stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,185300,3496645021,949,949,949,949,52303
20240710,185200,3496645021,949,949,949,949,0
20240710,185100,3496645021,949,949,949,949,0
20240710,185000,3496645021,949,949,949,949,0
20240710,184900,3496645021,949,949,949,949,0
20240710,184800,3496645021,949,949,949,949,0
20240710,184700,3496645021,949,949,949,949,0
20240710,184600,3496645021,949,949,949,949,0
20240710,184500,3496645021,949,949,949,949,0
20240710,184400,3496645021,949,949,949,949,0
20240710,184300,3496645021,949,949,949,949,0
20240710,184200,3496645021,949,949,949,949,0
20240710,184100,3496645021,949,949,949,949,0
20240710,184000,3496645021,949,949,949,949,0
20240710,183900,3496645021,949,949,949,949,0
20240710,183800,3496645021,949,949,949,949,0
20240710,183700,3496645021,949,949,949,949,0
20240710,183600,3496645021,949,949,949,949,0
20240710,183500,3496645021,949,949,949,949,0
20240710,183400,3496645021,949,949,949,949,0
20240710,183300,3496645021,949,949,949,949,0
20240710,183200,3496645021,949,949,949,949,0
20240710,183100,3496645021,949,949,949,949,0
20240710,183000,3496645021,949,949,949,949,0
20240710,182900,3496645021,949,949,949,949,0
20240710,182800,3496645021,949,949,949,949,0
20240710,182700,3496645021,949,949,949,949,0
20240710,182600,3496645021,949,949,949,949,0
20240710,182500,3496645021,949,949,949,949,0
20240710,182400,3496645021,949,949,949,949,0
20240710,182300,3496645021,949,949,949,949,52303
20240710,182200,3496645021,949,949,949,949,0
20240710,182100,3496645021,949,949,949,949,0
20240710,182000,3496645021,949,949,949,949,0
20240710,181900,3496645021,949,949,949,949,0
20240710,181800,3496645021,949,949,949,949,0
20240710,181700,3496645021,949,949,949,949,0
20240710,181600,3496645021,949,949,949,949,0
20240710,181500,3496645021,949,949,949,949,0
20240710,181400,3496645021,949,949,949,949,0
20240710,181300,3496645021,949,949,949,949,0
20240710,181200,3496645021,949,949,949,949,0
20240710,181100,3496645021,949,949,949,949,0
20240710,181000,3496645021,949,949,949,949,0
20240710,180900,3496645021,949,949,949,949,0
20240710,180800,3496645021,949,949,949,949,0
20240710,180700,3496645021,949,949,949,949,0
20240710,180600,3496645021,949,949,949,949,0
20240710,180500,3496645021,949,949,949,949,0
20240710,180400,3496645021,949,949,949,949,0
20240710,180300,3496645021,949,949,949,949,0
20240710,180200,3496645021,949,949,949,949,0
20240710,180100,3496645021,949,949,949,949,0
20240710,180000,3496645021,949,949,949,949,0
20240710,175900,3496645021,949,949,949,949,0
20240710,175800,3496645021,949,949,949,949,0
20240710,175700,3496645021,949,949,949,949,0
20240710,175600,3496645021,949,949,949,949,0
20240710,175500,3496645021,949,949,949,949,0
20240710,175400,3496645021,949,949,949,949,0
20240710,175300,3496645021,949,949,949,949,52303
20240710,175200,3496645021,949,949,949,949,0
20240710,175100,3496645021,949,949,949,949,0
20240710,175000,3496645021,949,949,949,949,0
20240710,174900,3496645021,949,949,949,949,0
20240710,174800,3496645021,949,949,949,949,0
20240710,174700,3496645021,949,949,949,949,0
20240710,174600,3496645021,949,949,949,949,0
20240710,174500,3496645021,949,949,949,949,0
20240710,174400,3496645021,949,949,949,949,0
20240710,174300,3496645021,949,949,949,949,0
20240710,174200,3496645021,949,949,949,949,0
20240710,174100,3496645021,949,949,949,949,0
20240710,174000,3496645021,949,949,949,949,0
20240710,173900,3496645021,949,949,949,949,0
20240710,173800,3496645021,949,949,949,949,0
20240710,173700,3496645021,949,949,949,949,0
20240710,173600,3496645021,949,949,949,949,0
20240710,173500,3496645021,949,949,949,949,0
20240710,173400,3496645021,949,949,949,949,0
20240710,173300,3496645021,949,949,949,949,0
20240710,173200,3496645021,949,949,949,949,0
20240710,173100,3496645021,949,949,949,949,0
20240710,173000,3496645021,949,949,949,949,0
20240710,172900,3496645021,949,949,949,949,0
20240710,172800,3496645021,949,949,949,949,0
20240710,172700,3496645021,949,949,949,949,0
20240710,172600,3496645021,949,949,949,949,0
20240710,172500,3496645021,949,949,949,949,0
20240710,172400,3496645021,949,949,949,949,0
20240710,172300,3496645021,949,949,949,949,52303
20240710,172200,3496645021,949,949,949,949,0
20240710,172100,3496645021,949,949,949,949,0
20240710,172000,3496645021,949,949,949,949,0
20240710,171900,3496645021,949,949,949,949,0
20240710,171800,3496645021,949,949,949,949,0
20240710,171700,3496645021,949,949,949,949,0
20240710,171600,3496645021,949,949,949,949,0
20240710,171500,3496645021,949,949,949,949,0
20240710,171400,3496645021,949,949,949,949,0
20240710,171300,3496645021,949,949,949,949,0
20240710,171200,3496645021,949,949,949,949,0
20240710,171100,3496645021,949,949,949,949,0
20240710,171000,3496645021,949,949,949,949,0
20240710,170900,3496645021,949,949,949,949,0
20240710,170800,3496645021,949,949,949,949,0
20240710,170700,3496645021,949,949,949,949,0
20240710,170600,3496645021,949,949,949,949,0
20240710,170500,3496645021,949,949,949,949,0
20240710,170400,3496645021,949,949,949,949,0
20240710,170300,3496645021,949,949,949,949,0
20240710,170200,3496645021,949,949,949,949,0
20240710,170100,3496645021,949,949,949,949,0
20240710,170000,3496645021,949,949,949,949,0
20240710,165900,3496645021,949,949,949,949,0
20240710,165800,3496645021,949,949,949,949,0
20240710,165700,3496645021,949,949,949,949,0
20240710,165600,3496645021,949,949,949,949,0
20240710,165500,3496645021,949,949,949,949,0
20240710,165400,3496645021,949,949,949,949,0
20240710,165300,3496645021,949,949,949,949,52303
20240710,165200,3496645021,949,949,949,949,0
20240710,165100,3496645021,949,949,949,949,0
20240710,165000,3496645021,949,949,949,949,0
20240710,164900,3496645021,949,949,949,949,0
20240710,164800,3496645021,949,949,949,949,0
20240710,164700,3496645021,949,949,949,949,0
20240710,164600,3496645021,949,949,949,949,0
20240710,164500,3496645021,949,949,949,949,0
20240710,164400,3496645021,949,949,949,949,0
20240710,164300,3496645021,949,949,949,949,0
20240710,164200,3496645021,949,949,949,949,0
20240710,164100,3496645021,949,949,949,949,0
20240710,164000,3496645021,949,949,949,949,0
20240710,163900,3496645021,949,949,949,949,0
20240710,163800,3496645021,949,949,949,949,0
20240710,163700,3496645021,949,949,949,949,0
20240710,163600,3496645021,949,949,949,949,0
20240710,163500,3496645021,949,949,949,949,0
20240710,163400,3496645021,949,949,949,949,0
20240710,163300,3496645021,949,949,949,949,0
20240710,163200,3496645021,949,949,949,949,0
20240710,163100,3496645021,949,949,949,949,0
20240710,163000,3496645021,949,949,949,949,0
20240710,162900,3496645021,949,949,949,949,0
20240710,162800,3496645021,949,949,949,949,0
20240710,162700,3496645021,949,949,949,949,0
20240710,162600,3496645021,949,949,949,949,0
20240710,162500,3496645021,949,949,949,949,0
20240710,162400,3496645021,949,949,949,949,0
20240710,162300,3496645021,949,949,949,949,52303
20240710,162200,3496645021,949,949,949,949,0
20240710,162100,3496645021,949,949,949,949,0
20240710,162000,3496645021,949,949,949,949,0
20240710,161900,3496645021,949,949,949,949,0
20240710,161800,3496645021,949,949,949,949,0
20240710,161700,3496645021,949,949,949,949,0
20240710,161600,3496645021,949,949,949,949,0
20240710,161500,3496645021,949,949,949,949,0
20240710,161400,3496645021,949,949,949,949,0
20240710,161300,3496645021,949,949,949,949,0
20240710,161200,3496645021,949,949,949,949,0
20240710,161100,3496645021,949,949,949,949,0
20240710,161000,3496645021,949,949,949,949,0
20240710,160900,3496645021,949,949,949,949,0
20240710,160800,3496645021,949,949,949,949,0
20240710,160700,3496645021,949,949,949,949,0
20240710,160600,3496645021,949,949,949,949,0
20240710,160500,3496645021,949,949,949,949,0
20240710,160400,3496645021,949,949,949,949,0
20240710,160300,3496645021,949,949,949,949,0
20240710,160200,3496645021,949,949,949,949,0
20240710,160100,3496645021,949,949,949,949,0
20240710,160000,3496645021,949,949,949,949,0
20240710,155900,3496645021,949,949,949,949,0
20240710,155800,3496645021,949,949,949,949,0
20240710,155700,3496645021,949,949,949,949,0
20240710,155600,3496645021,949,949,949,949,0
20240710,155500,3496645021,949,949,949,949,0
20240710,155400,3496645021,949,949,949,949,0
20240710,155300,3496645021,949,949,949,949,52303
20240710,155200,3496645021,949,949,949,949,0
20240710,155100,3496645021,949,949,949,949,0
20240710,155000,3496645021,949,949,949,949,0
20240710,154900,3496645021,949,949,949,949,0
20240710,154800,3496645021,949,949,949,949,0
20240710,154700,3496645021,949,949,949,949,0
20240710,154600,3496645021,949,949,949,949,0
20240710,154500,3496645021,949,949,949,949,0
20240710,154400,3496645021,949,949,949,949,0
20240710,154300,3496645021,949,949,949,949,0
20240710,154200,3496645021,949,949,949,949,0
20240710,154100,3496645021,949,949,949,949,0
20240710,154000,3496645021,949,949,949,949,0
20240710,153900,3496645021,949,949,949,949,0
20240710,153800,3496645021,949,949,949,949,0
20240710,153700,3496645021,949,949,949,949,0
20240710,153600,3496645021,949,949,949,949,0
20240710,153500,3496645021,949,949,949,949,0
20240710,153400,3496645021,949,949,949,949,0
20240710,153300,3496645021,949,949,949,949,0
20240710,153200,3496645021,949,949,949,949,0
20240710,153100,3496645021,949,949,949,949,0
20240710,153000,3496645021,949,949,949,949,52303
20240710,152900,3447009474,949,949,949,949,0
20240710,152800,3447009474,949,949,949,949,0
20240710,152700,3447009474,949,949,949,949,0
20240710,152600,3447009474,949,949,949,949,0
20240710,152500,3447009474,949,949,949,949,0
20240710,152400,3447009474,949,949,949,949,0
20240710,152300,3447009474,949,949,949,949,0
20240710,152200,3447009474,949,949,949,949,0
20240710,152100,3447009474,949,949,949,949,0
20240710,152000,3447009474,949,949,949,949,0
20240710,151900,3447009474,949,948,950,948,7903
20240710,151800,3439511273,948,946,948,946,3214
20240710,151700,3436466518,947,947,947,946,8549
20240710,151600,3428375195,947,947,947,946,1586
20240710,151500,3426873895,947,946,947,946,2363
20240710,151400,3424637730,945,945,946,945,1119
20240710,151300,3423579835,945,946,947,944,13996
20240710,151200,3410342118,946,946,946,944,15704
20240710,151100,3395493557,945,944,946,944,4527
20240710,151000,3391213741,945,946,946,944,10129
20240710,150900,3381641659,946,946,946,946,2002
20240710,150800,3379747767,946,946,946,945,11164
20240710,150700,3369193534,946,946,946,944,2599
20240710,150600,3366738721,944,946,946,944,8274
20240710,150500,3358921952,946,947,947,945,25724
20240710,150400,3334611829,947,947,947,945,3600
20240710,150300,3331206106,947,948,948,946,4520
20240710,150200,3326925890,948,945,948,945,6431
20240710,150100,3320839717,945,946,946,945,3961
20240710,150000,3317094338,945,944,945,944,5662
20240710,145900,3311749306,944,944,944,943,3008
20240710,145800,3308911577,944,944,944,943,7082
20240710,145700,3302231447,943,944,944,943,32322
20240710,145600,3271722555,946,944,946,943,20001
20240710,145500,3252860609,943,945,949,943,33054
20240710,145400,3221615021,944,943,945,940,458400
20240710,145300,2790598976,943,943,943,941,1662
20240710,145200,2789032906,943,944,944,942,48804
20240710,145100,2743030719,944,944,944,943,1815
20240710,145000,2741318779,944,945,945,943,24554
20240710,144900,2718152145,945,945,945,944,11523
20240710,144800,2707268198,944,945,945,943,16534
20240710,144700,2691660070,945,944,945,944,8946
20240710,144600,2683215025,944,945,945,943,33690
20240710,144500,2651416554,945,945,945,944,994
20240710,144400,2650477257,945,944,945,944,3927
20240710,144300,2646769923,944,944,945,943,19114
20240710,144200,2628737554,944,943,944,943,11921
20240710,144100,2617492272,944,944,944,942,22500
20240710,144000,2596276821,944,943,945,943,16014
20240710,143900,2581156528,943,952,952,943,263626
20240710,143800,2331703312,952,952,952,951,1964
20240710,143700,2329835121,952,952,952,951,2118
20240710,143600,2327820033,952,953,953,952,643
20240710,143500,2327207618,952,952,952,952,3102
20240710,143400,2324254514,952,952,952,952,30
20240710,143300,2324225954,952,952,952,952,1671
20240710,143200,2322635162,952,952,952,951,6199
20240710,143100,2316734962,952,952,952,951,2509
20240710,143000,2314348695,951,951,951,951,2516
20240710,142900,2311955979,950,952,952,950,2166
20240710,142800,2309897275,952,950,952,950,16466
20240710,142700,2294252329,952,951,952,950,14088
20240710,142600,2280866914,951,952,952,950,3902
20240710,142500,2277157781,952,951,952,951,1536
20240710,142400,2275696993,951,951,952,951,5361
20240710,142300,2270598587,951,952,954,951,2253
20240710,142200,2268453811,952,954,954,952,3051
20240710,142100,2265546200,954,954,954,954,1714
20240710,142000,2263911044,954,954,954,953,2507
20240710,141900,2261521866,953,951,953,951,12454
20240710,141800,2249661500,953,952,953,951,1961
20240710,141700,2247795122,952,952,952,950,21258
20240710,141600,2227574666,953,953,953,952,3322
20240710,141500,2224410972,953,953,954,953,1331
20240710,141400,2223141476,954,953,954,952,8270
20240710,141300,2215266455,953,954,954,953,1372
20240710,141200,2213958815,954,954,954,953,1254
20240710,141100,2212763746,953,954,954,953,1330
20240710,141000,2211496174,954,954,954,953,2903
20240710,140900,2208729465,953,955,955,953,5021
20240710,140800,2203939420,955,955,956,955,7380
20240710,140700,2196891423,955,958,958,955,1530
20240710,140600,2195429430,955,956,956,955,9676
20240710,140500,2186187311,955,957,957,955,22434
20240710,140400,2164738263,956,958,958,956,8142
20240710,140300,2156947591,958,958,958,957,2268
20240710,140200,2154777096,957,957,957,957,6728
20240710,140100,2148338400,957,957,957,957,3022
20240710,140000,2145446346,957,957,958,957,1166
20240710,135900,2144329453,958,958,958,957,1388
20240710,135800,2142999754,957,957,958,957,16368
20240710,135700,2127335577,957,957,957,957,500
20240710,135600,2126857077,958,958,958,957,5532
20240710,135500,2121557721,958,959,960,958,1912
20240710,135400,2119724412,959,960,960,958,1666
20240710,135300,2118127103,958,958,958,958,517
20240710,135200,2117631817,958,958,960,958,16439
20240710,135100,2101864876,959,958,959,958,2000
20240710,135000,2099947876,958,958,958,958,2692
20240710,134900,2097368940,958,958,959,958,1615
20240710,134800,2095821768,959,959,959,959,1
20240710,134700,2095820809,959,958,959,958,21
20240710,134600,2095800690,958,958,959,958,2601
20240710,134500,2093308931,958,959,959,958,842
20240710,134400,2092501460,958,959,959,958,2246
20240710,134300,2090348746,958,957,958,957,4444
20240710,134200,2086092821,957,958,958,957,203
20240710,134100,2085898547,958,957,958,957,338
20240710,134000,2085575043,957,957,957,957,1681
20240710,133900,2083966326,956,956,956,956,630
20240710,133800,2083364046,956,957,957,956,5491
20240710,133700,2078114640,956,958,958,956,116
20240710,133600,2078003742,956,956,958,956,1743
20240710,133500,2076337432,956,956,956,955,2010
20240710,133400,2074415880,956,957,957,956,3164
20240710,133300,2071391049,957,957,957,957,10000
20240710,133200,2061821049,958,959,959,958,2209
20240710,133100,2059704817,958,958,958,958,50
20240710,133000,2059656917,959,959,959,958,1873
20240710,132900,2057862530,959,960,960,958,777
20240710,132800,2057117847,960,960,960,959,1219
20240710,132700,2055947610,960,960,960,960,3346
20240710,132600,2052735450,961,958,961,958,4246
20240710,132500,2048658781,959,959,959,959,512
20240710,132400,2048167773,958,960,960,958,10836
20240710,132300,2037784288,960,961,961,959,34
20240710,132200,2037751656,961,961,962,959,1121
20240710,132100,2036675199,962,961,962,958,1167
20240710,132000,2035555683,962,962,962,960,2632
20240710,131900,2033024295,962,961,962,958,3512
20240710,131800,2029650221,961,961,961,959,1540
20240710,131700,2028171792,961,962,962,960,3103
20240710,131600,2025189679,963,962,963,962,4829
20240710,131500,2020541472,962,960,962,960,4921
20240710,131400,2015814210,961,961,961,961,504
20240710,131300,2015329866,961,960,961,960,2622
20240710,131200,2012810129,960,962,962,960,6756
20240710,131100,2006315862,962,959,962,959,22672
20240710,131000,1984551156,958,958,958,958,7419
20240710,130900,1977443754,958,957,958,957,2571
20240710,130800,1974983098,957,957,958,956,680
20240710,130700,1974332229,957,957,958,957,1202
20240710,130600,1973181905,957,958,958,957,501
20240710,130500,1972702447,957,958,958,957,1894
20240710,130400,1970889877,958,958,958,958,3862
20240710,130300,1967190081,959,959,959,959,30
20240710,130200,1967161311,958,959,959,958,2226
20240710,130100,1965026839,959,959,959,958,1487
20240710,130000,1963601357,958,959,960,958,17012
20240710,125900,1947277876,959,958,959,957,11057
20240710,125800,1936687056,958,956,958,956,8256
20240710,125700,1928783736,956,956,956,955,7731
20240710,125600,1921394452,956,955,956,955,4023
20240710,125500,1917551116,956,956,956,956,3207
20240710,125400,1914485224,955,956,956,955,4072
20240710,125300,1910595399,956,956,956,955,5522
20240710,125200,1905320268,955,955,955,955,4557
20240710,125100,1900968333,955,956,956,955,826
20240710,125000,1900179477,956,955,956,955,6020
20240710,124900,1894430367,956,955,956,955,5241
20240710,124800,1889425211,955,956,956,955,10547
20240710,124700,1879352300,955,955,956,955,15061
20240710,124600,1864969036,955,955,955,954,227
20240710,124500,1864752475,955,954,955,954,4025
20240710,124400,1860911160,954,953,954,953,5127
20240710,124300,1856024715,953,953,954,953,2630
20240710,124200,1853516909,953,954,954,953,351
20240710,124100,1853182205,953,953,953,952,501
20240710,124000,1852704753,954,954,954,954,62
20240710,123900,1852645605,952,954,954,952,5868
20240710,123800,1847058765,954,954,954,952,2899
20240710,123700,1844295500,954,954,954,954,534
20240710,123600,1843786064,954,955,955,954,2010
20240710,123500,1841866991,955,954,955,954,2335
20240710,123400,1839639399,954,954,954,954,100
20240710,123300,1839543999,954,954,954,954,379
20240710,123200,1839182433,954,954,955,954,295
20240710,123100,1838900998,954,954,955,954,2854
20240710,123000,1836178178,954,954,954,953,1028
20240710,122900,1835197467,954,954,954,954,525
20240710,122800,1834696617,954,955,955,954,705
20240710,122700,1834024043,953,955,955,953,1452
20240710,122600,1832639083,955,954,955,954,6194
20240710,122500,1826729767,954,955,955,954,1532
20240710,122400,1825266718,955,954,955,954,2993
20240710,122300,1822411394,954,953,954,953,9202
20240710,122200,1813638241,953,953,953,953,2
20240710,122100,1813636335,952,951,952,951,10370
20240710,122000,1803772549,951,950,951,950,13
20240710,121900,1803760196,949,950,950,948,10581
20240710,121800,1793719273,950,950,950,949,894
20240710,121700,1792869985,950,951,951,950,1671
20240710,121600,1791282440,951,951,951,951,1688
20240710,121500,1789677152,951,950,951,950,10464
20240710,121400,1779736204,950,951,951,950,3901
20240710,121300,1776028551,950,951,951,950,283
20240710,121200,1775759599,952,950,952,950,2048
20240710,121100,1773813977,950,951,951,950,440
20240710,121000,1773395859,951,951,951,951,809
20240710,120900,1772626500,951,952,952,951,3472
20240710,120800,1769324356,952,952,952,952,43
20240710,120700,1769283420,950,951,952,950,865
20240710,120600,1768461256,951,951,951,951,106
20240710,120500,1768360450,951,952,952,950,2520
20240710,120400,1765966327,950,951,951,950,1364
20240710,120300,1764670518,951,950,951,950,1193
20240710,120200,1763535979,950,952,952,950,3152
20240710,120100,1760535279,952,950,952,950,340
20240710,120000,1760211609,949,949,949,949,8674
20240710,115900,1751979983,949,949,949,949,300
20240710,115800,1751695283,949,951,951,949,2581
20240710,115700,1749243886,952,950,952,950,130
20240710,115600,1749120328,952,950,952,950,45
20240710,115500,1749077538,952,952,952,952,620
20240710,115400,1748487298,952,952,952,952,14
20240710,115300,1748473970,952,950,952,950,6663
20240710,115200,1742144104,952,953,953,952,16349
20240710,115100,1726563736,953,951,953,951,5458
20240710,115000,1721368829,951,951,952,951,2466
20240710,114900,1719023662,951,951,951,951,2172
20240710,114800,1716958090,951,951,951,951,207
20240710,114700,1716761233,951,950,951,950,676
20240710,114600,1716118983,950,950,950,950,1467
20240710,114500,1714725333,950,950,950,950,2217
20240710,114400,1712619183,951,951,951,951,2011
20240710,114300,1710706722,950,950,950,950,686
20240710,114200,1710055022,950,950,950,950,704
20240710,114100,1709386222,950,949,950,949,7818
20240710,114000,1701959127,950,951,951,950,1726
20240710,113900,1700319387,950,950,950,950,5183
20240710,113800,1695395537,950,949,950,949,1750
20240710,113700,1693734434,949,950,950,949,1788
20240710,113600,1692037334,950,949,950,949,95
20240710,113500,1691947169,949,949,949,949,1291
20240710,113400,1690722010,949,949,949,948,17216
20240710,113300,1674400796,950,949,950,949,1657
20240710,113200,1672828253,948,950,950,948,9141
20240710,113100,1664154572,950,950,950,950,5811
20240710,113000,1658634122,950,949,950,949,1090
20240710,112900,1657599672,950,950,950,949,1768
20240710,112800,1655920077,950,950,950,949,2154
20240710,112700,1653874730,949,950,950,949,7728
20240710,112600,1646534222,949,950,950,949,1163
20240710,112500,1645429872,950,950,950,950,19028
20240710,112400,1627353272,950,949,950,949,3582
20240710,112300,1623953872,949,949,950,949,6761
20240710,112200,1617537545,949,950,950,949,2555
20240710,112100,1615112734,949,950,950,949,417
20240710,112000,1614716758,949,950,950,949,2083
20240710,111900,1612739709,950,951,951,950,11327
20240710,111800,1601977857,950,950,950,950,0
20240710,111700,1601977857,950,952,952,950,6108
20240710,111600,1596171211,954,954,954,952,5306
20240710,111500,1591113808,953,952,953,952,12123
20240710,111400,1579566996,951,951,951,951,2060
20240710,111300,1577607936,950,950,950,949,25337
20240710,111200,1553551214,950,949,950,949,91
20240710,111100,1553464765,950,950,950,950,2161
20240710,111000,1551411815,949,949,949,949,1262
20240710,110900,1550214177,949,950,951,949,387
20240710,110800,1549846517,950,951,951,950,13835
20240710,110700,1536699005,951,951,951,951,1440
20240710,110600,1535329565,951,951,951,951,6
20240710,110500,1535323859,950,951,951,950,26631
20240710,110400,1510001932,951,951,951,950,1135
20240710,110300,1508922747,951,951,951,950,3114
20240710,110200,1505963324,951,951,951,950,288
20240710,110100,1505689636,952,951,952,950,15785
20240710,110000,1490687848,950,950,950,950,400
20240710,105900,1490307848,950,951,951,950,454
20240710,105800,1489876541,952,952,952,952,0
20240710,105700,1489876541,952,952,952,952,180
20240710,105600,1489705181,952,950,952,948,14056
20240710,105500,1476355580,950,952,952,950,82
20240710,105400,1476277668,949,952,952,949,11009
20240710,105300,1465825649,950,952,952,950,1499
20240710,105200,1464398789,952,953,953,950,3149
20240710,105100,1461402906,951,952,953,951,4180
20240710,105000,1457425954,952,951,952,951,104
20240710,104900,1457326993,951,953,953,951,2726
20240710,104800,1454732941,953,953,953,953,69
20240710,104700,1454667184,953,954,954,951,1946
20240710,104600,1452816372,954,952,954,949,14234
20240710,104500,1439292583,952,953,953,952,14378
20240710,104400,1425598661,953,952,953,951,7891
20240710,104300,1418082344,952,952,953,951,11495
20240710,104200,1407139095,952,952,953,948,47124
20240710,104100,1362384318,951,950,951,949,19124
20240710,104000,1344218529,950,949,950,948,16135
20240710,103900,1328912393,948,949,951,948,24291
20240710,103800,1305842953,949,949,950,949,3184
20240710,103700,1302821253,949,949,951,949,2955
20240710,103600,1300012882,948,951,951,948,37538
20240710,103500,1264408366,951,951,951,949,3829
20240710,103400,1260772207,951,950,951,949,5410
20240710,103300,1255632907,950,949,950,948,21262
20240710,103200,1235465085,949,949,950,948,3188
20240710,103100,1232441639,948,950,950,948,16022
20240710,103000,1217237211,950,949,950,949,12809
20240710,102900,1205075455,949,951,951,949,12300
20240710,102800,1193390424,951,951,951,950,2480
20240710,102700,1191032944,951,951,951,951,897
20240710,102600,1190179897,951,953,953,951,7268
20240710,102500,1183265996,953,952,953,951,1304
20240710,102400,1182024385,952,952,953,952,1703
20240710,102300,1180403127,952,951,952,951,2504
20240710,102200,1178020424,952,953,953,951,26556
20240710,102100,1152736627,951,953,953,951,505
20240710,102000,1152255582,951,953,953,951,4386
20240710,101900,1148080203,953,951,953,951,1092
20240710,101800,1147041707,951,954,954,951,3461
20240710,101700,1143750030,954,954,954,953,123
20240710,101600,1143632743,954,954,955,953,6140
20240710,101500,1137777604,954,953,955,953,739
20240710,101400,1137073309,952,955,955,951,4376
20240710,101300,1132907574,955,952,955,952,226
20240710,101200,1132692204,952,953,953,952,5389
20240710,101100,1127560291,953,953,955,953,391
20240710,101000,1127187562,953,957,957,953,1990
20240710,100900,1125287242,957,952,957,951,28017
20240710,100800,1098569644,951,951,952,950,5140
20240710,100700,1093677129,952,951,952,950,15025
20240710,100600,1079402294,950,950,950,949,8340
20240710,100500,1071483226,950,951,951,949,2616
20240710,100400,1068998072,951,950,951,950,10428
20240710,100300,1059091450,948,950,950,948,15083
20240710,100200,1044792113,948,950,950,948,6165
20240710,100100,1038943348,950,951,951,949,55944
20240710,100000,985811641,951,951,952,951,6154
20240710,095900,979959103,951,951,951,951,1042
20240710,095800,978968161,951,951,951,951,3960
20240710,095700,975202201,951,952,952,951,6067
20240710,095600,969428896,952,951,952,951,7882
20240710,095500,961931894,952,951,952,950,9799
20240710,095400,952613171,952,953,953,951,5733
20240710,095300,947159337,953,951,953,951,2904
20240710,095200,944395613,951,951,953,951,6029
20240710,095100,938662024,951,952,953,951,15813
20240710,095000,923619834,951,952,952,951,15384
20240710,094900,908985061,953,952,953,952,7928
20240710,094800,901430954,952,952,952,951,11546
20240710,094700,890440385,953,952,953,951,2985
20240710,094600,887599193,952,951,952,951,4348
20240710,094500,883461156,952,951,952,951,17591
20240710,094400,866719907,952,955,955,951,3026
20240710,094300,863839165,955,954,955,951,9095
20240710,094200,855164817,954,955,955,952,2742
20240710,094100,852554287,955,954,955,953,8033
20240710,094000,844898716,954,954,954,953,539
20240710,093900,844384842,954,952,954,951,15299
20240710,093800,829813860,952,952,953,951,8360
20240710,093700,821859412,952,953,953,952,3912
20240710,093600,818134835,952,953,953,952,2488
20240710,093500,815766071,953,953,953,952,7352
20240710,093400,808764138,955,953,955,953,2978
20240710,093300,805926084,953,957,957,953,1747
20240710,093200,804258866,956,955,956,952,13099
20240710,093100,791759005,955,955,955,954,2320
20240710,093000,789544700,955,955,955,954,3592
20240710,092900,786115544,955,954,956,954,1136
20240710,092800,785031451,957,950,957,950,9376
20240710,092700,776084769,950,953,955,948,82354
20240710,092600,697922135,950,953,953,950,4559
20240710,092500,693585181,952,951,954,950,6989
20240710,092400,686943613,950,953,955,950,11424
20240710,092300,676090517,953,955,955,951,23957
20240710,092200,653267986,951,953,956,950,19730
20240710,092100,634505158,950,955,955,950,41941
20240710,092000,594626822,955,954,956,951,14900
20240710,091900,580424306,953,953,954,951,15969
20240710,091800,565223381,953,955,955,953,10667
20240710,091700,555040666,955,951,955,951,16608
20240710,091600,539232801,953,951,953,948,36922
20240710,091500,504158050,950,951,953,950,39316
20240710,091400,466758089,951,952,954,950,80621
20240710,091300,390112113,952,953,953,952,19165
20240710,091200,371862131,952,955,956,951,69980
20240710,091100,305214902,956,958,958,954,36166
20240710,091000,270644815,959,961,963,959,4267
20240710,090900,266546673,963,964,964,960,16539
20240710,090800,250614439,965,960,965,958,15743
20240710,090700,235468368,960,959,964,957,26158
20240710,090600,210293079,959,961,961,957,2780
20240710,090500,207626678,961,956,965,956,44867
20240710,090400,164643239,956,959,959,955,45999
20240710,090300,120628442,958,964,966,958,54534
20240710,090200,68210843,967,969,969,962,8045
20240710,090100,60444907,964,969,969,961,26400
20240710,090000,34962008,969,970,970,966,35347