,3729484497,976,974,976,972,9487
20240705,150900,3720233137,974,974,976,973,13406
20240705,150800,3707161177,975,974,976,973,3732
20240705,150700,3703524952,972,977,978,971,83538
20240705,150600,3622137990,977,977,978,976,2508
20240705,150500,3619688555,976,977,979,976,10520
20240705,150400,3609401678,978,975,978,975,22001
20240705,150300,3587935418,976,976,976,975,17146
20240705,150200,3571207291,976,977,977,976,1785
20240705,150100,3569464829,977,977,978,976,13362
20240705,150000,3556409159,977,978,978,977,9425
20240705,145900,3547200361,978,977,978,977,5240
20240705,145800,3542077813,980,977,980,977,25903
20240705,145700,3516735724,977,977,977,976,8770
20240705,145600,3508169434,977,978,978,977,20016
20240705,145500,3488607758,978,980,980,978,19559
20240705,145400,3469464396,980,983,983,979,19307
20240705,145300,3450536781,983,986,987,982,37989
20240705,145200,3413153715,987,982,987,981,131968
20240705,145100,3283249230,982,982,983,981,55683
20240705,145000,3228553319,982,978,982,978,69750
20240705,144900,3160178895,979,978,979,977,8664
20240705,144800,3151704082,978,975,979,975,44447
20240705,144700,3108287134,975,975,977,974,11691
20240705,144600,3096886671,976,975,976,975,6962
20240705,144500,3090093244,975,975,976,974,16959
20240705,144400,3073564405,976,974,976,974,21498
20240705,144300,3052602495,975,975,975,972,3220
20240705,144200,3049464718,975,974,975,973,8347
20240705,144100,3041342157,974,973,974,972,9962
20240705,144000,3031648178,973,973,973,972,684
20240705,143900,3030982696,972,970,972,970,10284
20240705,143800,3020990648,972,973,973,970,17161
20240705,143700,3004333010,973,973,974,972,4505
20240705,143600,2999951993,974,973,974,972,5254
20240705,143500,2994843112,975,973,975,973,3877
20240705,143400,2991069064,973,973,973,972,4783
20240705,143300,2986419663,972,976,976,972,15665
20240705,143200,2971157804,977,977,977,975,7130
20240705,143100,2964201770,978,976,980,975,4508
20240705,143000,2959789375,980,972,980,972,97998
20240705,142900,2863980622,974,974,974,972,11306
20240705,142800,2852981676,974,973,975,972,7964
20240705,142700,2845223091,973,973,975,973,12553
20240705,142600,2833004696,972,972,972,972,6541
20240705,142500,2826646844,973,971,973,971,7177
20240705,142400,2819677362,971,972,972,971,22606
20240705,142300,2797721803,972,973,973,972,14681
20240705,142200,2783450509,973,966,973,964,44888
20240705,142100,2739954890,963,966,966,963,2699
20240705,142000,2737349137,966,964,966,964,11376
20240705,141900,2726364233,964,964,964,963,61
20240705,141800,2726305439,963,962,963,961,2417
20240705,141700,2723980813,962,966,966,962,8882
20240705,141600,2715431140,966,963,966,963,1070
20240705,141500,2714397754,963,964,964,963,2591
20240705,141400,2711900041,964,965,965,963,5689
20240705,141300,2706416742,965,964,966,964,1494
20240705,141200,2704974803,964,965,965,964,2579
20240705,141100,2702487079,966,966,967,965,2888
20240705,141000,2699696772,966,964,966,964,455
20240705,140900,2699258112,964,964,966,964,2072
20240705,140800,2697258702,964,966,966,963,7129
20240705,140700,2690379059,966,965,966,965,4230
20240705,140600,2686296993,965,963,965,963,10320
20240705,140500,2676349320,963,963,963,962,1088
20240705,140400,2675302352,963,963,963,963,922
20240705,140300,2674414466,963,963,963,963,4078
20240705,140200,2670487352,963,962,963,962,111
20240705,140100,2670380559,964,964,964,961,22829
20240705,140000,2648428611,965,965,965,965,25
20240705,135900,2648404486,966,963,966,961,1506
20240705,135800,2646957027,962,967,968,961,40819
20240705,135700,2607671901,968,966,968,966,10522
20240705,135600,2597501549,967,967,968,967,6865
20240705,135500,2590861193,967,965,967,965,7595
20240705,135400,2583525091,962,962,965,962,17026
20240705,135300,2567135290,962,961,962,961,365
20240705,135200,2566784523,961,962,962,961,620
20240705,135100,2566188183,962,962,962,961,4472
20240705,135000,2561888872,962,962,962,961,11354
20240705,134900,2550966339,962,963,963,962,17607
20240705,134800,2534027358,963,963,963,962,1690
20240705,134700,2532400462,962,963,963,962,1641
20240705,134600,2530820186,963,962,963,962,524
20240705,134500,2530316010,963,964,964,963,1199
20240705,134400,2529161352,963,964,964,963,5345
20240705,134300,2524014116,963,963,964,963,3439
20240705,134200,2520702259,963,965,965,963,305
20240705,134100,2520407940,965,965,965,965,331
20240705,134000,2520088525,965,965,965,965,0
20240705,133900,2520088525,965,964,966,964,9201
20240705,133800,2511210010,964,964,964,962,3974
20240705,133700,2507380176,964,964,964,963,2471
20240705,133600,2505000594,965,964,965,964,854
20240705,133500,2504176499,963,962,963,962,4152
20240705,133400,2500178223,963,963,963,962,210
20240705,133300,2499976068,963,962,963,962,163
20240705,133200,2499819161,963,963,964,962,36357
20240705,133100,2464805096,963,963,963,963,168
20240705,133000,2464643312,962,962,962,962,5781
20240705,132900,2459081990,962,962,962,961,698
20240705,132800,2458410579,962,962,962,962,310
20240705,132700,2458112359,961,961,962,961,183
20240705,132600,2457936461,962,962,962,961,14307
20240705,132500,2444186136,961,961,962,961,2501
20240705,132400,2441781752,961,962,962,961,96
20240705,132300,2441689463,962,961,962,961,6217
20240705,132200,2435710492,961,962,962,961,14079
20240705,132100,2422176002,962,962,962,962,1505
20240705,132000,2420728192,963,963,963,962,2022
20240705,131900,2418783006,963,963,963,962,4391
20240705,131800,2414554513,962,962,963,962,1642
20240705,131700,2412974908,962,963,963,962,4252
20240705,131600,2408884368,963,963,963,962,870
20240705,131500,2408046561,963,964,964,963,655
20240705,131400,2407415696,964,963,964,963,190
20240705,131300,2407232659,963,961,963,961,3066
20240705,131200,2404283279,962,962,962,961,505
20240705,131100,2403797969,961,962,962,961,1720
20240705,131000,2402145046,961,961,962,961,4614
20240705,130900,2397710979,963,962,963,961,3671
20240705,130800,2394181700,963,962,963,961,410
20240705,130700,2393787658,961,963,963,961,5896
20240705,130600,2388112603,964,964,964,964,3216
20240705,130500,2385012379,964,963,964,963,2405
20240705,130400,2382695863,963,963,963,963,7649
20240705,130300,2375329876,962,963,963,962,1020
20240705,130200,2374348616,963,963,964,963,4515
20240705,130100,2370000339,963,964,964,963,33
20240705,130000,2369968530,964,964,964,963,4769
20240705,125900,2365374897,964,963,964,963,604
20240705,125800,2364793243,962,962,962,961,3938
20240705,125700,2361004927,962,962,962,961,2618
20240705,125600,2358488798,961,961,962,961,5329
20240705,125500,2353367626,962,962,962,962,52
20240705,125400,2353317602,962,962,962,961,3701
20240705,125300,2349760937,962,962,962,962,550
20240705,125200,2349231837,962,961,962,961,1232
20240705,125100,2348047353,961,962,962,961,3061
20240705,125000,2345103458,962,963,963,962,7381
20240705,124900,2338002775,963,963,963,963,66
20240705,124800,2337939217,964,962,964,962,7913
20240705,124700,2330322982,963,963,963,963,968
20240705,124600,2329390798,964,963,964,963,1985
20240705,124500,2327477391,964,964,964,964,3068
20240705,124400,2324519839,964,965,965,964,604
20240705,124300,2323937479,965,965,965,964,375
20240705,124200,2323575660,964,964,965,964,4889
20240705,124100,2318858480,964,965,965,964,6610
20240705,124000,2312479838,965,963,965,963,11783
20240705,123900,2301120855,964,964,964,963,2974
20240705,123800,2298254435,963,963,963,962,3802
20240705,123700,2294593118,962,961,962,960,6856
20240705,123600,2288007066,961,961,962,961,9221
20240705,123500,2279142682,961,961,962,961,17994
20240705,123400,2261849998,961,963,963,961,9732
20240705,123300,2252487483,963,963,963,961,5175
20240705,123200,2247509022,963,962,963,962,284
20240705,123100,2247235745,963,963,963,962,4645
20240705,123000,2242766529,963,963,963,961,9582
20240705,122900,2233545636,963,964,964,963,1629
20240705,122800,2231975281,964,964,964,962,10516
20240705,122700,2221838857,962,963,963,962,3066
20240705,122600,2218889364,964,963,965,962,5196
20240705,122500,2213889595,962,962,965,962,7432
20240705,122400,2206735722,962,963,965,962,13999
20240705,122300,2193265359,963,967,967,963,3787
20240705,122200,2189604944,965,967,967,962,16528
20240705,122100,2173673866,965,964,967,964,1076
20240705,122000,2172635590,964,965,965,963,15429
20240705,121900,2157758498,965,966,967,965,2433
20240705,121800,2155410060,966,965,966,965,1110
20240705,121700,2154338013,965,964,966,964,2026
20240705,121600,2152382111,966,966,966,963,6131
20240705,121500,2146465811,963,963,963,963,30
20240705,121400,2146436921,966,964,966,962,11023
20240705,121300,2135820210,963,965,965,963,9131
20240705,121200,2127025197,965,964,965,964,1587
20240705,121100,2125494566,965,964,965,964,218
20240705,121000,2125284197,963,964,964,963,4614
20240705,120900,2120838096,964,964,964,964,0
20240705,120800,2120838096,964,964,964,962,13239
20240705,120700,2108091350,964,964,964,963,4706
20240705,120600,2103556136,964,964,964,963,3159
20240705,120500,2100511065,963,963,964,963,5032
20240705,120400,2095664849,964,965,965,963,31226
20240705,120300,2065563819,965,966,966,964,3531
20240705,120200,2062158842,965,966,967,965,458
20240705,120100,2061716712,967,967,967,967,147
20240705,120000,2061574563,964,965,967,964,1283
20240705,115900,2060336966,965,965,965,965,1017
20240705,115800,2059355561,965,966,967,965,2094
20240705,115700,2057334364,965,967,967,965,2139
20240705,115600,2055268097,967,965,967,965,7197
20240705,115500,2048321098,965,967,967,965,376
20240705,115400,2047957540,967,965,967,965,1053
20240705,115300,2046941385,965,966,966,964,8130
20240705,115200,2039088868,964,965,965,964,3708
20240705,115100,2035514272,964,967,967,964,5368
20240705,115000,2030332632,966,968,968,965,25518
20240705,114900,2005694686,969,968,969,968,148
20240705,114800,2005551408,967,967,970,967,2103
20240705,114700,2003517501,967,969,969,967,17669
20240705,114600,1986409420,970,970,970,970,1400
20240705,114500,1985051420,970,970,970,970,1718
20240705,114400,1983384960,970,970,970,970,6959
20240705,114300,1976634730,970,970,970,969,3275
20240705,114200,1973458993,971,972,972,971,1230
20240705,114100,1972264656,971,973,973,970,7062
20240705,114000,1965403085,973,971,973,969,2041
20240705,113900,1963421536,971,972,972,971,1330
20240705,113800,1962129601,972,970,972,970,4874
20240705,113700,1957400892,970,969,970,969,31
20240705,113600,1957370843,968,968,968,967,4975
20240705,113500,1952557992,968,967,968,967,1994
20240705,113400,1950629694,967,968,968,967,8086
20240705,113300,1942809387,967,967,969,966,14611
20240705,113200,1928669762,967,968,969,967,6414
20240705,113100,1922465184,969,969,969,968,154
20240705,113000,1922316008,969,968,969,968,876
20240705,112900,1921468039,968,967,968,967,335
20240705,112800,1921143984,967,967,969,967,3068
20240705,112700,1918177224,967,967,968,967,3285
20240705,112600,1915000299,967,965,967,964,19225
20240705,112500,1896451402,964,969,969,964,33213
20240705,112400,1864363979,969,969,969,969,5839
20240705,112300,1858705988,969,970,970,968,6523
20240705,112200,1852384841,970,971,971,970,1249
20240705,112100,1851173284,970,970,970,970,1622
20240705,112000,1849599944,970,971,972,970,12884
20240705,111900,1837090104,972,972,972,971,450
20240705,111800,1836653004,972,974,974,972,4304
20240705,111700,1832468359,974,973,974,973,1403
20240705,111600,1831102696,974,973,974,973,2644
20240705,111500,1828530081,973,973,973,972,5020
20240705,111400,1823650638,973,972,973,972,8809
20240705,111300,1815087377,973,973,973,973,1490
20240705,111200,1813637607,973,972,973,972,998
20240705,111100,1812667479,972,972,972,972,207
20240705,111000,1812466275,971,970,972,970,5640
20240705,110900,1806990395,970,970,971,970,3317
20240705,110800,1803772472,971,971,971,968,12190
20240705,110700,1791959623,971,972,972,971,3468
20240705,110600,1788588809,973,973,973,973,158
20240705,110500,1788435075,973,973,973,973,1148
20240705,110400,1787318071,974,970,974,970,37936
20240705,110300,1750434037,969,971,971,969,122
20240705,110200,1750315698,971,971,971,971,3211
20240705,110100,1747197817,971,971,972,971,2972
20240705,110000,1744310434,971,970,971,970,1384
20240705,105900,1742967952,970,970,970,968,695
20240705,105800,1742294659,970,970,970,970,1770
20240705,105700,1740577759,970,970,970,970,417
20240705,105600,1740173269,970,970,971,970,11610
20240705,105500,1728911537,972,972,972,970,7238
20240705,105400,1721888951,972,970,972,970,6001
20240705,105300,1716056781,973,969,973,969,19851
20240705,105200,1696782720,969,968,969,968,46
20240705,105100,1696738154,968,969,969,968,2011
20240705,105000,1694789505,969,970,970,969,809
20240705,104900,1694004784,968,967,968,966,7464
20240705,104800,1686784520,967,967,967,965,2512
20240705,104700,1684358294,967,967,967,964,612
20240705,104600,1683767622,964,966,967,964,5281
20240705,104500,1678671550,966,967,967,966,429
20240705,104400,1678257115,965,966,966,965,7996
20240705,104300,1670539690,966,965,966,965,2339
20240705,104200,1668281240,968,966,968,965,5145
20240705,104100,1663310799,966,966,966,965,1756
20240705,104000,1661614718,965,966,967,965,12389
20240705,103900,1649655807,966,967,967,966,4788
20240705,103800,1645028311,967,968,968,967,181
20240705,103700,1644853267,968,967,970,967,1994
20240705,103600,1642923200,970,968,970,966,14803
20240705,103500,1628605036,967,969,969,966,4537
20240705,103400,1624212107,969,968,969,967,1643
20240705,103300,1622620147,969,966,969,965,2458
20240705,103200,1620244472,965,966,968,965,15763
20240705,103100,1605028358,966,966,967,965,22827
20240705,103000,1582978354,966,968,968,966,46546
20240705,102900,1537988346,968,969,971,967,10148
20240705,102800,1528162823,969,975,975,969,4851
20240705,102700,1523459757,975,971,975,971,14036
20240705,102600,1509779791,971,969,971,968,6317
20240705,102500,1503661425,968,968,969,968,1851
20240705,102400,1501869629,969,968,969,967,13786
20240705,102300,1488527206,967,971,973,967,29168
20240705,102200,1460267353,972,971,972,971,8836
20240705,102100,1451687192,971,972,974,971,2953
20240705,102000,1448816773,974,973,974,972,23644
20240705,101900,1425832742,973,972,973,972,10475
20240705,101800,1415650641,971,971,971,971,4245
20240705,101700,1411528746,971,971,971,970,2239
20240705,101600,1409356271,970,970,970,969,7864
20240705,101500,1401730891,970,969,970,969,2750
20240705,101400,1399066052,969,970,971,969,7803
20240705,101300,1391502819,971,972,972,971,6640
20240705,101200,1385055058,973,973,973,970,784
20240705,101100,1384293009,969,974,974,969,42455
20240705,101000,1343109795,974,974,975,972,923
20240705,100900,1342210733,975,971,976,971,11748
20240705,100800,1330776243,972,971,972,971,5955
20240705,100700,1324988388,971,971,973,970,6206
20240705,100600,1318963691,971,972,972,970,89106
20240705,100500,1232512924,972,972,972,971,14938
20240705,100400,1217993977,973,974,974,973,738
20240705,100300,1217275853,974,971,974,971,13190
20240705,100200,1204458273,971,975,975,971,31328
20240705,100100,1173985904,974,975,976,973,28672
20240705,100000,1146050964,976,976,976,976,6912
20240705,095900,1139304852,976,975,976,974,8436
20240705,095800,1131075879,975,977,977,975,7176
20240705,095700,1124070859,976,975,978,975,16000
20240705,095600,1108429979,974,975,976,973,2658
20240705,095500,1105839453,975,977,977,974,17296
20240705,095400,1088979222,977,976,978,975,12372
20240705,095300,1076892243,976,977,977,976,5538
20240705,095200,1071483331,977,975,977,975,3325
20240705,095100,1068238094,976,975,976,975,7840
20240705,095000,1060593828,974,975,975,974,7176
20240705,094900,1053597248,975,976,976,973,16489
20240705,094800,1037547131,976,974,976,973,4638
20240705,094700,1033029289,974,976,976,971,33282
20240705,094600,1000613687,975,979,979,975,13963
20240705,094500,986970559,979,977,979,976,49387
20240705,094400,938662806,977,979,979,977,43992
20240705,094300,895637130,979,976,979,976,13812
20240705,094200,882131331,978,978,978,978,2347
20240705,094100,879835965,979,978,979,976,32371
20240705,094000,848186008,978,979,979,977,7916
20240705,093900,840439430,979,977,979,977,14687
20240705,093800,826073593,977,978,978,977,8058
20240705,093700,818193965,977,978,979,977,5544
20240705,093600,812771418,979,978,979,976,12941
20240705,093500,800118498,978,977,978,976,16643
20240705,093400,783851832,977,978,978,976,16717
20240705,093300,767514027,978,977,979,977,11370
20240705,093200,756394908,977,979,979,976,15022
20240705,093100,741711570,978,973,978,973,14691
20240705,093000,727356375,973,973,976,973,31073
20240705,092900,697091838,973,976,976,972,22995
20240705,092800,674705546,975,977,979,975,12230
20240705,092700,662759897,976,978,979,975,21871
20240705,092600,641398779,978,979,980,978,25388
20240705,092500,616527361,980,976,982,976,61694
20240705,092400,556196543,975,973,976,973,24344
20240705,092300,532480675,973,970,973,970,7815
20240705,092200,524880599,970,970,970,968,20891
20240705,092100,504633932,970,967,970,966,30112
20240705,092000,475518407,967,966,968,966,9700
20240705,091900,466146962,966,969,969,965,15575
20240705,091800,451087648,970,973,973,968,3310
20240705,091700,447880772,973,970,975,967,14554
20240705,091600,433782317,970,971,971,969,13313
20240705,091500,420871194,971,968,971,968,15320
20240705,091400,406034349,968,968,970,967,27978
20240705,091300,378946552,967,971,972,967,11826
20240705,091200,367480629,971,973,974,970,7040
20240705,091100,360639231,972,974,976,966,80682
20240705,091000,282443180,976,975,977,974,13838
20240705,090900,268944860,975,975,977,975,18026
20240705,090800,251362826,976,975,978,971,3682
20240705,090700,247771304,978,969,978,966,48515
20240705,090600,200712485,969,966,971,964,62324
20240705,090500,140525447,966,971,972,966,34481
20240705,090400,107185492,971,971,973,967,20092
20240705,090300,87714094,971,971,974,968,9255
20240705,090200,78743422,971,978,978,971,14978
20240705,090100,64154817,975,971,978,971,23568
20240705,090000,41179767,974,970,974,969,42349