stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,185300,3507371444,984,984,984,984,57009
20240708,185200,3507371444,984,984,984,984,0
20240708,185100,3507371444,984,984,984,984,0
20240708,185000,3507371444,984,984,984,984,0
20240708,184900,3507371444,984,984,984,984,0
20240708,184800,3507371444,984,984,984,984,0
20240708,184700,3507371444,984,984,984,984,0
20240708,184600,3507371444,984,984,984,984,0
20240708,184500,3507371444,984,984,984,984,0
20240708,184400,3507371444,984,984,984,984,0
20240708,184300,3507371444,984,984,984,984,0
20240708,184200,3507371444,984,984,984,984,0
20240708,184100,3507371444,984,984,984,984,0
20240708,184000,3507371444,984,984,984,984,0
20240708,183900,3507371444,984,984,984,984,0
20240708,183800,3507371444,984,984,984,984,0
20240708,183700,3507371444,984,984,984,984,0
20240708,183600,3507371444,984,984,984,984,0
20240708,183500,3507371444,984,984,984,984,0
20240708,183400,3507371444,984,984,984,984,0
20240708,183300,3507371444,984,984,984,984,0
20240708,183200,3507371444,984,984,984,984,0
20240708,183100,3507371444,984,984,984,984,0
20240708,183000,3507371444,984,984,984,984,0
20240708,182900,3507371444,984,984,984,984,0
20240708,182800,3507371444,984,984,984,984,0
20240708,182700,3507371444,984,984,984,984,0
20240708,182600,3507371444,984,984,984,984,0
20240708,182500,3507371444,984,984,984,984,0
20240708,182400,3507371444,984,984,984,984,0
20240708,182300,3507371444,984,984,984,984,57009
20240708,182200,3507371444,984,984,984,984,0
20240708,182100,3507371444,984,984,984,984,0
20240708,182000,3507371444,984,984,984,984,0
20240708,181900,3507371444,984,984,984,984,0
20240708,181800,3507371444,984,984,984,984,0
20240708,181700,3507371444,984,984,984,984,0
20240708,181600,3507371444,984,984,984,984,0
20240708,181500,3507371444,984,984,984,984,0
20240708,181400,3507371444,984,984,984,984,0
20240708,181300,3507371444,984,984,984,984,0
20240708,181200,3507371444,984,984,984,984,0
20240708,181100,3507371444,984,984,984,984,0
20240708,181000,3507371444,984,984,984,984,0
20240708,180900,3507371444,984,984,984,984,0
20240708,180800,3507371444,984,984,984,984,0
20240708,180700,3507371444,984,984,984,984,0
20240708,180600,3507371444,984,984,984,984,0
20240708,180500,3507371444,984,984,984,984,0
20240708,180400,3507371444,984,984,984,984,0
20240708,180300,3507371444,984,984,984,984,0
20240708,180200,3507371444,984,984,984,984,0
20240708,180100,3507371444,984,984,984,984,0
20240708,180000,3507371444,984,984,984,984,0
20240708,175900,3507371444,984,984,984,984,0
20240708,175800,3507371444,984,984,984,984,0
20240708,175700,3507371444,984,984,984,984,0
20240708,175600,3507371444,984,984,984,984,0
20240708,175500,3507371444,984,984,984,984,0
20240708,175400,3507371444,984,984,984,984,0
20240708,175300,3507371444,984,984,984,984,57009
20240708,175200,3507371444,984,984,984,984,0
20240708,175100,3507371444,984,984,984,984,0
20240708,175000,3507371444,984,984,984,984,0
20240708,174900,3507371444,984,984,984,984,0
20240708,174800,3507371444,984,984,984,984,0
20240708,174700,3507371444,984,984,984,984,0
20240708,174600,3507371444,984,984,984,984,0
20240708,174500,3507371444,984,984,984,984,0
20240708,174400,3507371444,984,984,984,984,0
20240708,174300,3507371444,984,984,984,984,0
20240708,174200,3507371444,984,984,984,984,0
20240708,174100,3507371444,984,984,984,984,0
20240708,174000,3507371444,984,984,984,984,0
20240708,173900,3507371444,984,984,984,984,0
20240708,173800,3507371444,984,984,984,984,0
20240708,173700,3507371444,984,984,984,984,0
20240708,173600,3507371444,984,984,984,984,0
20240708,173500,3507371444,984,984,984,984,0
20240708,173400,3507371444,984,984,984,984,0
20240708,173300,3507371444,984,984,984,984,0
20240708,173200,3507371444,984,984,984,984,0
20240708,173100,3507371444,984,984,984,984,0
20240708,173000,3507371444,984,984,984,984,0
20240708,172900,3507371444,984,984,984,984,0
20240708,172800,3507371444,984,984,984,984,0
20240708,172700,3507371444,984,984,984,984,0
20240708,172600,3507371444,984,984,984,984,0
20240708,172500,3507371444,984,984,984,984,0
20240708,172400,3507371444,984,984,984,984,0
20240708,172300,3507371444,984,984,984,984,57009
20240708,172200,3507371444,984,984,984,984,0
20240708,172100,3507371444,984,984,984,984,0
20240708,172000,3507371444,984,984,984,984,0
20240708,171900,3507371444,984,984,984,984,0
20240708,171800,3507371444,984,984,984,984,0
20240708,171700,3507371444,984,984,984,984,0
20240708,171600,3507371444,984,984,984,984,0
20240708,171500,3507371444,984,984,984,984,0
20240708,171400,3507371444,984,984,984,984,0
20240708,171300,3507371444,984,984,984,984,0
20240708,171200,3507371444,984,984,984,984,0
20240708,171100,3507371444,984,984,984,984,0
20240708,171000,3507371444,984,984,984,984,0
20240708,170900,3507371444,984,984,984,984,0
20240708,170800,3507371444,984,984,984,984,0
20240708,170700,3507371444,984,984,984,984,0
20240708,170600,3507371444,984,984,984,984,0
20240708,170500,3507371444,984,984,984,984,0
20240708,170400,3507371444,984,984,984,984,0
20240708,170300,3507371444,984,984,984,984,0
20240708,170200,3507371444,984,984,984,984,0
20240708,170100,3507371444,984,984,984,984,0
20240708,170000,3507371444,984,984,984,984,0
20240708,165900,3507371444,984,984,984,984,0
20240708,165800,3507371444,984,984,984,984,0
20240708,165700,3507371444,984,984,984,984,0
20240708,165600,3507371444,984,984,984,984,0
20240708,165500,3507371444,984,984,984,984,0
20240708,165400,3507371444,984,984,984,984,0
20240708,165300,3507371444,984,984,984,984,57009
20240708,165200,3507371444,984,984,984,984,0
20240708,165100,3507371444,984,984,984,984,0
20240708,165000,3507371444,984,984,984,984,0
20240708,164900,3507371444,984,984,984,984,0
20240708,164800,3507371444,984,984,984,984,0
20240708,164700,3507371444,984,984,984,984,0
20240708,164600,3507371444,984,984,984,984,0
20240708,164500,3507371444,984,984,984,984,0
20240708,164400,3507371444,984,984,984,984,0
20240708,164300,3507371444,984,984,984,984,0
20240708,164200,3507371444,984,984,984,984,0
20240708,164100,3507371444,984,984,984,984,0
20240708,164000,3507371444,984,984,984,984,0
20240708,163900,3507371444,984,984,984,984,0
20240708,163800,3507371444,984,984,984,984,0
20240708,163700,3507371444,984,984,984,984,0
20240708,163600,3507371444,984,984,984,984,0
20240708,163500,3507371444,984,984,984,984,0
20240708,163400,3507371444,984,984,984,984,0
20240708,163300,3507371444,984,984,984,984,0
20240708,163200,3507371444,984,984,984,984,0
20240708,163100,3507371444,984,984,984,984,0
20240708,163000,3507371444,984,984,984,984,0
20240708,162900,3507371444,984,984,984,984,0
20240708,162800,3507371444,984,984,984,984,0
20240708,162700,3507371444,984,984,984,984,0
20240708,162600,3507371444,984,984,984,984,0
20240708,162500,3507371444,984,984,984,984,0
20240708,162400,3507371444,984,984,984,984,0
20240708,162300,3507371444,984,984,984,984,57009
20240708,162200,3507371444,984,984,984,984,0
20240708,162100,3507371444,984,984,984,984,0
20240708,162000,3507371444,984,984,984,984,0
20240708,161900,3507371444,984,984,984,984,0
20240708,161800,3507371444,984,984,984,984,0
20240708,161700,3507371444,984,984,984,984,0
20240708,161600,3507371444,984,984,984,984,0
20240708,161500,3507371444,984,984,984,984,0
20240708,161400,3507371444,984,984,984,984,0
20240708,161300,3507371444,984,984,984,984,0
20240708,161200,3507371444,984,984,984,984,0
20240708,161100,3507371444,984,984,984,984,0
20240708,161000,3507371444,984,984,984,984,0
20240708,160900,3507371444,984,984,984,984,0
20240708,160800,3507371444,984,984,984,984,0
20240708,160700,3507371444,984,984,984,984,0
20240708,160600,3507371444,984,984,984,984,0
20240708,160500,3507371444,984,984,984,984,0
20240708,160400,3507371444,984,984,984,984,0
20240708,160300,3507371444,984,984,984,984,0
20240708,160200,3507371444,984,984,984,984,0
20240708,160100,3507371444,984,984,984,984,0
20240708,160000,3507371444,984,984,984,984,0
20240708,155900,3507371444,984,984,984,984,0
20240708,155800,3507371444,984,984,984,984,0
20240708,155700,3507371444,984,984,984,984,0
20240708,155600,3507371444,984,984,984,984,0
20240708,155500,3507371444,984,984,984,984,0
20240708,155400,3507371444,984,984,984,984,0
20240708,155300,3507371444,984,984,984,984,57009
20240708,155200,3507371444,984,984,984,984,0
20240708,155100,3507371444,984,984,984,984,0
20240708,155000,3507371444,984,984,984,984,0
20240708,154900,3507371444,984,984,984,984,0
20240708,154800,3507371444,984,984,984,984,0
20240708,154700,3507371444,984,984,984,984,0
20240708,154600,3507371444,984,984,984,984,0
20240708,154500,3507371444,984,984,984,984,0
20240708,154400,3507371444,984,984,984,984,0
20240708,154300,3507371444,984,984,984,984,0
20240708,154200,3507371444,984,984,984,984,0
20240708,154100,3507371444,984,984,984,984,0
20240708,154000,3507371444,984,984,984,984,0
20240708,153900,3507371444,984,984,984,984,0
20240708,153800,3507371444,984,984,984,984,0
20240708,153700,3507371444,984,984,984,984,0
20240708,153600,3507371444,984,984,984,984,0
20240708,153500,3507371444,984,984,984,984,0
20240708,153400,3507371444,984,984,984,984,0
20240708,153300,3507371444,984,984,984,984,0
20240708,153200,3507371444,984,984,984,984,0
20240708,153100,3507371444,984,984,984,984,0
20240708,153000,3507371444,984,984,984,984,57009
20240708,152900,3451274588,982,982,982,982,0
20240708,152800,3451274588,982,982,982,982,0
20240708,152700,3451274588,982,982,982,982,0
20240708,152600,3451274588,982,982,982,982,0
20240708,152500,3451274588,982,982,982,982,0
20240708,152400,3451274588,982,982,982,982,0
20240708,152300,3451274588,982,982,982,982,0
20240708,152200,3451274588,982,982,982,982,0
20240708,152100,3451274588,982,982,982,982,0
20240708,152000,3451274588,982,982,982,982,0
20240708,151900,3451274588,982,982,983,981,3955
20240708,151800,3447387954,983,981,983,981,3596
20240708,151700,3443856440,982,982,983,981,31278
20240708,151600,3413127999,982,982,982,981,22625
20240708,151500,3390932362,982,982,983,982,8799
20240708,151400,3382291727,983,984,984,982,15449
20240708,151300,3367097687,985,981,985,981,8893
20240708,151200,3358357450,982,982,982,981,7275
20240708,151100,3351220589,982,984,984,982,8918
20240708,151000,3342453835,984,982,984,981,5234
20240708,150900,3337309215,982,981,983,981,16451
20240708,150800,3321150188,981,981,982,981,5648
20240708,150700,3315605471,981,981,983,981,5944
20240708,150600,3309772143,981,981,981,980,2170
20240708,150500,3307644473,981,980,981,979,2973
20240708,150400,3304731933,979,980,981,979,8187
20240708,150300,3296709911,980,980,981,980,3396
20240708,150200,3293378834,981,981,981,980,310
20240708,150100,3293074775,980,981,981,980,4424
20240708,150000,3288739101,981,980,981,979,13763
20240708,145900,3275262832,980,979,980,978,8975
20240708,145800,3266475238,980,982,982,979,12588
20240708,145700,3254132611,982,981,982,981,6300
20240708,145600,3247952197,981,983,983,981,4608
20240708,145500,3243424256,982,985,985,982,6268
20240708,145400,3237257648,985,985,986,985,8316
20240708,145300,3229065432,985,981,989,981,88995
20240708,145200,3141387533,981,980,981,978,5361
20240708,145100,3136133987,980,978,980,978,625
20240708,145000,3135522735,978,977,978,977,7
20240708,144900,3135515892,977,977,978,977,1368
20240708,144800,3134178856,977,980,980,977,11438
20240708,144700,3122987495,980,980,980,980,1371
20240708,144600,3121643915,979,980,980,979,2400
20240708,144500,3119294294,980,981,981,980,1713
20240708,144400,3117615428,981,980,981,980,1366
20240708,144300,3116275878,980,980,980,979,9886
20240708,144200,3106593885,980,981,982,980,14002
20240708,144100,3092852313,980,980,980,979,1248
20240708,144000,3091629278,980,979,980,979,5654
20240708,143900,3086093706,980,980,981,980,1279
20240708,143800,3084840232,981,982,982,979,7908
20240708,143700,3077093766,982,980,983,980,208
20240708,143600,3076889921,980,979,983,977,40979
20240708,143500,3036700066,979,979,979,979,1880
20240708,143400,3034859546,979,980,980,979,3683
20240708,143300,3031252009,980,979,980,979,1284
20240708,143200,3029994902,979,980,980,977,4021
20240708,143100,3026054447,980,978,980,977,2882
20240708,143000,3023233496,978,980,980,978,1589
20240708,142900,3021677647,979,978,980,978,22545
20240708,142800,2999607570,978,977,978,977,1981
20240708,142700,2997670167,977,978,978,977,12
20240708,142600,2997658433,978,978,978,977,4326
20240708,142500,2993427613,978,977,978,977,1461
20240708,142400,2992000176,977,978,978,977,4684
20240708,142300,2987419307,978,978,978,977,12971
20240708,142200,2974734669,977,978,978,977,2738
20240708,142100,2972057244,977,977,977,977,1447
20240708,142000,2970643525,977,978,979,977,15330
20240708,141900,2955661320,978,977,978,977,339
20240708,141800,2955330078,977,978,979,977,11570
20240708,141700,2944014603,978,977,978,977,6992
20240708,141600,2937176957,977,976,977,975,10425
20240708,141500,2927000434,976,976,976,976,881
20240708,141400,2926140578,977,977,977,977,502
20240708,141300,2925650124,977,976,977,976,818
20240708,141200,2924851622,976,976,976,976,10907
20240708,141100,2914206390,976,977,977,976,211
20240708,141000,2914000247,977,977,977,976,584
20240708,140900,2913429713,978,976,978,976,1693
20240708,140800,2911777341,976,976,977,976,9119
20240708,140700,2902870116,976,977,977,976,2585
20240708,140600,2900345018,976,977,977,976,4007
20240708,140500,2896434136,978,978,978,976,6474
20240708,140400,2890105676,979,977,979,977,13687
20240708,140300,2876720476,976,976,977,976,3816
20240708,140200,2872995673,976,975,976,975,2478
20240708,140100,2870578559,975,976,976,975,4076
20240708,140000,2866602088,976,975,976,975,1025
20240708,135900,2865601691,975,977,977,975,2832
20240708,135800,2862836591,976,977,977,976,3072
20240708,135700,2859835547,977,979,979,977,6162
20240708,135600,2853808538,979,976,979,976,7648
20240708,135500,2846328773,976,975,979,975,9457
20240708,135400,2837077680,975,977,978,975,15274
20240708,135300,2822151600,977,975,977,975,33453
20240708,135200,2789521359,975,973,975,967,71036
20240708,135100,2720546906,972,973,973,972,7123
20240708,135000,2713621814,973,973,973,973,8428
20240708,134900,2705421370,973,973,973,973,531
20240708,134800,2704904707,972,972,972,972,6913
20240708,134700,2698185271,972,972,972,972,459
20240708,134600,2697739123,972,970,972,969,381
20240708,134500,2697369654,969,973,973,969,11979
20240708,134400,2685744017,973,974,974,973,2313
20240708,134300,2683493262,974,973,974,973,1097
20240708,134200,2682425701,973,973,973,972,849
20240708,134100,2681599803,972,971,972,971,524
20240708,134000,2681090515,972,972,972,972,737
20240708,133900,2680374151,972,972,972,972,276
20240708,133800,2680105879,972,972,972,972,459
20240708,133700,2679659731,971,971,971,971,1286
20240708,133600,2678411025,971,971,971,971,1304
20240708,133500,2677144841,970,971,971,970,551
20240708,133400,2676610220,971,971,971,971,1505
20240708,133300,2675148865,971,969,971,969,1030
20240708,133200,2674149765,970,972,972,970,5987
20240708,133100,2668342199,972,972,972,972,3
20240708,133000,2668339283,971,972,972,971,125
20240708,132900,2668217841,972,971,972,970,22020
20240708,132800,2646844440,972,972,972,972,107
20240708,132700,2646740436,972,971,972,971,2570
20240708,132600,2644244012,971,971,972,971,1067
20240708,132500,2643207535,972,972,973,972,542
20240708,132400,2642680710,971,973,973,971,26895
20240708,132300,2616524283,974,974,974,974,514
20240708,132200,2616023647,974,974,974,974,6707
20240708,132100,2609491029,974,974,974,974,2966
20240708,132000,2606602145,976,974,977,974,9867
20240708,131900,2596974296,975,973,975,972,30008
20240708,131800,2567739630,973,973,973,973,6103
20240708,131700,2561801411,973,974,974,973,1103
20240708,131600,2560727191,973,974,974,973,7655
20240708,131500,2553272204,974,975,975,974,109
20240708,131400,2553166036,975,975,975,975,918
20240708,131300,2552270986,975,975,975,974,301
20240708,131200,2551977711,975,974,975,974,758
20240708,131100,2551238681,974,975,975,974,454
20240708,131000,2550796476,975,974,975,973,413
20240708,130900,2550394215,974,976,976,974,4114
20240708,130800,2546386245,976,976,976,976,1641
20240708,130700,2544784629,976,975,976,975,9759
20240708,130600,2535269104,975,975,975,974,3822
20240708,130500,2531546470,974,974,974,974,1679
20240708,130400,2529911124,974,974,974,973,15816
20240708,130300,2514506440,972,972,974,972,1720
20240708,130200,2512831988,974,974,974,974,73
20240708,130100,2512760886,973,974,974,972,6
20240708,130000,2512755047,973,974,974,972,11356
20240708,125900,2501706424,974,973,975,971,26315
20240708,125800,2476114120,973,974,975,973,372
20240708,125700,2475751897,975,972,975,972,3956
20240708,125600,2471900484,973,972,973,972,6033
20240708,125500,2466036341,972,972,972,972,1166
20240708,125400,2464902989,972,972,972,972,1129
20240708,125300,2463805601,971,973,974,971,4790
20240708,125200,2459146528,974,972,974,971,8821
20240708,125100,2450574477,972,972,972,972,357
20240708,125000,2450227473,972,971,972,971,2139
20240708,124900,2448148366,972,973,974,972,7811
20240708,124800,2440553927,974,976,976,973,1261
20240708,124700,2439325677,976,973,976,973,1116
20240708,124600,2438236854,975,974,975,974,2053
20240708,124500,2436235524,974,973,974,972,6575
20240708,124400,2429844163,973,973,973,972,6985
20240708,124300,2423049617,973,974,975,973,3047
20240708,124200,2420083512,975,976,976,974,8686
20240708,124100,2411616116,976,976,976,975,1571
20240708,124000,2410083405,976,976,977,976,6331
20240708,123900,2403902845,976,977,977,976,2903
20240708,123800,2401068080,977,977,977,976,564
20240708,123700,2400517585,977,976,977,976,4015
20240708,123600,2396598426,977,977,977,975,7379
20240708,123500,2389400621,977,977,977,977,1285
20240708,123400,2388145176,978,977,978,976,3221
20240708,123300,2384998043,977,976,977,976,764
20240708,123200,2384251996,976,976,976,974,13287
20240708,123100,2371302361,975,976,976,975,4662
20240708,123000,2366752475,976,977,977,975,12689
20240708,122900,2354371369,978,977,978,977,8142
20240708,122800,2346416204,977,974,977,974,10522
20240708,122700,2336148863,974,973,974,971,2717
20240708,122600,2333506698,973,976,976,973,13509
20240708,122500,2320349398,976,976,978,975,13472
20240708,122400,2307202801,976,975,976,975,12599
20240708,122300,2294916874,975,974,976,974,16594
20240708,122200,2278752607,974,972,974,971,13221
20240708,122100,2265908105,973,970,973,970,14999
20240708,122000,2251329144,970,972,972,969,3555
20240708,121900,2247880626,972,972,972,970,420
20240708,121800,2247472669,972,970,972,970,4710
20240708,121700,2242903882,970,970,971,969,1449
20240708,121600,2241498533,972,972,972,969,584
20240708,121500,2240930909,972,969,972,967,9193
20240708,121400,2232030092,970,975,975,969,30881
20240708,121300,2201979065,978,978,979,976,18433
20240708,121200,2183967636,978,976,978,976,5913
20240708,121100,2178190048,978,978,980,976,22145
20240708,121000,2156556154,980,979,981,976,40803
20240708,120900,2116656097,979,977,981,975,25837
20240708,120800,2091363874,976,975,977,975,5009
20240708,120700,2086475251,976,978,980,974,9666
20240708,120600,2077048881,980,971,981,971,59218
20240708,120500,2019209206,972,971,972,971,16275
20240708,120400,2003394346,970,969,970,969,19696
20240708,120300,1984294335,969,968,969,967,4215
20240708,120200,1980214629,968,969,969,967,5069
20240708,120100,1975310864,969,970,970,969,1474
20240708,120000,1973882555,970,968,970,968,9464
20240708,115900,1964710411,967,967,968,967,8784
20240708,115800,1956214722,967,967,967,966,2735
20240708,115700,1953570052,967,967,967,967,104
20240708,115600,1953469484,967,966,967,966,3704
20240708,115500,1949891366,967,967,967,966,2638
20240708,115400,1947341420,967,967,968,967,3378
20240708,115300,1944071837,967,968,968,967,121
20240708,115200,1943954710,968,968,968,966,1359
20240708,115100,1942641145,968,969,969,966,10731
20240708,115000,1932263596,969,968,969,967,7137
20240708,114900,1925354172,968,968,968,967,656
20240708,114800,1924719664,968,967,968,967,167
20240708,114700,1924558060,968,967,968,967,1024
20240708,114600,1923566847,967,967,968,965,7275
20240708,114500,1916535980,965,967,967,965,4144
20240708,114400,1912533462,967,967,967,963,8013
20240708,114300,1904806266,967,967,967,965,324
20240708,114200,1904492998,967,967,967,965,1804
20240708,114100,1902751828,966,967,967,966,10118
20240708,114000,1892977722,967,967,967,967,788
20240708,113900,1892215726,967,967,967,966,1368
20240708,113800,1890893307,967,966,967,965,767
20240708,113700,1890152332,967,967,967,966,1270
20240708,113600,1888924247,967,967,967,964,35741
20240708,113500,1854419757,967,967,967,967,49
20240708,113400,1854372374,967,967,967,966,130
20240708,113300,1854246788,967,966,967,966,556
20240708,113200,1853709636,967,967,968,966,5023
20240708,113100,1848852949,968,968,968,967,164
20240708,113000,1848694211,968,967,968,967,2972
20240708,112900,1845820284,965,966,967,965,3093
20240708,112800,1842832196,966,965,966,965,1198
20240708,112700,1841676091,965,964,966,961,15234
20240708,112600,1826997444,965,964,965,964,3368
20240708,112500,1823750690,964,963,964,963,4143
20240708,112400,1819758336,964,962,964,962,287
20240708,112300,1819482072,962,961,962,961,1730
20240708,112200,1817819431,961,961,961,961,493
20240708,112100,1817345658,961,961,961,961,515
20240708,112000,1816850743,960,961,961,960,12370
20240708,111900,1804970365,960,961,961,960,3032
20240708,111800,1802056616,961,963,963,961,34668
20240708,111700,1768728736,963,962,963,962,1552
20240708,111600,1767235594,963,964,964,963,5773
20240708,111500,1761675195,964,964,964,963,3971
20240708,111400,1757848003,964,963,964,963,435
20240708,111300,1757429097,963,963,963,963,0
20240708,111200,1757429097,963,963,963,963,5154
20240708,111100,1752465795,964,964,964,964,315
20240708,111000,1752162135,963,963,964,963,1099
20240708,110900,1751103498,963,963,963,963,1506
20240708,110800,1749653220,964,964,964,964,1115
20240708,110700,1748578360,964,963,964,963,49
20240708,110600,1748531153,964,964,964,962,7677
20240708,110500,1741141549,964,965,965,962,10758
20240708,110400,1730789334,962,962,965,962,2826
20240708,110300,1728066538,963,965,965,963,21503
20240708,110200,1707358498,964,965,965,964,5428
20240708,110100,1702123595,965,965,965,965,387
20240708,110000,1701750140,963,964,964,963,4476
20240708,105900,1697438796,964,965,965,964,4458
20240708,105800,1693141277,965,965,965,964,2472
20240708,105700,1690757942,965,964,965,964,5374
20240708,105600,1685576365,964,965,965,963,17689
20240708,105500,1668526850,965,965,966,964,4645
20240708,105400,1664043404,965,964,965,964,6741
20240708,105300,1657544979,964,965,965,964,2098
20240708,105200,1655521801,965,966,966,965,13011
20240708,105100,1642966172,966,967,967,966,1151
20240708,105000,1641853443,965,966,966,965,8281
20240708,104900,1633858565,966,964,967,964,3428
20240708,104800,1630549099,965,964,967,964,4083
20240708,104700,1626608795,963,965,965,963,2803
20240708,104600,1623908691,965,966,967,964,18266
20240708,104500,1606289364,965,966,966,964,14400
20240708,104400,1592393207,966,967,967,966,150
20240708,104300,1592248277,967,967,967,967,120
20240708,104200,1592132237,967,967,967,967,755
20240708,104100,1591402152,967,966,967,965,4517
20240708,104000,1587034793,966,968,968,966,1281
20240708,103900,1585795941,968,966,968,965,9213
20240708,103800,1576896101,966,966,966,965,3962
20240708,103700,1573070265,966,965,966,965,2114
20240708,103600,1571030141,965,967,968,965,7008
20240708,103500,1564260413,968,966,968,965,1460
20240708,103400,1562849423,965,965,966,965,5962
20240708,103300,1557094954,965,968,968,965,1629
20240708,103200,1555522961,965,968,968,965,3101
20240708,103100,1552529317,969,966,969,966,1062
20240708,103000,1551503392,969,965,969,965,596
20240708,102900,1550925945,965,966,967,965,6866
20240708,102800,1544298165,969,969,969,966,8590
20240708,102700,1535997021,969,969,969,967,5040
20240708,102600,1531117663,969,966,969,965,14498
20240708,102500,1517122233,966,966,967,966,4478
20240708,102400,1512796465,966,969,969,965,11486
20240708,102300,1501678055,969,969,969,969,32
20240708,102200,1501647047,969,966,969,966,6210
20240708,102100,1495647924,967,971,971,967,25689
20240708,102000,1470777981,972,972,972,972,2593
20240708,101900,1468257585,972,973,973,970,1838
20240708,101800,1466471201,973,967,973,967,69875
20240708,101700,1398726506,967,966,967,965,646
20240708,101600,1398102945,965,965,965,965,12841
20240708,101500,1385711380,965,966,967,963,92847
20240708,101400,1296219448,966,966,966,965,1071
20240708,101300,1295185862,965,965,965,964,67392
20240708,101200,1230210183,965,964,965,964,502
20240708,101100,1229726173,964,964,965,964,2139
20240708,101000,1227664098,964,964,964,964,12079
20240708,100900,1216019942,966,964,966,964,3922
20240708,100800,1212238780,966,965,966,964,25673
20240708,100700,1187461691,966,965,966,965,2288
20240708,100600,1185253426,966,965,966,964,14285
20240708,100500,1171474166,965,964,967,964,4096
20240708,100400,1167522901,965,966,967,964,16256
20240708,100300,1151835704,966,967,968,966,7519
20240708,100200,1144566200,968,970,970,968,5269
20240708,100100,1139461256,970,969,970,969,2190
20240708,100000,1137339140,969,969,970,969,4460
20240708,095900,1133014933,970,969,970,969,7032
20240708,095800,1126199596,968,967,969,967,5436
20240708,095700,1120942557,969,971,971,966,6586
20240708,095600,1114570402,971,969,971,968,1907
20240708,095500,1112720854,970,968,970,967,9562
20240708,095400,1103465805,968,971,971,968,2515
20240708,095300,1101029480,971,968,971,968,6895
20240708,095200,1094345438,968,966,968,966,2090
20240708,095100,1092324593,967,970,970,966,31606
20240708,095000,1061691337,970,973,973,969,21744
20240708,094900,1040585028,973,973,973,972,2311
20240708,094800,1038336528,973,969,973,969,9107
20240708,094700,1029498599,969,969,970,969,13738
20240708,094600,1016186371,969,970,972,969,6069
20240708,094500,1010298694,972,971,972,970,6300
20240708,094400,1004175499,971,970,971,970,8471
20240708,094300,995957543,970,971,971,969,2285
20240708,094200,993741085,971,970,971,969,20721
20240708,094100,973641371,971,971,972,969,8113
20240708,094000,965771767,971,974,974,971,14263
20240708,093900,951896379,975,971,975,968,18118
20240708,093800,934290267,970,969,970,967,7758
20240708,093700,926770476,969,967,970,962,8220
20240708,093600,918832251,967,967,969,966,20354
20240708,093500,899160626,967,969,969,967,3017
20240708,093400,896243132,969,963,969,961,42238
20240708,093300,855437065,963,961,963,960,16446
20240708,093200,839633351,962,963,963,960,19406
20240708,093100,820984919,963,965,965,963,2124
20240708,093000,818937757,964,961,964,960,17882
20240708,092900,801733258,960,960,961,960,12120
20240708,092800,790089858,961,961,961,960,13735
20240708,092700,776892907,960,960,960,958,13499
20240708,092600,763948210,960,961,961,958,17677
20240708,092500,747008401,959,961,961,959,7189
20240708,092400,740102932,962,959,962,958,27019
20240708,092300,714181976,959,960,961,959,19626
20240708,092200,695359849,960,961,961,960,6810
20240708,092100,688819667,961,958,961,958,10208
20240708,092000,679025677,959,963,963,959,25623
20240708,091900,654424749,963,963,964,961,9121
20240708,091800,645647033,963,960,963,960,46564
20240708,091700,600904631,961,961,961,960,5671
20240708,091600,595456581,962,961,963,960,37712
20240708,091500,559208437,962,963,964,961,31174
20240708,091400,529216465,963,962,965,962,23305
20240708,091300,506768033,963,965,965,962,1440
20240708,091200,505381155,961,962,965,960,5116
20240708,091100,500460639,960,960,962,960,3115
20240708,091000,497469539,960,959,960,958,22502
20240708,090900,475896306,960,961,965,959,28537
20240708,090800,448506204,961,964,966,960,14903
20240708,090700,434172445,964,962,964,960,41046
20240708,090600,394647077,958,961,962,958,31955
20240708,090500,363972452,958,963,963,958,35523
20240708,090400,329862241,961,962,963,959,43430
20240708,090300,288122937,962,962,963,957,57711
20240708,090200,232734934,962,963,967,962,37292
20240708,090100,196851280,968,967,971,960,108454
20240708,090000,92444549,972,974,975,965,95034