stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,185300,2311687722,926,926,926,926,56495
20240712,185200,2311687722,926,926,926,926,0
20240712,185100,2311687722,926,926,926,926,0
20240712,185000,2311687722,926,926,926,926,0
20240712,184900,2311687722,926,926,926,926,0
20240712,184800,2311687722,926,926,926,926,0
20240712,184700,2311687722,926,926,926,926,0
20240712,184600,2311687722,926,926,926,926,0
20240712,184500,2311687722,926,926,926,926,0
20240712,184400,2311687722,926,926,926,926,0
20240712,184300,2311687722,926,926,926,926,0
20240712,184200,2311687722,926,926,926,926,0
20240712,184100,2311687722,926,926,926,926,0
20240712,184000,2311687722,926,926,926,926,0
20240712,183900,2311687722,926,926,926,926,0
20240712,183800,2311687722,926,926,926,926,0
20240712,183700,2311687722,926,926,926,926,0
20240712,183600,2311687722,926,926,926,926,0
20240712,183500,2311687722,926,926,926,926,0
20240712,183400,2311687722,926,926,926,926,0
20240712,183300,2311687722,926,926,926,926,0
20240712,183200,2311687722,926,926,926,926,0
20240712,183100,2311687722,926,926,926,926,0
20240712,183000,2311687722,926,926,926,926,0
20240712,182900,2311687722,926,926,926,926,0
20240712,182800,2311687722,926,926,926,926,0
20240712,182700,2311687722,926,926,926,926,0
20240712,182600,2311687722,926,926,926,926,0
20240712,182500,2311687722,926,926,926,926,0
20240712,182400,2311687722,926,926,926,926,0
20240712,182300,2311687722,926,926,926,926,56495
20240712,182200,2311687722,926,926,926,926,0
20240712,182100,2311687722,926,926,926,926,0
20240712,182000,2311687722,926,926,926,926,0
20240712,181900,2311687722,926,926,926,926,0
20240712,181800,2311687722,926,926,926,926,0
20240712,181700,2311687722,926,926,926,926,0
20240712,181600,2311687722,926,926,926,926,0
20240712,181500,2311687722,926,926,926,926,0
20240712,181400,2311687722,926,926,926,926,0
20240712,181300,2311687722,926,926,926,926,0
20240712,181200,2311687722,926,926,926,926,0
20240712,181100,2311687722,926,926,926,926,0
20240712,181000,2311687722,926,926,926,926,0
20240712,180900,2311687722,926,926,926,926,0
20240712,180800,2311687722,926,926,926,926,0
20240712,180700,2311687722,926,926,926,926,0
20240712,180600,2311687722,926,926,926,926,0
20240712,180500,2311687722,926,926,926,926,0
20240712,180400,2311687722,926,926,926,926,0
20240712,180300,2311687722,926,926,926,926,0
20240712,180200,2311687722,926,926,926,926,0
20240712,180100,2311687722,926,926,926,926,0
20240712,180000,2311687722,926,926,926,926,0
20240712,175900,2311687722,926,926,926,926,0
20240712,175800,2311687722,926,926,926,926,0
20240712,175700,2311687722,926,926,926,926,0
20240712,175600,2311687722,926,926,926,926,0
20240712,175500,2311687722,926,926,926,926,0
20240712,175400,2311687722,926,926,926,926,0
20240712,175300,2311687722,926,926,926,926,56495
20240712,175200,2311687722,926,926,926,926,0
20240712,175100,2311687722,926,926,926,926,0
20240712,175000,2311687722,926,926,926,926,0
20240712,174900,2311687722,926,926,926,926,0
20240712,174800,2311687722,926,926,926,926,0
20240712,174700,2311687722,926,926,926,926,0
20240712,174600,2311687722,926,926,926,926,0
20240712,174500,2311687722,926,926,926,926,0
20240712,174400,2311687722,926,926,926,926,0
20240712,174300,2311687722,926,926,926,926,0
20240712,174200,2311687722,926,926,926,926,0
20240712,174100,2311687722,926,926,926,926,0
20240712,174000,2311687722,926,926,926,926,0
20240712,173900,2311687722,926,926,926,926,0
20240712,173800,2311687722,926,926,926,926,0
20240712,173700,2311687722,926,926,926,926,0
20240712,173600,2311687722,926,926,926,926,0
20240712,173500,2311687722,926,926,926,926,0
20240712,173400,2311687722,926,926,926,926,0
20240712,173300,2311687722,926,926,926,926,0
20240712,173200,2311687722,926,926,926,926,0
20240712,173100,2311687722,926,926,926,926,0
20240712,173000,2311687722,926,926,926,926,0
20240712,172900,2311687722,926,926,926,926,0
20240712,172800,2311687722,926,926,926,926,0
20240712,172700,2311687722,926,926,926,926,0
20240712,172600,2311687722,926,926,926,926,0
20240712,172500,2311687722,926,926,926,926,0
20240712,172400,2311687722,926,926,926,926,0
20240712,172300,2311687722,926,926,926,926,56495
20240712,172200,2311687722,926,926,926,926,0
20240712,172100,2311687722,926,926,926,926,0
20240712,172000,2311687722,926,926,926,926,0
20240712,171900,2311687722,926,926,926,926,0
20240712,171800,2311687722,926,926,926,926,0
20240712,171700,2311687722,926,926,926,926,0
20240712,171600,2311687722,926,926,926,926,0
20240712,171500,2311687722,926,926,926,926,0
20240712,171400,2311687722,926,926,926,926,0
20240712,171300,2311687722,926,926,926,926,0
20240712,171200,2311687722,926,926,926,926,0
20240712,171100,2311687722,926,926,926,926,0
20240712,171000,2311687722,926,926,926,926,0
20240712,170900,2311687722,926,926,926,926,0
20240712,170800,2311687722,926,926,926,926,0
20240712,170700,2311687722,926,926,926,926,0
20240712,170600,2311687722,926,926,926,926,0
20240712,170500,2311687722,926,926,926,926,0
20240712,170400,2311687722,926,926,926,926,0
20240712,170300,2311687722,926,926,926,926,0
20240712,170200,2311687722,926,926,926,926,0
20240712,170100,2311687722,926,926,926,926,0
20240712,170000,2311687722,926,926,926,926,0
20240712,165900,2311687722,926,926,926,926,0
20240712,165800,2311687722,926,926,926,926,0
20240712,165700,2311687722,926,926,926,926,0
20240712,165600,2311687722,926,926,926,926,0
20240712,165500,2311687722,926,926,926,926,0
20240712,165400,2311687722,926,926,926,926,0
20240712,165300,2311687722,926,926,926,926,56495
20240712,165200,2311687722,926,926,926,926,0
20240712,165100,2311687722,926,926,926,926,0
20240712,165000,2311687722,926,926,926,926,0
20240712,164900,2311687722,926,926,926,926,0
20240712,164800,2311687722,926,926,926,926,0
20240712,164700,2311687722,926,926,926,926,0
20240712,164600,2311687722,926,926,926,926,0
20240712,164500,2311687722,926,926,926,926,0
20240712,164400,2311687722,926,926,926,926,0
20240712,164300,2311687722,926,926,926,926,0
20240712,164200,2311687722,926,926,926,926,0
20240712,164100,2311687722,926,926,926,926,0
20240712,164000,2311687722,926,926,926,926,0
20240712,163900,2311687722,926,926,926,926,0
20240712,163800,2311687722,926,926,926,926,0
20240712,163700,2311687722,926,926,926,926,0
20240712,163600,2311687722,926,926,926,926,0
20240712,163500,2311687722,926,926,926,926,0
20240712,163400,2311687722,926,926,926,926,0
20240712,163300,2311687722,926,926,926,926,0
20240712,163200,2311687722,926,926,926,926,0
20240712,163100,2311687722,926,926,926,926,0
20240712,163000,2311687722,926,926,926,926,0
20240712,162900,2311687722,926,926,926,926,0
20240712,162800,2311687722,926,926,926,926,0
20240712,162700,2311687722,926,926,926,926,0
20240712,162600,2311687722,926,926,926,926,0
20240712,162500,2311687722,926,926,926,926,0
20240712,162400,2311687722,926,926,926,926,0
20240712,162300,2311687722,926,926,926,926,56495
20240712,162200,2311687722,926,926,926,926,0
20240712,162100,2311687722,926,926,926,926,0
20240712,162000,2311687722,926,926,926,926,0
20240712,161900,2311687722,926,926,926,926,0
20240712,161800,2311687722,926,926,926,926,0
20240712,161700,2311687722,926,926,926,926,0
20240712,161600,2311687722,926,926,926,926,0
20240712,161500,2311687722,926,926,926,926,0
20240712,161400,2311687722,926,926,926,926,0
20240712,161300,2311687722,926,926,926,926,0
20240712,161200,2311687722,926,926,926,926,0
20240712,161100,2311687722,926,926,926,926,0
20240712,161000,2311687722,926,926,926,926,0
20240712,160900,2311687722,926,926,926,926,0
20240712,160800,2311687722,926,926,926,926,0
20240712,160700,2311687722,926,926,926,926,0
20240712,160600,2311687722,926,926,926,926,0
20240712,160500,2311687722,926,926,926,926,0
20240712,160400,2311687722,926,926,926,926,0
20240712,160300,2311687722,926,926,926,926,0
20240712,160200,2311687722,926,926,926,926,0
20240712,160100,2311687722,926,926,926,926,0
20240712,160000,2311687722,926,926,926,926,0
20240712,155900,2311687722,926,926,926,926,0
20240712,155800,2311687722,926,926,926,926,0
20240712,155700,2311687722,926,926,926,926,0
20240712,155600,2311687722,926,926,926,926,0
20240712,155500,2311687722,926,926,926,926,0
20240712,155400,2311687722,926,926,926,926,0
20240712,155300,2311687722,926,926,926,926,56495
20240712,155200,2311687722,926,926,926,926,0
20240712,155100,2311687722,926,926,926,926,0
20240712,155000,2311687722,926,926,926,926,0
20240712,154900,2311687722,926,926,926,926,0
20240712,154800,2311687722,926,926,926,926,0
20240712,154700,2311687722,926,926,926,926,0
20240712,154600,2311687722,926,926,926,926,0
20240712,154500,2311687722,926,926,926,926,0
20240712,154400,2311687722,926,926,926,926,0
20240712,154300,2311687722,926,926,926,926,0
20240712,154200,2311687722,926,926,926,926,0
20240712,154100,2311687722,926,926,926,926,0
20240712,154000,2311687722,926,926,926,926,0
20240712,153900,2311687722,926,926,926,926,0
20240712,153800,2311687722,926,926,926,926,0
20240712,153700,2311687722,926,926,926,926,0
20240712,153600,2311687722,926,926,926,926,0
20240712,153500,2311687722,926,926,926,926,0
20240712,153400,2311687722,926,926,926,926,0
20240712,153300,2311687722,926,926,926,926,0
20240712,153200,2311687722,926,926,926,926,0
20240712,153100,2311687722,926,926,926,926,0
20240712,153000,2311687722,926,926,926,926,56495
20240712,152900,2259373352,925,925,925,925,0
20240712,152800,2259373352,925,925,925,925,0
20240712,152700,2259373352,925,925,925,925,0
20240712,152600,2259373352,925,925,925,925,0
20240712,152500,2259373352,925,925,925,925,0
20240712,152400,2259373352,925,925,925,925,0
20240712,152300,2259373352,925,925,925,925,0
20240712,152200,2259373352,925,925,925,925,0
20240712,152100,2259373352,925,925,925,925,0
20240712,152000,2259373352,925,925,925,925,0
20240712,151900,2259373352,925,924,925,921,126981
20240712,151800,2142261625,924,925,925,924,7614
20240712,151700,2135221010,925,925,925,924,3457
20240712,151600,2132025050,925,925,925,924,9571
20240712,151500,2123175833,925,925,925,924,8164
20240712,151400,2115625635,925,926,926,925,8647
20240712,151300,2107620592,926,925,926,924,24991
20240712,151200,2084504815,925,924,925,924,7280
20240712,151100,2077776329,925,925,925,924,2368
20240712,151000,2075586429,925,925,925,924,30741
20240712,150900,2047152052,925,926,926,925,4329
20240712,150800,2043143958,927,927,927,927,279
20240712,150700,2042885325,926,926,927,926,4472
20240712,150600,2038744252,926,927,927,926,1960
20240712,150500,2036928387,925,928,928,925,15476
20240712,150400,2022608179,928,927,928,927,15547
20240712,150300,2008180932,927,927,927,925,351
20240712,150200,2007855557,928,926,928,925,6982
20240712,150100,2001395608,928,926,928,926,6803
20240712,150000,1995095986,926,926,926,926,202
20240712,145900,1994908934,926,927,928,925,6996
20240712,145800,1988432790,928,927,928,926,206
20240712,145700,1988241852,928,926,928,926,4906
20240712,145600,1983698892,926,927,927,926,15305
20240712,145500,1969513413,927,926,927,926,5206
20240712,145400,1964692491,926,927,927,926,618
20240712,145300,1964120206,927,926,927,926,7
20240712,145200,1964113721,926,926,926,926,1210
20240712,145100,1962993261,926,926,926,926,2301
20240712,145000,1960862535,926,927,927,926,20021
20240712,144900,1942322278,926,927,927,926,7290
20240712,144800,1935571510,927,926,928,926,6243
20240712,144700,1929786265,926,928,928,926,19221
20240712,144600,1911977479,928,927,928,927,1155
20240712,144500,1910906693,928,928,928,927,615
20240712,144400,1910336473,927,928,928,927,5680
20240712,144300,1905069734,928,928,928,927,2300
20240712,144200,1902937334,927,927,928,927,314
20240712,144100,1902646251,927,928,928,927,5219
20240712,144000,1897807160,928,928,928,927,1117
20240712,143900,1896771142,928,927,928,927,4669
20240712,143800,1892442737,927,929,929,927,5425
20240712,143700,1887409637,928,929,929,928,1211
20240712,143600,1886284619,929,928,929,928,1670
20240712,143500,1884734759,928,930,930,928,2293
20240712,143400,1882606696,928,928,928,928,101
20240712,143300,1882512968,927,928,930,927,21722
20240712,143200,1862355294,928,929,929,928,2073
20240712,143100,1860431450,928,928,930,928,4668
20240712,143000,1856099539,928,930,930,928,889
20240712,142900,1855273414,930,930,930,929,551
20240712,142800,1854761083,929,929,930,929,1321
20240712,142700,1853533722,929,929,930,929,612
20240712,142600,1852965139,929,929,929,929,1603
20240712,142500,1851475952,929,930,930,928,1362
20240712,142400,1850211749,928,929,929,928,5521
20240712,142300,1845083722,929,929,930,929,955
20240712,142200,1844196192,929,929,929,929,27
20240712,142100,1844171109,930,930,930,930,1278
20240712,142000,1842982569,930,930,930,930,6683
20240712,141900,1836767379,930,930,930,930,2346
20240712,141800,1834585599,930,930,930,930,932
20240712,141700,1833718839,929,929,929,929,1825
20240712,141600,1832023414,929,929,929,928,305
20240712,141500,1831740219,928,929,929,928,2772
20240712,141400,1829167695,928,929,929,928,1112
20240712,141300,1828135758,929,929,929,929,9
20240712,141200,1828127397,930,929,930,927,1984
20240712,141100,1826286320,930,929,930,929,1736
20240712,141000,1824672475,929,928,929,928,2148
20240712,140900,1822677011,929,930,930,929,778
20240712,140800,1821954086,930,930,931,928,1033
20240712,140700,1820994408,931,928,931,927,12704
20240712,140600,1809211460,928,930,930,928,18989
20240712,140500,1791588897,931,930,931,928,6712
20240712,140400,1785357203,930,931,931,929,490
20240712,140300,1784901177,931,931,931,929,3913
20240712,140200,1781263392,930,930,931,930,1091
20240712,140100,1780248706,930,932,932,930,234
20240712,140000,1780030818,932,932,932,932,101
20240712,135900,1779936686,932,932,932,932,65
20240712,135800,1779876106,930,930,930,930,2
20240712,135700,1779874246,930,932,932,930,4049
20240712,135600,1776107656,930,931,931,930,9009
20240712,135500,1767720283,932,932,932,932,10
20240712,135400,1767710963,932,931,932,931,180
20240712,135300,1767543266,931,930,931,930,2612
20240712,135200,1765113701,931,931,931,930,6450
20240712,135100,1759114057,931,931,931,930,8310
20240712,135000,1751378913,931,931,932,931,15107
20240712,134900,1737314290,932,933,933,932,4164
20240712,134800,1733431544,934,934,934,934,3
20240712,134700,1733428742,934,934,934,934,174
20240712,134600,1733266226,934,934,934,934,330
20240712,134500,1732958006,934,934,934,933,325
20240712,134400,1732654671,933,934,934,933,101
20240712,134300,1732560437,934,934,934,934,32
20240712,134200,1732530549,934,934,934,934,65
20240712,134100,1732469839,934,935,935,933,185
20240712,134000,1732296967,935,932,935,932,1395
20240712,133900,1730996671,932,932,932,932,200
20240712,133800,1730810271,932,932,932,932,600
20240712,133700,1730251071,932,932,932,932,346
20240712,133600,1729928599,932,932,935,932,3833
20240712,133500,1726356234,932,933,933,932,2399
20240712,133400,1724119219,933,932,933,932,4300
20240712,133300,1720111319,932,932,932,932,0
20240712,133200,1720111319,932,933,933,932,617
20240712,133100,1719536265,932,932,932,932,4734
20240712,133000,1715124177,933,933,933,933,2025
20240712,132900,1713234852,932,933,933,932,12
20240712,132800,1713223657,933,933,933,933,1
20240712,132700,1713222724,932,932,933,932,1364
20240712,132600,1711950756,933,933,933,932,1724
20240712,132500,1710342274,933,933,934,932,9027
20240712,132400,1701924619,933,934,934,933,776
20240712,132300,1701200051,934,935,935,934,5355
20240712,132200,1696193226,936,935,936,934,5527
20240712,132100,1691030233,936,935,936,935,3939
20240712,132000,1687347266,935,935,935,935,700
20240712,131900,1686692766,936,936,936,936,1123
20240712,131800,1685641638,936,936,936,935,5023
20240712,131700,1680945110,936,936,936,935,618
20240712,131600,1680366667,936,936,936,936,3737
20240712,131500,1676868835,935,936,936,935,1439
20240712,131400,1675521937,936,937,937,936,2162
20240712,131300,1673496305,937,937,937,937,1383
20240712,131200,1672200434,937,937,937,937,300
20240712,131100,1671919334,937,940,940,937,846
20240712,131000,1671125882,940,937,940,937,813
20240712,130900,1670361696,940,940,940,940,22
20240712,130800,1670341016,937,937,937,937,89
20240712,130700,1670257623,937,938,938,937,2554
20240712,130600,1667864387,939,940,940,939,13218
20240712,130500,1655440695,941,941,941,941,3002
20240712,130400,1652615813,941,942,942,941,4348
20240712,130300,1648523103,942,942,942,942,5
20240712,130200,1648518393,941,941,942,941,9382
20240712,130100,1639689930,941,941,945,940,5413
20240712,130000,1634597072,941,945,946,941,3034
20240712,125900,1631738949,946,944,946,944,2837
20240712,125800,1629057981,944,944,944,944,83
20240712,125700,1628979629,944,941,945,940,1983
20240712,125600,1627113976,945,945,945,945,3675
20240712,125500,1623641101,942,945,945,942,1392
20240712,125400,1622329471,945,946,946,945,1703
20240712,125300,1620718434,946,946,946,943,3861
20240712,125200,1617070215,946,944,946,944,7838
20240712,125100,1609666206,944,943,944,939,2744
20240712,125000,1607079048,943,943,943,940,1215
20240712,124900,1605934803,940,945,948,939,29180
20240712,124800,1578431801,948,945,949,945,30097
20240712,124700,1549898640,947,942,947,941,39341
20240712,124600,1512737103,942,937,942,937,25809
20240712,124500,1488506294,937,935,938,935,23467
20240712,124400,1466540398,934,936,937,934,3720
20240712,124300,1463058688,935,934,935,934,9300
20240712,124200,1454363888,935,932,935,932,16175
20240712,124100,1439269473,932,932,933,932,37
20240712,124000,1439234988,933,933,933,931,1103
20240712,123900,1438208089,931,932,932,931,12648
20240712,123800,1426426948,931,932,932,931,54
20240712,123700,1426376638,932,932,932,932,20
20240712,123600,1426357998,932,931,932,930,17183
20240712,123500,1410360612,931,932,933,931,1590
20240712,123400,1408878513,933,933,933,933,32
20240712,123300,1408848657,933,932,933,932,5727
20240712,123200,1403511066,932,932,932,932,18
20240712,123100,1403494290,931,931,931,931,6073
20240712,123000,1397840327,932,932,933,932,2220
20240712,122900,1395771267,931,931,931,931,14
20240712,122800,1395758233,932,932,932,932,6337
20240712,122700,1389852149,933,933,933,933,1409
20240712,122600,1388537552,933,933,933,933,437
20240712,122500,1388129831,933,933,933,932,112
20240712,122400,1388025435,933,932,933,932,1458
20240712,122300,1386666578,932,932,932,932,27
20240712,122200,1386641414,932,932,932,931,840
20240712,122100,1385858634,932,932,932,931,1103
20240712,122000,1384831638,932,932,932,932,565
20240712,121900,1384305058,932,933,933,932,24
20240712,121800,1384282667,934,934,934,934,876
20240712,121700,1383464483,934,934,934,934,4
20240712,121600,1383460747,931,933,933,931,1011
20240712,121500,1382519483,933,933,934,933,1379
20240712,121400,1381232548,933,931,933,931,5758
20240712,121300,1375863204,931,930,931,928,2425
20240712,121200,1373608823,930,930,930,930,320
20240712,121100,1373311223,930,930,930,930,61
20240712,121000,1373254493,928,929,929,928,6033
20240712,120900,1367650787,929,930,930,929,2569
20240712,120800,1365263619,930,930,930,930,1217
20240712,120700,1364131809,930,930,930,930,81
20240712,120600,1364056479,930,930,930,929,5371
20240712,120500,1359066711,930,930,930,929,849
20240712,120400,1358277241,932,932,932,930,15259
20240712,120300,1344080676,932,932,932,932,24
20240712,120200,1344058308,932,932,932,932,1508
20240712,120100,1342652852,932,931,932,931,1195
20240712,120000,1341539126,931,931,931,931,5500
20240712,115900,1336418626,931,931,931,931,874
20240712,115800,1335604932,931,931,932,931,355
20240712,115700,1335274424,931,932,932,931,5712
20240712,115600,1329951548,932,932,932,932,428
20240712,115500,1329552652,932,932,932,932,3852
20240712,115400,1325962588,932,933,933,932,6782
20240712,115300,1319641620,933,933,933,932,3271
20240712,115200,1316592877,932,932,932,932,40
20240712,115100,1316555597,932,932,932,932,1210
20240712,115000,1315427877,932,934,934,932,830
20240712,114900,1314654117,934,932,934,932,1565
20240712,114800,1313193407,932,932,932,932,18
20240712,114700,1313176631,932,933,933,932,1200
20240712,114600,1312057779,934,933,934,933,78
20240712,114500,1311984986,933,933,933,933,162
20240712,114400,1311833840,933,933,933,933,33
20240712,114300,1311803051,933,933,933,933,30
20240712,114200,1311775061,933,932,933,931,4800
20240712,114100,1307301560,933,933,933,933,3
20240712,114000,1307298761,934,932,934,932,103
20240712,113900,1307202759,932,933,934,932,1496
20240712,113800,1305807286,932,932,932,932,2223
20240712,113700,1303735450,932,933,933,932,622
20240712,113600,1303155741,933,933,933,933,1446
20240712,113500,1301806623,934,933,934,933,2002
20240712,113400,1299938756,934,934,934,933,2133
20240712,113300,1297948535,933,932,933,932,1383
20240712,113200,1296658785,933,933,933,933,1458
20240712,113100,1295298471,933,932,933,932,422
20240712,113000,1294905157,932,932,932,932,52
20240712,112900,1294856693,932,933,933,932,955
20240712,112800,1293966630,932,933,933,932,2505
20240712,112700,1291631870,933,933,933,933,423
20240712,112600,1291237211,933,934,934,933,129
20240712,112500,1291116770,934,933,934,933,208
20240712,112400,1290922586,933,933,934,933,2000
20240712,112300,1289056471,934,934,934,933,1353
20240712,112200,1287793769,934,934,934,934,3832
20240712,112100,1284214681,935,935,935,935,122
20240712,112000,1284100611,935,936,936,935,6719
20240712,111900,1277817086,935,935,936,935,3103
20240712,111800,1274915778,935,936,937,935,2272
20240712,111700,1272790837,936,932,936,932,13144
20240712,111600,1260501912,932,932,933,931,10378
20240712,111500,1250826213,931,929,931,929,15635
20240712,111400,1236282348,930,930,930,930,16180
20240712,111300,1221234948,931,931,931,930,812
20240712,111200,1220479777,930,930,931,930,6721
20240712,111100,1214229242,930,930,931,930,1126
20240712,111000,1213182037,931,931,931,930,1222
20240712,110900,1212045355,931,930,931,930,131
20240712,110800,1211923395,930,931,931,930,3156
20240712,110700,1208988300,930,930,931,930,1007
20240712,110600,1208051784,930,931,931,930,355
20240712,110500,1207721479,931,931,931,930,3065
20240712,110400,1204868964,931,931,931,931,0
20240712,110300,1204868964,931,931,932,931,1123
20240712,110200,1203823329,931,931,931,930,122
20240712,110100,1203709769,932,933,933,930,9262
20240712,110000,1195083563,933,934,935,933,7717
20240712,105900,1187876339,935,934,935,934,4303
20240712,105800,1183856730,934,933,934,933,1264
20240712,105700,1182677416,934,933,934,933,1908
20240712,105600,1180897224,934,932,934,932,1404
20240712,105500,1179588383,931,930,931,930,6808
20240712,105400,1173253037,930,930,931,929,502
20240712,105300,1172786178,929,930,930,929,769
20240712,105200,1172071079,930,931,931,930,4107
20240712,105100,1168251466,931,930,931,930,3238
20240712,105000,1165239622,930,929,932,929,41640
20240712,104900,1126551038,926,929,929,926,8214
20240712,104800,1118931145,929,929,929,926,2669
20240712,104700,1116455661,929,930,930,929,212
20240712,104600,1116258701,930,929,930,929,796
20240712,104500,1115519216,929,929,931,929,32
20240712,104400,1115489486,929,931,932,929,36560
20240712,104300,1081483896,932,932,933,931,2298
20240712,104200,1079342479,933,933,934,933,3004
20240712,104100,1076539746,933,933,933,933,14688
20240712,104000,1062835842,933,933,933,931,589
20240712,103900,1062287175,932,932,933,932,666
20240712,103800,1061666460,933,933,933,933,437
20240712,103700,1061258739,931,931,933,931,18331
20240712,103600,1044167270,931,931,931,930,726
20240712,103500,1043491407,932,930,933,930,505
20240712,103400,1043021493,930,927,932,927,19333
20240712,103300,1025040737,927,928,931,926,62172
20240712,103200,967259097,928,928,928,928,58
20240712,103100,967205273,928,928,928,926,13750
20240712,103000,954466319,928,926,928,926,6907
20240712,102900,948062926,926,925,926,925,1931
20240712,102800,946276731,927,927,927,927,10550
20240712,102700,936496881,925,927,927,925,618
20240712,102600,935924997,924,924,927,923,28293
20240712,102500,909743653,924,925,925,924,2745
20240712,102400,907205817,925,925,925,924,4076
20240712,102300,903436055,925,925,925,923,7954
20240712,102200,896089614,925,924,925,924,9360
20240712,102100,887440118,924,925,926,924,947
20240712,102000,886564262,925,926,926,925,803
20240712,101900,885821373,926,924,928,924,2246
20240712,101800,883745874,924,925,926,924,25864
20240712,101700,859810997,925,926,926,925,56163
20240712,101600,807856739,926,927,927,925,24301
20240712,101500,785356513,927,929,929,927,2159
20240712,101400,783352978,930,929,930,928,191
20240712,101300,783175593,930,930,930,926,24198
20240712,101200,760754791,930,930,931,929,13221
20240712,101100,748464260,928,928,928,928,2239
20240712,101000,746386468,928,928,928,927,19460
20240712,100900,728327643,929,930,930,929,12802
20240712,100800,716434085,930,929,930,929,5062
20240712,100700,711726427,929,930,930,929,1162
20240712,100600,710646829,930,928,930,928,9705
20240712,100500,701635431,928,928,928,927,5074
20240712,100400,696927778,928,928,928,927,8973
20240712,100300,688607339,928,928,928,926,4749
20240712,100200,684207009,928,927,928,926,1594
20240712,100100,682728477,928,928,928,926,28311
20240712,100000,656504860,928,928,928,928,2590
20240712,095900,654101340,928,929,929,928,1340
20240712,095800,652857802,928,930,930,927,13403
20240712,095700,640421204,930,930,930,930,1745
20240712,095600,638798354,930,933,933,930,526
20240712,095500,638309114,928,930,933,927,21814
20240712,095400,618060388,929,934,934,929,3405
20240712,095300,614894101,931,935,935,930,34542
20240712,095200,582754849,932,934,935,932,17562
20240712,095100,566383513,935,934,935,933,11793
20240712,095000,555379539,934,934,934,934,1519
20240712,094900,553960793,933,933,934,933,345
20240712,094800,553638878,933,933,934,933,1376
20240712,094700,552354703,935,935,935,935,29
20240712,094600,552327588,935,933,935,932,3547
20240712,094500,549019994,931,932,933,931,5859
20240712,094400,543560642,932,932,933,932,5271
20240712,094300,538648060,932,934,934,932,11529
20240712,094200,527890692,934,933,934,933,5352
20240712,094100,522896750,933,933,934,933,259
20240712,094000,522654973,934,934,934,933,7986
20240712,093900,515203742,934,935,935,933,7456
20240712,093800,508242009,935,934,935,934,4920
20240712,093700,503644846,935,934,935,934,6379
20240712,093600,497680482,934,935,935,934,6540
20240712,093500,491570312,935,934,935,934,20396
20240712,093400,472518810,934,934,935,933,18376
20240712,093300,455358623,935,936,936,935,31145
20240712,093200,426237038,936,936,936,936,3384
20240712,093100,423069614,936,935,936,934,14878
20240712,093000,409158377,935,935,936,934,6650
20240712,092900,402940097,934,938,938,934,19126
20240712,092800,385044426,938,939,940,938,2813
20240712,092700,382403434,939,937,939,936,3962
20240712,092600,378693389,936,937,937,936,4233
20240712,092500,374731255,936,937,937,936,1085
20240712,092400,373715315,936,938,938,936,7530
20240712,092300,366665752,937,939,939,937,4179
20240712,092200,362747629,939,940,940,939,11127
20240712,092100,352289210,939,940,940,939,383
20240712,092000,351929551,940,941,941,937,28067
20240712,091900,325596138,942,940,942,940,4190
20240712,091800,321651158,940,940,940,936,15760
20240712,091700,306867349,941,939,941,939,21430
20240712,091600,286744575,939,939,939,939,12618
20240712,091500,274896273,939,942,943,939,28301
20240712,091400,248300439,942,943,943,942,2021
20240712,091300,246396246,942,945,945,942,5673
20240712,091200,241046916,945,941,945,941,5261
20240712,091100,236093307,941,942,945,941,2360
20240712,091000,233872052,942,942,945,942,3176
20240712,090900,230873383,945,942,946,941,16902
20240712,090800,214930015,941,936,942,936,12140
20240712,090700,203534194,936,936,940,934,12267
20240712,090600,192037137,935,936,937,934,11607
20240712,090500,181181069,936,937,937,935,11369
20240712,090400,170540676,940,938,940,935,16968
20240712,090300,154646669,938,942,942,936,40454
20240712,090200,116707202,937,945,946,937,26606
20240712,090100,91679471,946,951,953,945,36535
20240712,090000,57029885,945,950,954,940,59881