stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,185300,2589658778,970,970,970,970,37511
20240709,185200,2589658778,970,970,970,970,0
20240709,185100,2589658778,970,970,970,970,0
20240709,185000,2589658778,970,970,970,970,0
20240709,184900,2589658778,970,970,970,970,0
20240709,184800,2589658778,970,970,970,970,0
20240709,184700,2589658778,970,970,970,970,0
20240709,184600,2589658778,970,970,970,970,0
20240709,184500,2589658778,970,970,970,970,0
20240709,184400,2589658778,970,970,970,970,0
20240709,184300,2589658778,970,970,970,970,0
20240709,184200,2589658778,970,970,970,970,0
20240709,184100,2589658778,970,970,970,970,0
20240709,184000,2589658778,970,970,970,970,0
20240709,183900,2589658778,970,970,970,970,0
20240709,183800,2589658778,970,970,970,970,0
20240709,183700,2589658778,970,970,970,970,0
20240709,183600,2589658778,970,970,970,970,0
20240709,183500,2589658778,970,970,970,970,0
20240709,183400,2589658778,970,970,970,970,0
20240709,183300,2589658778,970,970,970,970,0
20240709,183200,2589658778,970,970,970,970,0
20240709,183100,2589658778,970,970,970,970,0
20240709,183000,2589658778,970,970,970,970,0
20240709,182900,2589658778,970,970,970,970,0
20240709,182800,2589658778,970,970,970,970,0
20240709,182700,2589658778,970,970,970,970,0
20240709,182600,2589658778,970,970,970,970,0
20240709,182500,2589658778,970,970,970,970,0
20240709,182400,2589658778,970,970,970,970,0
20240709,182300,2589658778,970,970,970,970,37511
20240709,182200,2589658778,970,970,970,970,0
20240709,182100,2589658778,970,970,970,970,0
20240709,182000,2589658778,970,970,970,970,0
20240709,181900,2589658778,970,970,970,970,0
20240709,181800,2589658778,970,970,970,970,0
20240709,181700,2589658778,970,970,970,970,0
20240709,181600,2589658778,970,970,970,970,0
20240709,181500,2589658778,970,970,970,970,0
20240709,181400,2589658778,970,970,970,970,0
20240709,181300,2589658778,970,970,970,970,0
20240709,181200,2589658778,970,970,970,970,0
20240709,181100,2589658778,970,970,970,970,0
20240709,181000,2589658778,970,970,970,970,0
20240709,180900,2589658778,970,970,970,970,0
20240709,180800,2589658778,970,970,970,970,0
20240709,180700,2589658778,970,970,970,970,0
20240709,180600,2589658778,970,970,970,970,0
20240709,180500,2589658778,970,970,970,970,0
20240709,180400,2589658778,970,970,970,970,0
20240709,180300,2589658778,970,970,970,970,0
20240709,180200,2589658778,970,970,970,970,0
20240709,180100,2589658778,970,970,970,970,0
20240709,180000,2589658778,970,970,970,970,0
20240709,175900,2589658778,970,970,970,970,0
20240709,175800,2589658778,970,970,970,970,0
20240709,175700,2589658778,970,970,970,970,0
20240709,175600,2589658778,970,970,970,970,0
20240709,175500,2589658778,970,970,970,970,0
20240709,175400,2589658778,970,970,970,970,0
20240709,175300,2589658778,970,970,970,970,37511
20240709,175200,2589658778,970,970,970,970,0
20240709,175100,2589658778,970,970,970,970,0
20240709,175000,2589658778,970,970,970,970,0
20240709,174900,2589658778,970,970,970,970,0
20240709,174800,2589658778,970,970,970,970,0
20240709,174700,2589658778,970,970,970,970,0
20240709,174600,2589658778,970,970,970,970,0
20240709,174500,2589658778,970,970,970,970,0
20240709,174400,2589658778,970,970,970,970,0
20240709,174300,2589658778,970,970,970,970,0
20240709,174200,2589658778,970,970,970,970,0
20240709,174100,2589658778,970,970,970,970,0
20240709,174000,2589658778,970,970,970,970,0
20240709,173900,2589658778,970,970,970,970,0
20240709,173800,2589658778,970,970,970,970,0
20240709,173700,2589658778,970,970,970,970,0
20240709,173600,2589658778,970,970,970,970,0
20240709,173500,2589658778,970,970,970,970,0
20240709,173400,2589658778,970,970,970,970,0
20240709,173300,2589658778,970,970,970,970,0
20240709,173200,2589658778,970,970,970,970,0
20240709,173100,2589658778,970,970,970,970,0
20240709,173000,2589658778,970,970,970,970,0
20240709,172900,2589658778,970,970,970,970,0
20240709,172800,2589658778,970,970,970,970,0
20240709,172700,2589658778,970,970,970,970,0
20240709,172600,2589658778,970,970,970,970,0
20240709,172500,2589658778,970,970,970,970,0
20240709,172400,2589658778,970,970,970,970,0
20240709,172300,2589658778,970,970,970,970,37511
20240709,172200,2589658778,970,970,970,970,0
20240709,172100,2589658778,970,970,970,970,0
20240709,172000,2589658778,970,970,970,970,0
20240709,171900,2589658778,970,970,970,970,0
20240709,171800,2589658778,970,970,970,970,0
20240709,171700,2589658778,970,970,970,970,0
20240709,171600,2589658778,970,970,970,970,0
20240709,171500,2589658778,970,970,970,970,0
20240709,171400,2589658778,970,970,970,970,0
20240709,171300,2589658778,970,970,970,970,0
20240709,171200,2589658778,970,970,970,970,0
20240709,171100,2589658778,970,970,970,970,0
20240709,171000,2589658778,970,970,970,970,0
20240709,170900,2589658778,970,970,970,970,0
20240709,170800,2589658778,970,970,970,970,0
20240709,170700,2589658778,970,970,970,970,0
20240709,170600,2589658778,970,970,970,970,0
20240709,170500,2589658778,970,970,970,970,0
20240709,170400,2589658778,970,970,970,970,0
20240709,170300,2589658778,970,970,970,970,0
20240709,170200,2589658778,970,970,970,970,0
20240709,170100,2589658778,970,970,970,970,0
20240709,170000,2589658778,970,970,970,970,0
20240709,165900,2589658778,970,970,970,970,0
20240709,165800,2589658778,970,970,970,970,0
20240709,165700,2589658778,970,970,970,970,0
20240709,165600,2589658778,970,970,970,970,0
20240709,165500,2589658778,970,970,970,970,0
20240709,165400,2589658778,970,970,970,970,0
20240709,165300,2589658778,970,970,970,970,37511
20240709,165200,2589658778,970,970,970,970,0
20240709,165100,2589658778,970,970,970,970,0
20240709,165000,2589658778,970,970,970,970,0
20240709,164900,2589658778,970,970,970,970,0
20240709,164800,2589658778,970,970,970,970,0
20240709,164700,2589658778,970,970,970,970,0
20240709,164600,2589658778,970,970,970,970,0
20240709,164500,2589658778,970,970,970,970,0
20240709,164400,2589658778,970,970,970,970,0
20240709,164300,2589658778,970,970,970,970,0
20240709,164200,2589658778,970,970,970,970,0
20240709,164100,2589658778,970,970,970,970,0
20240709,164000,2589658778,970,970,970,970,0
20240709,163900,2589658778,970,970,970,970,0
20240709,163800,2589658778,970,970,970,970,0
20240709,163700,2589658778,970,970,970,970,0
20240709,163600,2589658778,970,970,970,970,0
20240709,163500,2589658778,970,970,970,970,0
20240709,163400,2589658778,970,970,970,970,0
20240709,163300,2589658778,970,970,970,970,0
20240709,163200,2589658778,970,970,970,970,0
20240709,163100,2589658778,970,970,970,970,0
20240709,163000,2589658778,970,970,970,970,0
20240709,162900,2589658778,970,970,970,970,0
20240709,162800,2589658778,970,970,970,970,0
20240709,162700,2589658778,970,970,970,970,0
20240709,162600,2589658778,970,970,970,970,0
20240709,162500,2589658778,970,970,970,970,0
20240709,162400,2589658778,970,970,970,970,0
20240709,162300,2589658778,970,970,970,970,37511
20240709,162200,2589658778,970,970,970,970,0
20240709,162100,2589658778,970,970,970,970,0
20240709,162000,2589658778,970,970,970,970,0
20240709,161900,2589658778,970,970,970,970,0
20240709,161800,2589658778,970,970,970,970,0
20240709,161700,2589658778,970,970,970,970,0
20240709,161600,2589658778,970,970,970,970,0
20240709,161500,2589658778,970,970,970,970,0
20240709,161400,2589658778,970,970,970,970,0
20240709,161300,2589658778,970,970,970,970,0
20240709,161200,2589658778,970,970,970,970,0
20240709,161100,2589658778,970,970,970,970,0
20240709,161000,2589658778,970,970,970,970,0
20240709,160900,2589658778,970,970,970,970,0
20240709,160800,2589658778,970,970,970,970,0
20240709,160700,2589658778,970,970,970,970,0
20240709,160600,2589658778,970,970,970,970,0
20240709,160500,2589658778,970,970,970,970,0
20240709,160400,2589658778,970,970,970,970,0
20240709,160300,2589658778,970,970,970,970,0
20240709,160200,2589658778,970,970,970,970,0
20240709,160100,2589658778,970,970,970,970,0
20240709,160000,2589658778,970,970,970,970,0
20240709,155900,2589658778,970,970,970,970,0
20240709,155800,2589658778,970,970,970,970,0
20240709,155700,2589658778,970,970,970,970,0
20240709,155600,2589658778,970,970,970,970,0
20240709,155500,2589658778,970,970,970,970,0
20240709,155400,2589658778,970,970,970,970,0
20240709,155300,2589658778,970,970,970,970,37511
20240709,155200,2589658778,970,970,970,970,0
20240709,155100,2589658778,970,970,970,970,0
20240709,155000,2589658778,970,970,970,970,0
20240709,154900,2589658778,970,970,970,970,0
20240709,154800,2589658778,970,970,970,970,0
20240709,154700,2589658778,970,970,970,970,0
20240709,154600,2589658778,970,970,970,970,0
20240709,154500,2589658778,970,970,970,970,0
20240709,154400,2589658778,970,970,970,970,0
20240709,154300,2589658778,970,970,970,970,0
20240709,154200,2589658778,970,970,970,970,0
20240709,154100,2589658778,970,970,970,970,0
20240709,154000,2589658778,970,970,970,970,0
20240709,153900,2589658778,970,970,970,970,0
20240709,153800,2589658778,970,970,970,970,0
20240709,153700,2589658778,970,970,970,970,0
20240709,153600,2589658778,970,970,970,970,0
20240709,153500,2589658778,970,970,970,970,0
20240709,153400,2589658778,970,970,970,970,0
20240709,153300,2589658778,970,970,970,970,0
20240709,153200,2589658778,970,970,970,970,0
20240709,153100,2589658778,970,970,970,970,0
20240709,153000,2589658778,970,970,970,970,37511
20240709,152900,2553273108,970,970,970,970,0
20240709,152800,2553273108,970,970,970,970,0
20240709,152700,2553273108,970,970,970,970,0
20240709,152600,2553273108,970,970,970,970,0
20240709,152500,2553273108,970,970,970,970,0
20240709,152400,2553273108,970,970,970,970,0
20240709,152300,2553273108,970,970,970,970,0
20240709,152200,2553273108,970,970,970,970,0
20240709,152100,2553273108,970,970,970,970,0
20240709,152000,2553273108,970,970,970,970,0
20240709,151900,2553273108,970,970,970,969,1825
20240709,151800,2551503887,970,971,971,970,3480
20240709,151700,2548128274,971,971,972,971,27216
20240709,151600,2521691574,970,968,971,968,24595
20240709,151500,2497823304,969,969,969,968,2837
20240709,151400,2495074596,969,968,969,968,2653
20240709,151300,2492504804,968,969,969,968,3607
20240709,151200,2489010735,970,969,970,969,7998
20240709,151100,2481259673,969,968,969,968,4086
20240709,151000,2477304380,968,968,969,967,5682
20240709,150900,2471805253,967,969,969,967,9207
20240709,150800,2462899363,968,968,969,968,35751
20240709,150700,2428292213,968,967,968,967,523
20240709,150600,2427786049,968,967,968,966,10478
20240709,150500,2417654962,967,967,967,966,9337
20240709,150400,2408627084,967,967,967,966,2866
20240709,150300,2405857862,967,966,967,966,5402
20240709,150200,2400639501,966,966,967,966,2619
20240709,150100,2398109446,967,966,967,966,2531
20240709,150000,2395664339,967,967,967,967,3882
20240709,145900,2391910445,966,966,967,966,3365
20240709,145800,2388659846,967,966,967,966,3850
20240709,145700,2384940496,967,967,968,966,5422
20240709,145600,2379702344,968,967,968,967,860
20240709,145500,2378870722,967,967,968,967,9959
20240709,145400,2369238368,966,967,967,966,2800
20240709,145300,2366530775,967,967,967,966,1414
20240709,145200,2365163597,966,968,968,966,12313
20240709,145100,2353261620,968,968,968,967,1404
20240709,145000,2351902848,968,968,968,968,112
20240709,144900,2351794432,968,968,968,967,3005
20240709,144800,2348887527,968,967,968,967,1745
20240709,144700,2347200062,967,967,967,967,1
20240709,144600,2347199095,966,967,967,966,821
20240709,144500,2346405789,967,966,967,966,22
20240709,144400,2346384525,966,967,967,966,14949
20240709,144300,2331929342,967,965,967,965,5251
20240709,144200,2326857884,965,967,967,965,4485
20240709,144100,2322526870,967,966,967,965,38
20240709,144000,2322490174,965,966,966,965,7455
20240709,143900,2315291184,966,967,967,965,1672
20240709,143800,2313676969,965,968,968,965,35680
20240709,143700,2279235399,968,968,968,968,1000
20240709,143600,2278267399,967,967,968,967,4431
20240709,143500,2273981622,968,968,968,968,587
20240709,143400,2273413406,967,968,968,967,974
20240709,143300,2272470629,968,967,968,967,6769
20240709,143200,2265924456,967,967,967,966,736
20240709,143100,2265212760,967,968,968,966,3125
20240709,143000,2262191369,967,968,968,967,1859
20240709,142900,2260393357,967,967,967,966,11092
20240709,142800,2249667455,967,967,967,966,11021
20240709,142700,2239011066,966,966,966,966,9679
20240709,142600,2229661152,966,966,966,965,10061
20240709,142500,2219946987,966,966,966,965,188
20240709,142400,2219765399,967,967,968,965,22397
20240709,142300,2198143600,968,967,968,966,993
20240709,142200,2197183504,967,967,968,966,11685
20240709,142100,2185893022,968,969,969,968,7269
20240709,142000,2178856621,969,967,969,967,14621
20240709,141900,2164703805,968,968,968,967,708
20240709,141800,2164019158,968,969,969,967,12622
20240709,141700,2151802010,968,968,969,968,11668
20240709,141600,2140505738,970,967,970,966,30491
20240709,141500,2111031627,967,967,968,966,13580
20240709,141400,2097901756,968,968,968,968,152
20240709,141300,2097754620,968,968,968,967,8494
20240709,141200,2089540810,968,967,968,967,1636
20240709,141100,2087957313,968,967,968,967,890
20240709,141000,2087096563,967,967,968,967,7709
20240709,140900,2079641598,967,969,969,967,1431
20240709,140800,2078256467,968,968,968,968,1506
20240709,140700,2076798659,968,968,970,968,3308
20240709,140600,2073596409,968,967,968,967,7503
20240709,140500,2066338406,968,967,968,967,684
20240709,140400,2065676477,967,968,968,967,2308
20240709,140300,2063443838,968,966,968,966,2783
20240709,140200,2060753972,967,967,968,967,2268
20240709,140100,2058560658,966,969,969,966,36171
20240709,140000,2023582782,969,969,969,969,60
20240709,135900,2023524642,969,970,970,969,1270
20240709,135800,2022293411,970,970,970,970,166
20240709,135700,2022132391,970,969,970,969,37
20240709,135600,2022096516,969,969,969,969,667
20240709,135500,2021450193,969,968,969,968,5617
20240709,135400,2016012742,969,969,969,969,4007
20240709,135300,2012129959,968,969,970,968,5226
20240709,135200,2007069861,969,970,970,969,211
20240709,135100,2006865196,970,969,970,968,3604
20240709,135000,2003375227,970,970,970,969,10041
20240709,134900,1993645458,969,970,970,969,916
20240709,134800,1992757817,969,970,970,969,188
20240709,134700,1992575621,970,968,970,968,16058
20240709,134600,1977028808,968,969,969,968,5348
20240709,134500,1971848191,970,969,970,969,587
20240709,134400,1971279387,969,969,969,968,19501
20240709,134300,1952382943,970,970,970,969,20857
20240709,134200,1932159249,970,971,971,970,1012
20240709,134100,1931176819,970,972,972,970,78
20240709,134000,1931101129,972,970,972,970,5118
20240709,133900,1926136585,971,971,971,971,1213
20240709,133800,1924958762,971,971,971,971,1649
20240709,133700,1923357583,971,971,971,971,1021
20240709,133600,1922366192,971,970,971,970,4291
20240709,133500,1918203921,970,970,970,970,8135
20240709,133400,1910312971,970,970,970,970,360
20240709,133300,1909963771,971,970,971,970,5998
20240709,133200,1904145708,971,970,971,970,10586
20240709,133100,1893877132,969,968,970,968,12082
20240709,133000,1882158348,968,970,970,968,25057
20240709,132900,1857879618,970,969,970,968,3731
20240709,132800,1854264378,969,969,969,969,3175
20240709,132700,1851187803,969,968,969,968,7407
20240709,132600,1844010966,968,968,969,968,4347
20240709,132500,1839799658,968,970,970,968,17018
20240709,132400,1823309700,970,969,970,969,1228
20240709,132300,1822118756,970,969,970,969,2502
20240709,132200,1819694293,969,970,970,969,2941
20240709,132100,1816844454,970,970,970,970,1375
20240709,132000,1815510704,970,970,970,969,6322
20240709,131900,1809381247,970,969,970,969,7254
20240709,131800,1802346066,969,970,970,969,7041
20240709,131700,1795521886,970,970,970,969,1361
20240709,131600,1794201719,970,970,970,970,4994
20240709,131500,1789357539,971,971,971,970,356
20240709,131400,1789012215,971,970,971,970,7039
20240709,131300,1782184256,971,971,971,971,35
20240709,131200,1782150271,971,970,971,970,2011
20240709,131100,1780198223,971,971,971,971,44
20240709,131000,1780155499,972,972,972,970,426
20240709,130900,1779742055,972,972,972,972,1243
20240709,130800,1778533859,972,970,972,970,645
20240709,130700,1777907187,970,970,970,969,8041
20240709,130600,1770107460,970,970,970,969,2574
20240709,130500,1767611703,970,971,971,970,16526
20240709,130400,1751580463,970,972,972,970,2246
20240709,130300,1749401607,970,971,972,970,12263
20240709,130200,1737504729,971,971,971,971,29
20240709,130100,1737476570,972,972,972,972,10
20240709,130000,1737466850,972,972,972,972,5
20240709,125900,1737461990,972,972,973,970,5453
20240709,125800,1732168572,971,972,972,971,514
20240709,125700,1731669475,971,971,971,970,31
20240709,125600,1731639393,970,971,971,970,22000
20240709,125500,1710292350,972,972,972,972,16
20240709,125400,1710276798,972,973,973,972,434
20240709,125300,1709854945,972,973,973,972,550
20240709,125200,1709319835,972,972,972,972,4427
20240709,125100,1705016791,972,972,972,972,1015
20240709,125000,1704030211,971,972,972,971,868
20240709,124900,1703186915,972,972,972,971,1249
20240709,124800,1701972982,972,970,972,970,1017
20240709,124700,1700986482,970,971,971,970,1742
20240709,124600,1699296737,970,971,971,970,2320
20240709,124500,1697044278,971,971,971,971,1536
20240709,124400,1695552822,971,972,972,971,218
20240709,124300,1695341124,971,972,972,971,22
20240709,124200,1695319754,971,971,971,971,0
20240709,124100,1695319754,971,971,971,971,0
20240709,124000,1695319754,971,971,971,971,349
20240709,123900,1694980875,972,972,972,972,442
20240709,123800,1694551251,970,972,972,970,5419
20240709,123700,1689284023,972,970,972,970,7
20240709,123600,1689277227,972,972,972,971,56
20240709,123500,1689222845,969,971,971,969,22802
20240709,123400,1667104297,971,971,971,971,10623
20240709,123300,1656789364,970,972,972,970,5910
20240709,123200,1651055226,972,971,972,971,1560
20240709,123100,1649540465,969,970,970,969,6799
20240709,123000,1642946377,970,970,970,970,1455
20240709,122900,1641535027,970,970,970,969,997
20240709,122800,1640568903,970,969,970,969,24089
20240709,122700,1617226656,969,970,970,969,1429
20240709,122600,1615840535,970,970,970,969,5132
20240709,122500,1610865639,969,970,970,969,4288
20240709,122400,1606707487,970,971,971,970,2071
20240709,122300,1604697617,970,971,971,969,2859
20240709,122200,1601924360,971,970,971,969,1756
20240709,122100,1600220784,969,969,969,969,2756
20240709,122000,1597550220,969,970,971,969,19825
20240709,121900,1578325170,971,971,971,971,2989
20240709,121800,1575422851,971,971,971,970,8332
20240709,121700,1567333459,971,971,972,971,5581
20240709,121600,1561911289,971,971,972,971,2509
20240709,121500,1559475045,971,974,974,971,6859
20240709,121400,1552801684,974,975,975,974,3718
20240709,121300,1549179251,974,973,975,973,1281
20240709,121200,1547932574,973,973,973,973,59
20240709,121100,1547875167,972,972,972,972,3703
20240709,121000,1544275851,972,972,972,972,292
20240709,120900,1543992027,971,971,971,971,46
20240709,120800,1543947361,972,972,972,972,100
20240709,120700,1543850161,970,970,970,970,224
20240709,120600,1543632881,970,972,972,970,2694
20240709,120500,1541019683,972,970,972,970,4173
20240709,120400,1536971773,970,970,970,970,3716
20240709,120300,1533367253,971,971,972,970,2235
20240709,120200,1531199175,971,971,972,970,2939
20240709,120100,1528343676,971,971,971,970,12682
20240709,120000,1516041996,971,971,972,971,6100
20240709,115900,1510118875,971,970,971,970,4715
20240709,115800,1505542940,970,972,972,970,82255
20240709,115700,1425720480,972,973,973,972,3063
20240709,115600,1422743181,972,972,972,972,2056
20240709,115500,1420744749,973,973,973,973,2469
20240709,115400,1418342412,973,972,973,972,595
20240709,115300,1417763877,972,972,972,972,6981
20240709,115200,1410978345,972,972,972,972,772
20240709,115100,1410227961,972,972,972,972,423
20240709,115000,1409816805,972,973,973,972,7276
20240709,114900,1402742895,974,973,974,973,450
20240709,114800,1402304845,972,972,973,972,5259
20240709,114700,1397192534,972,973,973,972,199
20240709,114600,1396998908,972,972,973,972,5644
20240709,114500,1391512840,972,973,974,972,6762
20240709,114400,1384935352,974,973,974,973,124
20240709,114300,1384814699,974,975,975,974,1563
20240709,114200,1383291165,975,976,976,973,867
20240709,114100,1382445945,976,974,976,974,16
20240709,114000,1382430331,974,974,974,974,1015
20240709,113900,1381441721,974,973,974,973,1346
20240709,113800,1380132062,973,973,973,973,1360
20240709,113700,1378808782,974,973,974,972,11315
20240709,113600,1367801871,973,973,973,973,431
20240709,113500,1367382508,974,974,974,974,1219
20240709,113400,1366195202,976,976,976,974,391
20240709,113300,1365814333,974,974,974,973,4310
20240709,113200,1361616394,974,974,974,974,192
20240709,113100,1361429386,974,974,974,974,3913
20240709,113000,1357618124,976,975,976,975,1001
20240709,112900,1356642075,975,975,975,974,32878
20240709,112800,1324615682,975,976,976,975,8708
20240709,112700,1316125352,975,976,976,975,1475
20240709,112600,1314685764,976,976,976,976,110
20240709,112500,1314578404,976,977,977,976,69
20240709,112400,1314511055,977,977,977,977,217
20240709,112300,1314299046,977,975,977,975,20133
20240709,112200,1294669283,975,975,975,975,4163
20240709,112100,1290610358,975,977,977,975,1168
20240709,112000,1289469478,977,976,979,976,4687
20240709,111900,1284890693,976,976,977,976,5644
20240709,111800,1279382148,976,976,976,976,65
20240709,111700,1279318708,976,977,977,975,3540
20240709,111600,1275863488,977,977,977,977,2002
20240709,111500,1273907534,977,978,978,977,365
20240709,111400,1273550867,978,977,978,975,10425
20240709,111300,1263380632,977,977,977,977,111
20240709,111200,1263272185,978,977,978,977,378
20240709,111100,1262902551,976,976,977,976,1777
20240709,111000,1261168196,976,976,976,976,218
20240709,110900,1260955428,978,978,978,978,1150
20240709,110800,1259830728,978,978,978,975,2156
20240709,110700,1257724122,978,978,978,977,1194
20240709,110600,1256557490,978,977,978,977,570
20240709,110500,1256000036,978,975,978,975,517
20240709,110400,1255495918,974,977,977,974,3086
20240709,110300,1252487642,977,975,977,974,8674
20240709,110200,1244036862,975,975,977,975,5898
20240709,110100,1238282266,975,974,975,974,236
20240709,110000,1238052401,974,974,974,974,2011
20240709,105900,1236093687,974,974,974,973,1145
20240709,105800,1234979063,974,974,974,973,483
20240709,105700,1234508879,974,974,974,973,659
20240709,105600,1233867032,973,974,974,972,4793
20240709,105500,1229203855,973,976,976,973,2014
20240709,105400,1227244191,976,973,976,973,3448
20240709,105300,1223889137,976,974,976,973,3948
20240709,105200,1220043603,974,975,975,974,2167
20240709,105100,1217932633,975,974,976,974,648
20240709,105000,1217300931,974,973,976,973,96
20240709,104900,1217207494,973,976,978,973,4952
20240709,104800,1212379399,976,977,980,976,17257
20240709,104700,1195512037,977,977,977,976,319
20240709,104600,1195200388,976,975,976,975,2271
20240709,104500,1192984028,975,977,977,975,4274
20240709,104400,1188816477,975,977,977,975,1237
20240709,104300,1187609730,975,976,980,975,13251
20240709,104200,1174646521,976,976,976,976,69
20240709,104100,1174579177,976,975,976,975,1160
20240709,104000,1173448155,974,974,975,974,1315
20240709,103900,1172167174,974,973,975,973,3080
20240709,103800,1169165408,973,974,974,973,2711
20240709,103700,1166526894,974,974,974,974,1341
20240709,103600,1165220760,975,975,975,975,1401
20240709,103500,1163854785,975,977,978,975,528
20240709,103400,1163339715,976,976,977,976,3252
20240709,103300,1160165747,975,975,975,975,8409
20240709,103200,1151966972,975,974,975,971,6391
20240709,103100,1145752599,976,974,976,971,4210
20240709,103000,1141659035,971,972,973,970,48145
20240709,102900,1094906776,972,971,972,971,4835
20240709,102800,1090210983,971,971,971,970,1746
20240709,102700,1088516511,970,974,974,970,81684
20240709,102600,1009219159,973,975,977,973,37071
20240709,102500,973132408,976,974,976,974,10912
20240709,102400,962496651,975,975,976,974,8103
20240709,102300,954600730,975,977,977,975,16224
20240709,102200,938781527,977,977,977,977,931
20240709,102100,937871940,977,977,977,975,7562
20240709,102000,930486920,977,977,977,977,2405
20240709,101900,928137235,977,977,977,977,3932
20240709,101800,924295671,976,977,977,976,5000
20240709,101700,919415411,977,979,979,977,620
20240709,101600,918809071,979,978,979,976,2806
20240709,101500,916068304,979,978,979,978,2063
20240709,101400,914050089,979,978,979,978,2784
20240709,101300,911327157,978,979,979,978,163
20240709,101200,911167691,979,975,979,975,7000
20240709,101100,904342664,976,976,977,975,10899
20240709,101000,893711558,975,977,977,975,20625
20240709,100900,873582324,977,979,979,977,994
20240709,100800,872611168,977,976,977,976,5368
20240709,100700,867368425,977,979,979,976,17760
20240709,100600,850013925,979,978,979,978,9049
20240709,100500,841161466,979,979,979,978,2800
20240709,100400,838421208,979,979,980,978,8692
20240709,100300,829917717,979,979,979,978,3388
20240709,100200,826602521,979,979,980,979,1220
20240709,100100,825408140,979,980,980,978,11848
20240709,100000,813809787,980,983,983,980,23035
20240709,095900,791222128,983,983,983,983,1980
20240709,095800,789275788,983,981,983,981,3414
20240709,095700,785926630,981,981,981,981,1435
20240709,095600,784518895,980,981,983,980,6613
20240709,095500,778035755,980,980,981,980,478
20240709,095400,777567259,980,984,984,980,829
20240709,095300,776754756,980,984,984,980,640
20240709,095200,776127461,980,983,984,980,8998
20240709,095100,767303853,984,986,986,981,11978
20240709,095000,755523511,985,986,986,984,1457
20240709,094900,754089013,985,984,987,984,5666
20240709,094800,748513612,984,987,987,984,22673
20240709,094700,726155374,987,986,987,985,6757
20240709,094600,719493813,986,985,987,985,1195
20240709,094500,718315822,986,989,989,986,61650
20240709,094400,657454300,989,989,989,988,595
20240709,094300,656865995,989,988,989,988,2987
20240709,094200,653913839,988,988,989,988,880
20240709,094100,653044160,988,988,988,987,231
20240709,094000,652816103,988,989,989,987,2416
20240709,093900,650429671,989,990,990,989,2590
20240709,093800,647866984,991,989,991,986,49003
20240709,093700,599377780,989,986,990,986,3042
20240709,093600,596376107,986,989,990,985,21471
20240709,093500,575181760,989,990,990,988,9919
20240709,093400,565367871,991,990,992,989,5414
20240709,093300,560007853,990,990,992,989,7749
20240709,093200,552328720,991,990,992,988,49130
20240709,093100,503718875,990,988,991,988,18505
20240709,093000,485401708,988,987,989,987,1936
20240709,092900,483490040,986,982,986,982,10199
20240709,092800,473442488,982,982,984,981,26025
20240709,092700,447866710,981,982,982,981,1053
20240709,092600,446832666,980,981,982,979,8113
20240709,092500,438889299,983,980,983,978,6538
20240709,092400,432477703,980,980,980,976,19086
20240709,092300,413836490,982,982,982,977,26850
20240709,092200,387553811,981,983,983,981,2181
20240709,092100,385411708,983,982,983,981,1167
20240709,092000,384265198,982,980,982,980,5580
20240709,091900,378787185,980,980,981,979,1960
20240709,091800,376867726,980,981,981,978,10389
20240709,091700,366691014,981,978,981,977,7726
20240709,091600,359126557,978,980,981,976,12257
20240709,091500,347141805,980,980,980,976,6315
20240709,091400,340966178,980,982,982,973,67357
20240709,091300,275252365,982,984,984,982,7281
20240709,091200,268099030,984,979,984,979,12300
20240709,091100,256012023,982,982,982,979,20828
20240709,091000,235605403,982,980,982,980,5434
20240709,090900,230276256,981,983,983,980,6026
20240709,090800,224365472,981,979,983,979,11267
20240709,090700,213316804,980,983,983,980,6795
20240709,090600,206652787,983,985,985,980,3625
20240709,090500,203089296,982,983,985,979,10023
20240709,090400,193235098,982,979,982,978,14034
20240709,090300,179481610,978,976,981,974,40564
20240709,090200,139886233,976,982,982,975,27343
20240709,090100,113153429,980,985,986,980,44085
20240709,090000,69796998,986,993,993,984,70441