stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,185300,3555908408,954,954,954,954,87579
20240711,185200,3555908408,954,954,954,954,0
20240711,185100,3555908408,954,954,954,954,0
20240711,185000,3555908408,954,954,954,954,0
20240711,184900,3555908408,954,954,954,954,0
20240711,184800,3555908408,954,954,954,954,0
20240711,184700,3555908408,954,954,954,954,0
20240711,184600,3555908408,954,954,954,954,0
20240711,184500,3555908408,954,954,954,954,0
20240711,184400,3555908408,954,954,954,954,0
20240711,184300,3555908408,954,954,954,954,0
20240711,184200,3555908408,954,954,954,954,0
20240711,184100,3555908408,954,954,954,954,0
20240711,184000,3555908408,954,954,954,954,0
20240711,183900,3555908408,954,954,954,954,0
20240711,183800,3555908408,954,954,954,954,0
20240711,183700,3555908408,954,954,954,954,0
20240711,183600,3555908408,954,954,954,954,0
20240711,183500,3555908408,954,954,954,954,0
20240711,183400,3555908408,954,954,954,954,0
20240711,183300,3555908408,954,954,954,954,0
20240711,183200,3555908408,954,954,954,954,0
20240711,183100,3555908408,954,954,954,954,0
20240711,183000,3555908408,954,954,954,954,0
20240711,182900,3555908408,954,954,954,954,0
20240711,182800,3555908408,954,954,954,954,0
20240711,182700,3555908408,954,954,954,954,0
20240711,182600,3555908408,954,954,954,954,0
20240711,182500,3555908408,954,954,954,954,0
20240711,182400,3555908408,954,954,954,954,0
20240711,182300,3555908408,954,954,954,954,87579
20240711,182200,3555908408,954,954,954,954,0
20240711,182100,3555908408,954,954,954,954,0
20240711,182000,3555908408,954,954,954,954,0
20240711,181900,3555908408,954,954,954,954,0
20240711,181800,3555908408,954,954,954,954,0
20240711,181700,3555908408,954,954,954,954,0
20240711,181600,3555908408,954,954,954,954,0
20240711,181500,3555908408,954,954,954,954,0
20240711,181400,3555908408,954,954,954,954,0
20240711,181300,3555908408,954,954,954,954,0
20240711,181200,3555908408,954,954,954,954,0
20240711,181100,3555908408,954,954,954,954,0
20240711,181000,3555908408,954,954,954,954,0
20240711,180900,3555908408,954,954,954,954,0
20240711,180800,3555908408,954,954,954,954,0
20240711,180700,3555908408,954,954,954,954,0
20240711,180600,3555908408,954,954,954,954,0
20240711,180500,3555908408,954,954,954,954,0
20240711,180400,3555908408,954,954,954,954,0
20240711,180300,3555908408,954,954,954,954,0
20240711,180200,3555908408,954,954,954,954,0
20240711,180100,3555908408,954,954,954,954,0
20240711,180000,3555908408,954,954,954,954,0
20240711,175900,3555908408,954,954,954,954,0
20240711,175800,3555908408,954,954,954,954,0
20240711,175700,3555908408,954,954,954,954,0
20240711,175600,3555908408,954,954,954,954,0
20240711,175500,3555908408,954,954,954,954,0
20240711,175400,3555908408,954,954,954,954,0
20240711,175300,3555908408,954,954,954,954,87579
20240711,175200,3555908408,954,954,954,954,0
20240711,175100,3555908408,954,954,954,954,0
20240711,175000,3555908408,954,954,954,954,0
20240711,174900,3555908408,954,954,954,954,0
20240711,174800,3555908408,954,954,954,954,0
20240711,174700,3555908408,954,954,954,954,0
20240711,174600,3555908408,954,954,954,954,0
20240711,174500,3555908408,954,954,954,954,0
20240711,174400,3555908408,954,954,954,954,0
20240711,174300,3555908408,954,954,954,954,0
20240711,174200,3555908408,954,954,954,954,0
20240711,174100,3555908408,954,954,954,954,0
20240711,174000,3555908408,954,954,954,954,0
20240711,173900,3555908408,954,954,954,954,0
20240711,173800,3555908408,954,954,954,954,0
20240711,173700,3555908408,954,954,954,954,0
20240711,173600,3555908408,954,954,954,954,0
20240711,173500,3555908408,954,954,954,954,0
20240711,173400,3555908408,954,954,954,954,0
20240711,173300,3555908408,954,954,954,954,0
20240711,173200,3555908408,954,954,954,954,0
20240711,173100,3555908408,954,954,954,954,0
20240711,173000,3555908408,954,954,954,954,0
20240711,172900,3555908408,954,954,954,954,0
20240711,172800,3555908408,954,954,954,954,0
20240711,172700,3555908408,954,954,954,954,0
20240711,172600,3555908408,954,954,954,954,0
20240711,172500,3555908408,954,954,954,954,0
20240711,172400,3555908408,954,954,954,954,0
20240711,172300,3555908408,954,954,954,954,87579
20240711,172200,3555908408,954,954,954,954,0
20240711,172100,3555908408,954,954,954,954,0
20240711,172000,3555908408,954,954,954,954,0
20240711,171900,3555908408,954,954,954,954,0
20240711,171800,3555908408,954,954,954,954,0
20240711,171700,3555908408,954,954,954,954,0
20240711,171600,3555908408,954,954,954,954,0
20240711,171500,3555908408,954,954,954,954,0
20240711,171400,3555908408,954,954,954,954,0
20240711,171300,3555908408,954,954,954,954,0
20240711,171200,3555908408,954,954,954,954,0
20240711,171100,3555908408,954,954,954,954,0
20240711,171000,3555908408,954,954,954,954,0
20240711,170900,3555908408,954,954,954,954,0
20240711,170800,3555908408,954,954,954,954,0
20240711,170700,3555908408,954,954,954,954,0
20240711,170600,3555908408,954,954,954,954,0
20240711,170500,3555908408,954,954,954,954,0
20240711,170400,3555908408,954,954,954,954,0
20240711,170300,3555908408,954,954,954,954,0
20240711,170200,3555908408,954,954,954,954,0
20240711,170100,3555908408,954,954,954,954,0
20240711,170000,3555908408,954,954,954,954,0
20240711,165900,3555908408,954,954,954,954,0
20240711,165800,3555908408,954,954,954,954,0
20240711,165700,3555908408,954,954,954,954,0
20240711,165600,3555908408,954,954,954,954,0
20240711,165500,3555908408,954,954,954,954,0
20240711,165400,3555908408,954,954,954,954,0
20240711,165300,3555908408,954,954,954,954,87579
20240711,165200,3555908408,954,954,954,954,0
20240711,165100,3555908408,954,954,954,954,0
20240711,165000,3555908408,954,954,954,954,0
20240711,164900,3555908408,954,954,954,954,0
20240711,164800,3555908408,954,954,954,954,0
20240711,164700,3555908408,954,954,954,954,0
20240711,164600,3555908408,954,954,954,954,0
20240711,164500,3555908408,954,954,954,954,0
20240711,164400,3555908408,954,954,954,954,0
20240711,164300,3555908408,954,954,954,954,0
20240711,164200,3555908408,954,954,954,954,0
20240711,164100,3555908408,954,954,954,954,0
20240711,164000,3555908408,954,954,954,954,0
20240711,163900,3555908408,954,954,954,954,0
20240711,163800,3555908408,954,954,954,954,0
20240711,163700,3555908408,954,954,954,954,0
20240711,163600,3555908408,954,954,954,954,0
20240711,163500,3555908408,954,954,954,954,0
20240711,163400,3555908408,954,954,954,954,0
20240711,163300,3555908408,954,954,954,954,0
20240711,163200,3555908408,954,954,954,954,0
20240711,163100,3555908408,954,954,954,954,0
20240711,163000,3555908408,954,954,954,954,0
20240711,162900,3555908408,954,954,954,954,0
20240711,162800,3555908408,954,954,954,954,0
20240711,162700,3555908408,954,954,954,954,0
20240711,162600,3555908408,954,954,954,954,0
20240711,162500,3555908408,954,954,954,954,0
20240711,162400,3555908408,954,954,954,954,0
20240711,162300,3555908408,954,954,954,954,87579
20240711,162200,3555908408,954,954,954,954,0
20240711,162100,3555908408,954,954,954,954,0
20240711,162000,3555908408,954,954,954,954,0
20240711,161900,3555908408,954,954,954,954,0
20240711,161800,3555908408,954,954,954,954,0
20240711,161700,3555908408,954,954,954,954,0
20240711,161600,3555908408,954,954,954,954,0
20240711,161500,3555908408,954,954,954,954,0
20240711,161400,3555908408,954,954,954,954,0
20240711,161300,3555908408,954,954,954,954,0
20240711,161200,3555908408,954,954,954,954,0
20240711,161100,3555908408,954,954,954,954,0
20240711,161000,3555908408,954,954,954,954,0
20240711,160900,3555908408,954,954,954,954,0
20240711,160800,3555908408,954,954,954,954,0
20240711,160700,3555908408,954,954,954,954,0
20240711,160600,3555908408,954,954,954,954,0
20240711,160500,3555908408,954,954,954,954,0
20240711,160400,3555908408,954,954,954,954,0
20240711,160300,3555908408,954,954,954,954,0
20240711,160200,3555908408,954,954,954,954,0
20240711,160100,3555908408,954,954,954,954,0
20240711,160000,3555908408,954,954,954,954,0
20240711,155900,3555908408,954,954,954,954,0
20240711,155800,3555908408,954,954,954,954,0
20240711,155700,3555908408,954,954,954,954,0
20240711,155600,3555908408,954,954,954,954,0
20240711,155500,3555908408,954,954,954,954,0
20240711,155400,3555908408,954,954,954,954,0
20240711,155300,3555908408,954,954,954,954,87579
20240711,155200,3555908408,954,954,954,954,0
20240711,155100,3555908408,954,954,954,954,0
20240711,155000,3555908408,954,954,954,954,0
20240711,154900,3555908408,954,954,954,954,0
20240711,154800,3555908408,954,954,954,954,0
20240711,154700,3555908408,954,954,954,954,0
20240711,154600,3555908408,954,954,954,954,0
20240711,154500,3555908408,954,954,954,954,0
20240711,154400,3555908408,954,954,954,954,0
20240711,154300,3555908408,954,954,954,954,0
20240711,154200,3555908408,954,954,954,954,0
20240711,154100,3555908408,954,954,954,954,0
20240711,154000,3555908408,954,954,954,954,0
20240711,153900,3555908408,954,954,954,954,0
20240711,153800,3555908408,954,954,954,954,0
20240711,153700,3555908408,954,954,954,954,0
20240711,153600,3555908408,954,954,954,954,0
20240711,153500,3555908408,954,954,954,954,0
20240711,153400,3555908408,954,954,954,954,0
20240711,153300,3555908408,954,954,954,954,0
20240711,153200,3555908408,954,954,954,954,0
20240711,153100,3555908408,954,954,954,954,0
20240711,153000,3555908408,954,954,954,954,87579
20240711,152900,3472358042,952,952,952,952,0
20240711,152800,3472358042,952,952,952,952,0
20240711,152700,3472358042,952,952,952,952,0
20240711,152600,3472358042,952,952,952,952,0
20240711,152500,3472358042,952,952,952,952,0
20240711,152400,3472358042,952,952,952,952,0
20240711,152300,3472358042,952,952,952,952,0
20240711,152200,3472358042,952,952,952,952,0
20240711,152100,3472358042,952,952,952,952,0
20240711,152000,3472358042,952,952,952,952,0
20240711,151900,3472358042,952,952,954,952,23836
20240711,151800,3449643011,952,954,955,951,83627
20240711,151700,3369929292,954,953,954,953,6296
20240711,151600,3363926807,952,950,953,949,11822
20240711,151500,3352687186,949,952,952,949,31148
20240711,151400,3323098122,951,951,954,951,32252
20240711,151300,3292415705,951,954,954,951,32160
20240711,151200,3261809257,954,955,955,952,9706
20240711,151100,3252555417,955,955,956,953,18771
20240711,151000,3234629714,954,953,956,952,33710
20240711,150900,3202456128,953,950,953,948,32746
20240711,150800,3171357824,950,951,952,949,13082
20240711,150700,3158929888,953,953,953,949,20803
20240711,150600,3139146670,953,954,954,951,27102
20240711,150500,3113312423,954,950,954,948,50447
20240711,150400,3065358301,951,950,951,950,11149
20240711,150300,3054763261,950,954,955,950,22432
20240711,150200,3033390575,954,950,954,946,27944
20240711,150100,3006796937,952,944,953,943,40920
20240711,150000,2968015439,944,945,946,942,18114
20240711,145900,2950903732,945,941,946,940,38348
20240711,145800,2914742426,940,941,941,940,2768
20240711,145700,2912139420,940,939,941,938,6356
20240711,145600,2906160418,939,941,941,939,4427
20240711,145500,2902002392,940,942,943,940,9245
20240711,145400,2893303710,942,940,943,940,34898
20240711,145300,2860419598,941,938,941,938,30543
20240711,145200,2831724951,938,939,939,938,6770
20240711,145100,2825368549,938,937,939,937,25478
20240711,145000,2801459919,938,937,938,937,1376
20240711,144900,2800170562,937,936,937,936,16608
20240711,144800,2784613816,936,936,936,935,1766
20240711,144700,2782961090,935,934,936,934,17496
20240711,144600,2766600587,934,934,934,933,104
20240711,144500,2766503515,933,933,933,933,6523
20240711,144400,2760417556,934,933,934,932,402
20240711,144300,2760042490,933,933,933,932,2457
20240711,144200,2757750315,933,933,933,933,240
20240711,144100,2757526395,933,933,933,933,1
20240711,144000,2757525462,933,933,933,933,330
20240711,143900,2757217572,933,933,933,933,0
20240711,143800,2757217572,933,934,934,933,309
20240711,143700,2756929223,933,933,933,933,4574
20240711,143600,2752661681,933,933,933,933,1147
20240711,143500,2751591530,932,932,933,931,13424
20240711,143400,2739073623,931,932,932,931,1166
20240711,143300,2737987192,932,932,932,932,414
20240711,143200,2737601344,933,934,934,933,167
20240711,143100,2737445513,933,934,934,933,119
20240711,143000,2737334485,934,934,934,934,97
20240711,142900,2737243887,935,935,935,935,0
20240711,142800,2737243887,935,936,936,935,1559
20240711,142700,2735786174,936,935,936,935,1925
20240711,142600,2733986286,935,935,935,935,400
20240711,142500,2733612286,935,936,936,935,7759
20240711,142400,2726357611,935,935,935,935,52640
20240711,142300,2677139211,935,935,936,934,9368
20240711,142200,2668374499,934,936,936,934,31900
20240711,142100,2638547980,936,935,936,935,61
20240711,142000,2638490887,935,936,936,935,6521
20240711,141900,2632389674,936,936,936,934,16217
20240711,141800,2617227668,935,935,936,935,17830
20240711,141700,2600556603,935,934,935,934,2700
20240711,141600,2598033065,935,934,935,934,1640
20240711,141500,2596501241,936,934,936,934,10143
20240711,141400,2587018890,934,934,934,933,12489
20240711,141300,2575364924,934,932,934,932,2204
20240711,141200,2573308781,932,932,933,932,11024
20240711,141100,2563024632,932,931,932,930,922
20240711,141000,2562166513,930,930,930,930,728
20240711,140900,2561489473,930,931,931,930,10333
20240711,140800,2551879774,931,931,931,931,1734
20240711,140700,2550265420,931,930,931,930,603
20240711,140600,2549704030,931,930,931,930,5350
20240711,140500,2544724080,931,930,931,930,711
20240711,140400,2544062739,930,929,930,929,35
20240711,140300,2544030194,931,929,931,929,391
20240711,140200,2543666937,929,929,929,929,3566
20240711,140100,2540354123,929,930,930,929,2587
20240711,140000,2537948603,930,931,931,930,44
20240711,135900,2537907678,931,931,931,931,505
20240711,135800,2537437523,930,930,930,930,1038
20240711,135700,2536472183,930,931,931,930,2380
20240711,135600,2534258281,931,930,931,930,407
20240711,135500,2533879770,930,931,935,930,3318
20240711,135400,2530792730,931,932,936,931,75266
20240711,135300,2460644341,930,931,931,930,2752
20240711,135200,2458082439,931,933,933,931,18933
20240711,135100,2440436840,932,933,933,932,11647
20240711,135000,2429580799,933,928,933,928,23381
20240711,134900,2407798602,928,928,929,927,1158
20240711,134800,2406723975,929,929,929,928,93
20240711,134700,2406637583,929,927,929,927,228
20240711,134600,2406425819,927,929,929,927,2248
20240711,134500,2404341311,929,927,929,927,252
20240711,134400,2404107403,927,929,929,927,5114
20240711,134300,2399360864,929,929,930,929,1199
20240711,134200,2398245903,932,931,932,929,4758
20240711,134100,2393819447,932,932,933,930,6342
20240711,134000,2387905261,933,931,933,931,5465
20240711,133900,2382811811,929,931,931,929,485
20240711,133800,2382361224,931,930,931,930,7007
20240711,133700,2375837712,931,929,931,929,12781
20240711,133600,2363953788,930,926,930,925,6040
20240711,133500,2358346947,927,926,927,925,1636
20240711,133400,2356832767,925,925,925,924,4826
20240711,133300,2352370217,925,925,925,924,3522
20240711,133200,2349115367,925,925,926,925,8894
20240711,133100,2340888410,925,926,926,925,5462
20240711,133000,2335835576,926,926,927,925,4790
20240711,132900,2331404209,927,927,927,926,314
20240711,132800,2331113332,927,927,927,926,686
20240711,132700,2330478057,927,926,928,926,4324
20240711,132600,2326473164,926,926,926,925,11825
20240711,132500,2315526900,926,927,927,926,9715
20240711,132400,2306530792,926,927,927,926,1707
20240711,132300,2304949108,927,927,927,927,54
20240711,132200,2304899050,926,927,927,926,657
20240711,132100,2304290542,926,928,928,926,5262
20240711,132000,2299409989,928,928,928,928,934
20240711,131900,2298543237,928,929,929,928,124
20240711,131800,2298428091,929,929,929,929,201
20240711,131700,2298241362,929,927,929,927,2404
20240711,131600,2296012792,929,927,929,927,2439
20240711,131500,2293751633,927,927,927,925,5711
20240711,131400,2288461903,927,927,927,925,11956
20240711,131300,2277396028,926,927,927,926,2197
20240711,131200,2275361439,927,927,927,926,1546
20240711,131100,2273929298,927,926,927,925,3249
20240711,131000,2270920194,927,927,928,925,23790
20240711,130900,2248886878,928,929,929,927,27040
20240711,130800,2223794436,929,929,930,929,47092
20240711,130700,2180045848,930,930,931,930,8638
20240711,130600,2172012466,930,930,930,930,4260
20240711,130500,2168050666,930,930,931,930,5736
20240711,130400,2162716185,930,930,930,929,2675
20240711,130300,2160228659,930,932,932,930,70521
20240711,130200,2094611742,932,931,932,931,1517
20240711,130100,2093199288,932,932,932,932,2402
20240711,130000,2090960624,932,931,932,931,1301
20240711,125900,2089749275,931,931,932,931,667
20240711,125800,2089128198,931,933,933,931,3777
20240711,125700,2085609348,932,933,933,932,473
20240711,125600,2085168046,932,933,933,932,2768
20240711,125500,2082588256,932,932,933,932,5228
20240711,125400,2077715739,933,932,933,932,69
20240711,125300,2077651419,932,932,932,932,91
20240711,125200,2077566607,933,933,933,933,135
20240711,125100,2077440652,933,933,933,932,660
20240711,125000,2076825074,932,933,933,932,2871
20240711,124900,2074149281,933,933,933,933,1
20240711,124800,2074148348,931,933,933,931,5370
20240711,124700,2069146262,933,932,933,932,1266
20240711,124600,2067966300,932,932,932,932,1850
20240711,124500,2066242100,932,931,932,931,3381
20240711,124400,2063092072,932,932,932,932,164
20240711,124300,2062939224,932,932,932,931,3591
20240711,124200,2059595770,932,932,932,931,1563
20240711,124100,2058140414,931,933,933,931,5385
20240711,124000,2053122616,932,932,933,931,20759
20240711,123900,2033782729,932,933,933,932,5231
20240711,123800,2028902407,933,933,933,932,5307
20240711,123700,2023954392,933,932,933,932,5
20240711,123600,2023949728,933,933,933,932,2077
20240711,123500,2022011904,933,932,933,932,2076
20240711,123400,2020075001,933,933,933,933,7
20240711,123300,2020068470,933,933,933,933,4655
20240711,123200,2015725355,934,934,934,934,1009
20240711,123100,2014782949,935,935,935,934,378
20240711,123000,2014429719,935,935,935,935,2151
20240711,122900,2012418534,935,933,935,933,1249
20240711,122800,2011253197,933,932,933,932,3416
20240711,122700,2008067870,932,932,933,932,2754
20240711,122600,2005500920,933,935,935,933,2079
20240711,122500,2003561199,935,935,935,935,1
20240711,122400,2003560264,935,935,935,935,257
20240711,122300,2003319969,936,933,936,932,5330
20240711,122200,1998340238,933,934,934,933,5147
20240711,122100,1993534960,933,933,935,932,2668
20240711,122000,1991047742,933,935,935,933,130
20240711,121900,1990926380,935,931,936,931,2313
20240711,121800,1988762929,931,934,934,931,27716
20240711,121700,1962925899,934,936,936,934,1446
20240711,121600,1961575167,936,934,936,934,1117
20240711,121500,1960530889,934,935,935,934,2145
20240711,121400,1958527420,934,935,935,934,1161
20240711,121300,1957441888,936,936,936,935,6679
20240711,121200,1951196373,936,935,936,935,703
20240711,121100,1950539067,934,934,934,934,100
20240711,121000,1950445667,934,934,934,934,2734
20240711,120900,1947892111,933,934,934,933,6157
20240711,120800,1942143467,935,935,935,935,19
20240711,120700,1942125702,935,935,935,935,4207
20240711,120600,1938192157,933,933,933,933,3108
20240711,120500,1935292393,933,933,934,933,4337
20240711,120400,1931244904,933,934,935,933,6567
20240711,120300,1925117806,934,934,934,934,1156
20240711,120200,1924038102,934,935,935,934,3435
20240711,120100,1920826650,936,936,936,936,1003
20240711,120000,1919887842,936,936,936,936,1286
20240711,115900,1918684146,936,936,936,936,3455
20240711,115800,1915450266,937,937,937,937,103
20240711,115700,1915353755,936,936,937,936,446
20240711,115600,1914936286,937,937,937,937,511
20240711,115500,1914457479,938,938,938,938,57
20240711,115400,1914404013,938,937,938,934,22111
20240711,115300,1893707001,938,937,938,936,1422
20240711,115200,1892374591,936,937,937,936,165
20240711,115100,1892220121,938,934,938,934,18893
20240711,115000,1874499708,933,933,933,933,5671
20240711,114900,1869208665,933,936,937,933,16315
20240711,114800,1853958703,937,936,937,936,479
20240711,114700,1853509990,936,936,936,936,210
20240711,114600,1853313430,936,938,938,936,3750
20240711,114500,1849801140,938,939,939,937,982
20240711,114400,1848880605,939,939,939,939,2070
20240711,114300,1846936875,939,940,940,937,3258
20240711,114200,1843879655,940,939,940,939,307
20240711,114100,1843591375,939,939,939,939,110
20240711,114000,1843488085,940,939,940,939,668
20240711,113900,1842860416,939,940,940,939,1638
20240711,113800,1841320703,937,936,939,936,5964
20240711,113700,1835725225,937,937,937,936,2877
20240711,113600,1833031476,937,937,938,937,98
20240711,113500,1832939642,938,937,939,937,5304
20240711,113400,1827969719,940,940,940,936,4022
20240711,113300,1824193465,940,936,940,935,6473
20240711,113200,1818117812,936,937,937,935,1132
20240711,113100,1817058324,937,937,937,937,500
20240711,113000,1816589824,937,936,937,935,3671
20240711,112900,1813155525,936,935,936,934,5725
20240711,112800,1807808055,935,936,936,935,4211
20240711,112700,1803870720,936,935,936,935,569
20240711,112600,1803338674,936,937,937,936,1012
20240711,112500,1802391440,937,935,937,932,20175
20240711,112400,1783561471,935,936,936,935,13355
20240711,112300,1771061748,937,937,937,937,4705
20240711,112200,1766653163,939,939,939,939,17
20240711,112100,1766637200,939,939,939,939,2
20240711,112000,1766635322,937,938,939,937,7843
20240711,111900,1759284250,938,938,938,938,639
20240711,111800,1758684868,938,938,939,938,2529
20240711,111700,1756312566,938,939,939,938,154
20240711,111600,1756167995,939,939,939,939,1042
20240711,111500,1755189557,938,939,939,938,560
20240711,111400,1754663777,939,938,939,938,2204
20240711,111300,1752596221,938,938,938,938,1503
20240711,111200,1751186407,937,937,938,937,3133
20240711,111100,1748250778,938,939,939,938,3412
20240711,111000,1745048499,939,939,939,938,422
20240711,110900,1744652541,939,939,939,939,861
20240711,110800,1743844062,940,940,940,939,64
20240711,110700,1743783933,939,938,939,938,6095
20240711,110600,1738065494,939,939,939,938,764
20240711,110500,1737348854,939,939,939,939,107
20240711,110400,1737248381,939,939,939,938,4616
20240711,110300,1732918429,938,939,939,938,2379
20240711,110200,1730686348,939,939,939,939,362
20240711,110100,1730346430,940,939,940,939,246
20240711,110000,1730115429,939,940,940,938,1362
20240711,105900,1728837509,939,941,941,939,3307
20240711,105800,1725730347,940,941,941,940,4244
20240711,105700,1721739939,941,940,941,940,4053
20240711,105600,1717929188,940,942,942,940,610
20240711,105500,1717355070,942,942,943,942,4637
20240711,105400,1712987010,942,943,943,942,158
20240711,105300,1712838036,943,940,943,940,18099
20240711,105200,1695810400,940,939,940,939,3084
20240711,105100,1692914520,939,940,940,939,107
20240711,105000,1692814040,939,940,940,939,2298
20240711,104900,1690655371,939,939,939,939,2396
20240711,104800,1688405527,939,939,939,939,35
20240711,104700,1688372662,939,941,941,939,4627
20240711,104600,1684026268,939,940,940,939,3527
20240711,104500,1680711027,939,939,939,939,2120
20240711,104400,1678720347,938,938,938,938,3576
20240711,104300,1675366059,938,938,938,938,2578
20240711,104200,1672947895,938,941,941,938,11817
20240711,104100,1661850898,941,940,941,940,852
20240711,104000,1661049989,939,939,940,939,2330
20240711,103900,1658861428,939,938,939,938,5585
20240711,103800,1653618313,939,940,940,939,2282
20240711,103700,1651474788,940,941,941,940,3280
20240711,103600,1648390561,941,942,942,941,3193
20240711,103500,1645385548,942,942,942,941,11474
20240711,103400,1634585760,942,942,942,941,1039
20240711,103300,1633607522,942,940,943,940,49765
20240711,103200,1586740624,939,939,940,939,15711
20240711,103100,1571977247,939,939,939,938,3878
20240711,103000,1568336059,939,939,940,939,8439
20240711,102900,1560411683,939,938,939,938,567
20240711,102800,1559879494,938,935,938,935,16433
20240711,102700,1544497839,935,936,936,935,320
20240711,102600,1544198633,936,934,936,934,4055
20240711,102500,1540411261,934,936,936,934,22741
20240711,102400,1519170156,936,935,936,935,231
20240711,102300,1518954093,935,935,935,934,5692
20240711,102200,1513637573,934,936,936,934,4817
20240711,102100,1509137493,934,935,935,934,2023
20240711,102000,1507247610,936,937,937,935,2972
20240711,101900,1504468330,937,937,937,936,40197
20240711,101800,1466806701,938,939,939,937,6300
20240711,101700,1460900083,939,937,939,937,5637
20240711,101600,1455615306,937,938,938,937,5350
20240711,101500,1450599218,937,940,940,937,25099
20240711,101400,1427050060,941,940,941,940,2118
20240711,101300,1425058369,941,937,941,937,12356
20240711,101200,1413447228,937,938,940,937,11810
20240711,101100,1402378766,938,936,940,936,28577
20240711,101000,1375597051,937,940,940,937,42809
20240711,100900,1335388721,940,935,941,935,25031
20240711,100800,1311872035,936,935,938,935,11731
20240711,100700,1300889569,934,935,935,934,2955
20240711,100600,1298126941,935,936,937,935,20413
20240711,100500,1279021538,936,936,937,936,10802
20240711,100400,1268910840,936,937,937,936,4701
20240711,100300,1264507214,938,936,938,936,14338
20240711,100200,1251077853,936,932,936,932,22557
20240711,100100,1230009721,932,933,933,932,21781
20240711,100000,1209709529,933,932,933,931,1386
20240711,095900,1208417822,933,932,933,930,58607
20240711,095800,1153894143,933,933,933,932,4803
20240711,095700,1149415546,934,934,935,934,3205
20240711,095600,1146421816,934,933,934,933,423
20240711,095500,1146027055,933,935,935,933,261
20240711,095400,1145783163,931,937,937,931,52041
20240711,095300,1097174567,937,937,937,937,9309
20240711,095200,1088452034,936,936,938,936,4831
20240711,095100,1083929879,936,935,938,935,7542
20240711,095000,1076871751,935,937,941,935,9370
20240711,094900,1068079730,937,932,937,932,32618
20240711,094800,1037624711,932,931,933,931,3966
20240711,094700,1033931025,932,931,932,929,20612
20240711,094600,1014745429,931,932,932,930,50899
20240711,094500,967384639,932,933,933,931,4047
20240711,094400,963612820,931,932,933,931,20757
20240711,094300,944276044,932,933,934,932,11375
20240711,094200,933667283,933,933,934,933,11308
20240711,094100,923116819,933,932,934,932,5810
20240711,094000,917694356,933,933,934,932,3470
20240711,093900,914459909,932,932,934,930,10999
20240711,093800,904219656,931,932,932,931,17389
20240711,093700,888029168,931,933,934,931,49123
20240711,093600,842258343,933,934,934,932,24535
20240711,093500,819364812,934,934,934,933,4602
20240711,093400,815069856,933,934,935,933,2936
20240711,093300,812328288,934,933,934,933,22903
20240711,093200,790947403,934,935,937,933,25938
20240711,093100,766713510,935,935,937,934,12644
20240711,093000,754891256,935,935,935,934,18323
20240711,092900,737760645,935,938,938,935,3339
20240711,092800,734637540,938,937,938,935,39729
20240711,092700,697442267,934,939,939,934,22237
20240711,092600,676640134,939,940,940,937,1330
20240711,092500,675390684,940,937,940,935,12711
20240711,092400,663458765,938,934,941,933,26411
20240711,092300,638710348,934,936,936,933,41950
20240711,092200,599519495,937,937,940,936,12612
20240711,092100,587700266,937,937,937,936,11114
20240711,092000,577287253,937,938,941,937,5809
20240711,091900,571841694,942,936,942,935,13298
20240711,091800,559395489,937,939,942,935,92597
20240711,091700,472685923,940,939,942,937,36128
20240711,091600,438748762,939,941,942,938,42354
20240711,091500,398958182,940,942,943,940,32498
20240711,091400,368350691,942,942,944,942,31846
20240711,091300,338343608,942,942,943,941,10275
20240711,091200,328672815,942,941,945,941,22717
20240711,091100,307266566,941,945,945,941,19996
20240711,091000,288432634,944,950,950,944,12258
20240711,090900,276845784,947,948,952,945,14720
20240711,090800,262920458,953,948,953,947,9838
20240711,090700,253586358,948,952,957,948,19563
20240711,090600,234959754,952,943,960,943,93285
20240711,090500,146522229,943,941,943,939,25043
20240711,090400,122963710,941,940,944,940,10180
20240711,090300,113384315,941,941,944,939,32559
20240711,090200,82761763,942,949,949,942,26026
20240711,090100,58203508,948,947,952,946,16304
20240711,090000,42745740,949,950,952,948,45007