stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,185300,22627251000,944,944,944,944,139208
20240716,185200,22627251000,944,944,944,944,0
20240716,185100,22627251000,944,944,944,944,0
20240716,185000,22627251000,944,944,944,944,0
20240716,184900,22627251000,944,944,944,944,0
20240716,184800,22627251000,944,944,944,944,0
20240716,184700,22627251000,944,944,944,944,0
20240716,184600,22627251000,944,944,944,944,0
20240716,184500,22627251000,944,944,944,944,0
20240716,184400,22627251000,944,944,944,944,0
20240716,184300,22627251000,944,944,944,944,0
20240716,184200,22627251000,944,944,944,944,0
20240716,184100,22627251000,944,944,944,944,0
20240716,184000,22627251000,944,944,944,944,0
20240716,183900,22627251000,944,944,944,944,0
20240716,183800,22627251000,944,944,944,944,0
20240716,183700,22627251000,944,944,944,944,0
20240716,183600,22627251000,944,944,944,944,0
20240716,183500,22627251000,944,944,944,944,0
20240716,183400,22627251000,944,944,944,944,0
20240716,183300,22627251000,944,944,944,944,0
20240716,183200,22627251000,944,944,944,944,0
20240716,183100,22627251000,944,944,944,944,0
20240716,183000,22627251000,944,944,944,944,0
20240716,182900,22627251000,944,944,944,944,0
20240716,182800,22627251000,944,944,944,944,0
20240716,182700,22627251000,944,944,944,944,0
20240716,182600,22627251000,944,944,944,944,0
20240716,182500,22627251000,944,944,944,944,0
20240716,182400,22627251000,944,944,944,944,0
20240716,182300,22627251000,944,944,944,944,139208
20240716,182200,22627251000,944,944,944,944,0
20240716,182100,22627251000,944,944,944,944,0
20240716,182000,22627251000,944,944,944,944,0
20240716,181900,22627251000,944,944,944,944,0
20240716,181800,22627251000,944,944,944,944,0
20240716,181700,22627251000,944,944,944,944,0
20240716,181600,22627251000,944,944,944,944,0
20240716,181500,22627251000,944,944,944,944,0
20240716,181400,22627251000,944,944,944,944,0
20240716,181300,22627251000,944,944,944,944,0
20240716,181200,22627251000,944,944,944,944,0
20240716,181100,22627251000,944,944,944,944,0
20240716,181000,22627251000,944,944,944,944,0
20240716,180900,22627251000,944,944,944,944,0
20240716,180800,22627251000,944,944,944,944,0
20240716,180700,22627251000,944,944,944,944,0
20240716,180600,22627251000,944,944,944,944,0
20240716,180500,22627251000,944,944,944,944,0
20240716,180400,22627251000,944,944,944,944,0
20240716,180300,22627251000,944,944,944,944,0
20240716,180200,22627251000,944,944,944,944,0
20240716,180100,22627251000,944,944,944,944,0
20240716,180000,22627251000,944,944,944,944,0
20240716,175900,22627251000,944,944,944,944,0
20240716,175800,22627251000,944,944,944,944,0
20240716,175700,22627251000,944,944,944,944,0
20240716,175600,22627251000,944,944,944,944,0
20240716,175500,22627251000,944,944,944,944,0
20240716,175400,22627251000,944,944,944,944,0
20240716,175300,22627251000,944,944,944,944,139208
20240716,175200,22627251000,944,944,944,944,0
20240716,175100,22627251000,944,944,944,944,0
20240716,175000,22627251000,944,944,944,944,0
20240716,174900,22627251000,944,944,944,944,0
20240716,174800,22627251000,944,944,944,944,0
20240716,174700,22627251000,944,944,944,944,0
20240716,174600,22627251000,944,944,944,944,0
20240716,174500,22627251000,944,944,944,944,0
20240716,174400,22627251000,944,944,944,944,0
20240716,174300,22627251000,944,944,944,944,0
20240716,174200,22627251000,944,944,944,944,0
20240716,174100,22627251000,944,944,944,944,0
20240716,174000,22627251000,944,944,944,944,0
20240716,173900,22627251000,944,944,944,944,0
20240716,173800,22627251000,944,944,944,944,0
20240716,173700,22627251000,944,944,944,944,0
20240716,173600,22627251000,944,944,944,944,0
20240716,173500,22627251000,944,944,944,944,0
20240716,173400,22627251000,944,944,944,944,0
20240716,173300,22627251000,944,944,944,944,0
20240716,173200,22627251000,944,944,944,944,0
20240716,173100,22627251000,944,944,944,944,0
20240716,173000,22627251000,944,944,944,944,0
20240716,172900,22627251000,944,944,944,944,0
20240716,172800,22627251000,944,944,944,944,0
20240716,172700,22627251000,944,944,944,944,0
20240716,172600,22627251000,944,944,944,944,0
20240716,172500,22627251000,944,944,944,944,0
20240716,172400,22627251000,944,944,944,944,0
20240716,172300,22627251000,944,944,944,944,139208
20240716,172200,22627251000,944,944,944,944,0
20240716,172100,22627251000,944,944,944,944,0
20240716,172000,22627251000,944,944,944,944,0
20240716,171900,22627251000,944,944,944,944,0
20240716,171800,22627251000,944,944,944,944,0
20240716,171700,22627251000,944,944,944,944,0
20240716,171600,22627251000,944,944,944,944,0
20240716,171500,22627251000,944,944,944,944,0
20240716,171400,22627251000,944,944,944,944,0
20240716,171300,22627251000,944,944,944,944,0
20240716,171200,22627251000,944,944,944,944,0
20240716,171100,22627251000,944,944,944,944,0
20240716,171000,22627251000,944,944,944,944,0
20240716,170900,22627251000,944,944,944,944,0
20240716,170800,22627251000,944,944,944,944,0
20240716,170700,22627251000,944,944,944,944,0
20240716,170600,22627251000,944,944,944,944,0
20240716,170500,22627251000,944,944,944,944,0
20240716,170400,22627251000,944,944,944,944,0
20240716,170300,22627251000,944,944,944,944,0
20240716,170200,22627251000,944,944,944,944,0
20240716,170100,22627251000,944,944,944,944,0
20240716,170000,22627251000,944,944,944,944,0
20240716,165900,22627251000,944,944,944,944,0
20240716,165800,22627251000,944,944,944,944,0
20240716,165700,22627251000,944,944,944,944,0
20240716,165600,22627251000,944,944,944,944,0
20240716,165500,22627251000,944,944,944,944,0
20240716,165400,22627251000,944,944,944,944,0
20240716,165300,22627251000,944,944,944,944,139208
20240716,165200,22627251000,944,944,944,944,0
20240716,165100,22627251000,944,944,944,944,0
20240716,165000,22627251000,944,944,944,944,0
20240716,164900,22627251000,944,944,944,944,0
20240716,164800,22627251000,944,944,944,944,0
20240716,164700,22627251000,944,944,944,944,0
20240716,164600,22627251000,944,944,944,944,0
20240716,164500,22627251000,944,944,944,944,0
20240716,164400,22627251000,944,944,944,944,0
20240716,164300,22627251000,944,944,944,944,0
20240716,164200,22627251000,944,944,944,944,0
20240716,164100,22627251000,944,944,944,944,0
20240716,164000,22627251000,944,944,944,944,0
20240716,163900,22627251000,944,944,944,944,0
20240716,163800,22627251000,944,944,944,944,0
20240716,163700,22627251000,944,944,944,944,0
20240716,163600,22627251000,944,944,944,944,0
20240716,163500,22627251000,944,944,944,944,0
20240716,163400,22627251000,944,944,944,944,0
20240716,163300,22627251000,944,944,944,944,0
20240716,163200,22627251000,944,944,944,944,0
20240716,163100,22627251000,944,944,944,944,0
20240716,163000,22627251000,944,944,944,944,0
20240716,162900,22627251000,944,944,944,944,0
20240716,162800,22627251000,944,944,944,944,0
20240716,162700,22627251000,944,944,944,944,0
20240716,162600,22627251000,944,944,944,944,0
20240716,162500,22627251000,944,944,944,944,0
20240716,162400,22627251000,944,944,944,944,0
20240716,162300,22627251000,944,944,944,944,139208
20240716,162200,22627251000,944,944,944,944,0
20240716,162100,22627251000,944,944,944,944,0
20240716,162000,22627251000,944,944,944,944,0
20240716,161900,22627251000,944,944,944,944,0
20240716,161800,22627251000,944,944,944,944,0
20240716,161700,22627251000,944,944,944,944,0
20240716,161600,22627251000,944,944,944,944,0
20240716,161500,22627251000,944,944,944,944,0
20240716,161400,22627251000,944,944,944,944,0
20240716,161300,22627251000,944,944,944,944,0
20240716,161200,22627251000,944,944,944,944,0
20240716,161100,22627251000,944,944,944,944,0
20240716,161000,22627251000,944,944,944,944,0
20240716,160900,22627251000,944,944,944,944,0
20240716,160800,22627251000,944,944,944,944,0
20240716,160700,22627251000,944,944,944,944,0
20240716,160600,22627251000,944,944,944,944,0
20240716,160500,22627251000,944,944,944,944,0
20240716,160400,22627251000,944,944,944,944,0
20240716,160300,22627251000,944,944,944,944,0
20240716,160200,22627251000,944,944,944,944,0
20240716,160100,22627251000,944,944,944,944,0
20240716,160000,22627251000,944,944,944,944,0
20240716,155900,22627251000,944,944,944,944,0
20240716,155800,22627251000,944,944,944,944,0
20240716,155700,22627251000,944,944,944,944,0
20240716,155600,22627251000,944,944,944,944,0
20240716,155500,22627251000,944,944,944,944,0
20240716,155400,22627251000,944,944,944,944,0
20240716,155300,22627251000,944,944,944,944,139208
20240716,155200,22627251000,944,944,944,944,0
20240716,155100,22627251000,944,944,944,944,0
20240716,155000,22627251000,944,944,944,944,0
20240716,154900,22627251000,944,944,944,944,0
20240716,154800,22627251000,944,944,944,944,0
20240716,154700,22627251000,944,944,944,944,0
20240716,154600,22627251000,944,944,944,944,0
20240716,154500,22627251000,944,944,944,944,0
20240716,154400,22627251000,944,944,944,944,0
20240716,154300,22627251000,944,944,944,944,0
20240716,154200,22627251000,944,944,944,944,0
20240716,154100,22627251000,944,944,944,944,0
20240716,154000,22627251000,944,944,944,944,0
20240716,153900,22627251000,944,944,944,944,0
20240716,153800,22627251000,944,944,944,944,0
20240716,153700,22627251000,944,944,944,944,0
20240716,153600,22627251000,944,944,944,944,0
20240716,153500,22627251000,944,944,944,944,0
20240716,153400,22627251000,944,944,944,944,0
20240716,153300,22627251000,944,944,944,944,0
20240716,153200,22627251000,944,944,944,944,0
20240716,153100,22627251000,944,944,944,944,0
20240716,153000,22627251000,944,944,944,944,139208
20240716,152900,22495838648,944,944,944,944,0
20240716,152800,22495838648,944,944,944,944,0
20240716,152700,22495838648,944,944,944,944,0
20240716,152600,22495838648,944,944,944,944,0
20240716,152500,22495838648,944,944,944,944,0
20240716,152400,22495838648,944,944,944,944,0
20240716,152300,22495838648,944,944,944,944,0
20240716,152200,22495838648,944,944,944,944,0
20240716,152100,22495838648,944,944,944,944,0
20240716,152000,22495838648,944,944,944,944,0
20240716,151900,22495838648,944,942,944,940,21219
20240716,151800,22475853055,943,941,944,941,28042
20240716,151700,22449423804,941,940,941,939,1966
20240716,151600,22447576457,941,942,942,939,8906
20240716,151500,22439204289,942,944,944,939,6312
20240716,151400,22433258634,944,945,946,944,14211
20240716,151300,22419828368,945,938,947,938,48629
20240716,151200,22373999419,939,939,940,938,9626
20240716,151100,22364960977,939,938,939,937,11366
20240716,151000,22354308238,938,938,939,937,28272
20240716,150900,22327811764,938,939,940,938,18303
20240716,150800,22310639621,940,940,941,938,5659
20240716,150700,22305326332,940,939,941,938,7472
20240716,150600,22298305837,939,939,939,937,10573
20240716,150500,22288387256,939,939,939,937,30373
20240716,150400,22259897052,939,939,939,938,6407
20240716,150300,22253883864,939,941,941,938,28964
20240716,150200,22226695687,941,941,941,938,26145
20240716,150100,22202144170,941,942,942,940,4311
20240716,150000,22198089512,942,940,942,940,11268
20240716,145900,22187495294,940,939,940,938,9259
20240716,145800,22178805249,939,939,940,938,15548
20240716,145700,22164207823,939,941,941,939,12962
20240716,145600,22152031414,941,940,941,940,3883
20240716,145500,22148380672,941,941,941,940,16514
20240716,145400,22132854969,940,940,941,940,27804
20240716,145300,22106718644,941,942,942,940,22049
20240716,145200,22085984495,942,941,942,940,17695
20240716,145100,22069335697,941,942,942,941,13532
20240716,145000,22056589553,943,941,943,941,4940
20240716,144900,22051938707,941,942,943,941,26819
20240716,144800,22026686615,942,943,943,942,6792
20240716,144700,22020286071,943,942,943,942,5569
20240716,144600,22015034511,942,943,944,942,34631
20240716,144500,21982365844,944,944,944,943,7172
20240716,144400,21975597576,945,945,945,944,5113
20240716,144300,21970770407,944,944,945,943,6279
20240716,144200,21964842470,944,942,944,942,8567
20240716,144100,21956767804,942,944,944,942,7955
20240716,144000,21949267274,945,945,945,944,3057
20240716,143900,21946379221,945,942,945,941,35763
20240716,143800,21912657960,942,942,943,940,38395
20240716,143700,21876532994,941,945,945,941,72733
20240716,143600,21808045549,945,944,945,942,35963
20240716,143500,21774125083,945,945,946,943,21541
20240716,143400,21753794116,944,945,947,944,18827
20240716,143300,21736018640,945,945,946,945,5533
20240716,143200,21730789913,944,948,948,944,14768
20240716,143100,21716836871,948,947,948,944,9573
20240716,143000,21707788761,947,947,948,945,61238
20240716,142900,21649855329,946,948,951,946,10305
20240716,142800,21640091560,949,949,951,948,11725
20240716,142700,21628970957,949,951,951,949,771
20240716,142600,21628238569,951,951,952,950,4630
20240716,142500,21623835899,951,949,951,948,3823
20240716,142400,21620207618,949,948,950,948,11978
20240716,142300,21608840565,948,948,949,948,1437
20240716,142200,21607478024,948,947,949,947,10260
20240716,142100,21597758040,948,950,950,948,6843
20240716,142000,21591266794,949,949,950,949,3477
20240716,141900,21587966990,949,949,950,949,9758
20240716,141800,21578702853,950,950,951,950,3564
20240716,141700,21575315514,950,952,952,950,7525
20240716,141600,21568165043,952,951,953,950,17294
20240716,141500,21551727982,950,952,953,950,2968
20240716,141400,21548903548,950,947,952,947,2553
20240716,141300,21546478740,947,947,949,946,46880
20240716,141200,21502059403,947,951,951,947,23016
20240716,141100,21480240842,953,952,953,950,8319
20240716,141000,21472329088,953,954,954,951,14605
20240716,140900,21458426315,955,954,955,953,5474
20240716,140800,21453201226,955,955,956,954,6004
20240716,140700,21447468304,956,953,956,952,7468
20240716,140600,21440345487,953,953,953,951,7232
20240716,140500,21433461199,952,952,953,950,2026
20240716,140400,21431535967,953,950,953,948,49114
20240716,140300,21384874741,950,949,950,948,10383
20240716,140200,21375027251,949,950,951,948,13159
20240716,140100,21362534060,951,950,951,948,12018
20240716,140000,21351130645,950,951,951,947,76017
20240716,135900,21278986134,951,951,952,950,43230
20240716,135800,21237885343,952,953,953,951,28410
20240716,135700,21210859739,953,953,953,952,11017
20240716,135600,21200369432,954,953,954,953,6961
20240716,135500,21193735466,954,955,955,954,1366
20240716,135400,21192432200,956,954,957,952,9554
20240716,135300,21183322193,955,955,956,951,53720
20240716,135200,21132176848,955,957,957,953,82
20240716,135100,21132098490,957,954,957,953,2639
20240716,135000,21129578743,953,953,955,952,23996
20240716,134900,21106709817,954,954,955,953,10942
20240716,134800,21096277022,954,955,955,953,7239
20240716,134700,21089371391,955,954,955,953,12030
20240716,134600,21077896263,954,954,955,952,20872
20240716,134500,21058002540,955,956,956,954,7746
20240716,134400,21050606531,956,956,956,952,13367
20240716,134300,21037850607,956,954,956,951,44773
20240716,134200,20995176590,953,955,955,953,46917
20240716,134100,20950448534,955,956,957,954,11457
20240716,134000,20939515754,957,957,957,954,10925
20240716,133900,20929074637,957,954,957,954,45197
20240716,133800,20885893886,955,955,956,954,12271
20240716,133700,20874182817,956,957,957,955,53305
20240716,133600,20823262960,957,960,960,955,84663
20240716,133500,20742301817,958,963,963,957,57956
20240716,133400,20686787045,960,961,965,960,16695
20240716,133300,20670751900,965,962,966,960,9749
20240716,133200,20661372757,966,963,966,961,22442
20240716,133100,20639737311,963,961,963,961,7220
20240716,133000,20632795673,961,959,961,959,6410
20240716,132900,20626643275,959,960,960,959,6615
20240716,132800,20620295914,960,960,960,958,6273
20240716,132700,20614283637,959,959,960,958,11961
20240716,132600,20602821538,960,962,962,958,17270
20240716,132500,20586261626,961,958,962,958,31371
20240716,132400,20556186683,959,959,962,958,11223
20240716,132300,20545420570,959,960,962,958,89727
20240716,132200,20459322997,960,960,961,959,21148
20240716,132100,20439027819,961,960,961,960,4659
20240716,132000,20434554500,961,962,962,960,18664
20240716,131900,20416630992,961,961,962,960,86208
20240716,131800,20333829970,962,962,963,961,32789
20240716,131700,20302300364,963,963,964,961,21440
20240716,131600,20281676325,964,965,967,963,7900
20240716,131500,20274064456,967,966,967,964,7184
20240716,131400,20267132712,966,965,966,965,29591
20240716,131300,20238577164,965,964,966,963,2698
20240716,131200,20235975184,966,967,967,963,3191
20240716,131100,20232897862,967,967,967,965,13410
20240716,131000,20219949423,967,969,969,966,6184
20240716,130900,20213974632,966,970,970,966,12683
20240716,130800,20201711778,970,968,970,966,6223
20240716,130700,20195693719,970,969,970,969,1641
20240716,130600,20194102888,969,969,970,967,8188
20240716,130500,20186179210,969,967,969,966,9373
20240716,130400,20177112939,968,967,968,967,2406
20240716,130300,20174786043,968,967,969,967,2288
20240716,130200,20172572750,968,966,970,966,4111
20240716,130100,20168594795,970,968,971,966,7101
20240716,130000,20161729170,971,972,973,969,29650
20240716,125900,20132931351,972,969,973,969,16501
20240716,125800,20116904235,969,972,973,967,24231
20240716,125700,20093416567,973,973,974,971,7441
20240716,125600,20086184338,974,976,977,972,40207
20240716,125500,20046995042,976,971,976,971,17602
20240716,125400,20029864359,971,968,972,967,31992
20240716,125300,19998856995,968,967,968,966,10502
20240716,125200,19988700743,967,967,967,965,1746
20240716,125100,19987014459,967,965,967,964,18670
20240716,125000,19968998226,966,966,966,963,10106
20240716,124900,19959258903,966,965,966,965,3660
20240716,124800,19955723739,965,966,966,965,3567
20240716,124700,19952280247,966,965,966,962,18104
20240716,124600,19934839224,966,966,967,964,11254
20240716,124500,19923975141,966,967,967,965,9454
20240716,124400,19914843536,967,966,968,966,13778
20240716,124300,19901518135,966,964,966,963,33963
20240716,124200,19868799688,964,966,966,961,11314
20240716,124100,19857916302,966,963,966,962,17655
20240716,124000,19840910535,964,964,964,960,28895
20240716,123900,19813105366,965,961,965,960,34400
20240716,123800,19780017295,962,964,964,961,27334
20240716,123700,19753727689,966,964,967,963,9690
20240716,123600,19744373545,964,966,967,963,16655
20240716,123500,19728300982,966,966,967,964,26018
20240716,123400,19703179670,966,961,966,961,24606
20240716,123300,19679480457,962,962,962,960,16059
20240716,123200,19664049908,962,962,963,961,38828
20240716,123100,19626724793,962,964,964,961,23920
20240716,123000,19603714923,965,965,965,962,11102
20240716,122900,19593019474,965,964,965,963,9427
20240716,122800,19583925410,964,964,965,962,26845
20240716,122700,19558082176,964,962,965,961,48566
20240716,122600,19511362206,961,963,965,961,15953
20240716,122500,19496010470,965,965,968,961,70225
20240716,122400,19428396167,969,968,969,965,2892
20240716,122300,19425602358,968,967,970,964,72777
20240716,122200,19355277743,967,969,969,966,9734
20240716,122100,19345864616,967,969,970,966,7803
20240716,122000,19338310598,969,967,969,966,6165
20240716,121900,19332354115,967,969,969,966,17665
20240716,121800,19315288244,969,966,970,966,18725
20240716,121700,19297191754,967,966,969,966,13296
20240716,121600,19284339015,967,967,968,966,7102
20240716,121500,19277473816,968,968,969,966,15838
20240716,121400,19262159378,968,968,969,967,16765
20240716,121300,19245937316,969,970,970,968,2157
20240716,121200,19243846852,969,969,970,969,19191
20240716,121100,19225248786,970,967,970,967,6313
20240716,121000,19219133824,968,968,968,966,24373
20240716,120900,19195570924,967,966,968,966,10601
20240716,120800,19185325741,967,968,969,966,10030
20240716,120700,19175627308,969,970,970,968,13735
20240716,120600,19162327899,970,970,970,969,15982
20240716,120500,19146838679,970,971,971,968,28294
20240716,120400,19119418767,971,971,972,970,31272
20240716,120300,19089070411,972,971,972,971,6549
20240716,120200,19082709152,972,970,972,970,10148
20240716,120100,19072855565,972,973,973,970,9503
20240716,120000,19063624287,973,972,973,971,6987
20240716,115900,19056828041,973,972,973,971,9962
20240716,115800,19047149942,972,972,977,970,18019
20240716,115700,19029607524,970,969,972,968,42490
20240716,115600,18988387064,969,968,969,967,10285
20240716,115500,18978428962,968,967,969,967,6474
20240716,115400,18972163535,968,963,968,962,39008
20240716,115300,18934528438,963,965,965,963,17695
20240716,115200,18917476275,964,968,969,963,21685
20240716,115100,18896561007,968,963,971,961,59669
20240716,115000,18839012241,962,969,970,962,96946
20240716,114900,18745398444,970,972,973,968,93429
20240716,114800,18654898544,972,977,977,972,16487
20240716,114700,18638845667,976,976,977,974,6315
20240716,114600,18632683315,976,973,976,972,37670
20240716,114500,18596038101,973,970,973,968,136759
20240716,114400,18463427437,969,974,974,969,87470
20240716,114300,18378563047,974,975,975,970,137368
20240716,114200,18245041786,974,981,981,974,114631
20240716,114100,18133023555,981,982,982,981,15253
20240716,114000,18118060059,982,982,983,982,7567
20240716,113900,18110627142,983,983,984,982,9669
20240716,113800,18101125253,983,983,983,982,4137
20240716,113700,18097060829,983,980,984,980,44712
20240716,113600,18053132303,982,982,982,979,68665
20240716,113500,17985796739,980,981,982,980,5388
20240716,113400,17980511744,982,983,983,981,24316
20240716,113300,17956635817,983,983,983,981,7521
20240716,113200,17949251505,983,981,983,979,20907
20240716,113100,17928759214,980,982,983,980,14704
20240716,113000,17914332768,982,981,983,980,14074
20240716,112900,17900523035,981,979,982,978,27194
20240716,112800,17873899134,979,981,981,977,47748
20240716,112700,17827149228,981,985,985,978,66446
20240716,112600,17761959432,984,981,984,980,26553
20240716,112500,17735874601,980,986,986,980,51863
20240716,112400,17684984423,986,986,987,983,25655
20240716,112300,17659730517,983,987,988,982,55692
20240716,112200,17604828911,987,982,989,982,79259
20240716,112100,17526681622,982,978,985,978,35360
20240716,112000,17492000663,979,979,979,978,79103
20240716,111900,17414624236,979,983,984,978,205697
20240716,111800,17212978102,983,985,985,983,45702
20240716,111700,17168037270,985,988,988,982,139776
20240716,111600,17030454639,987,987,990,987,65753
20240716,111500,16965491885,988,988,990,987,82680
20240716,111400,16883842022,988,994,994,987,145436
20240716,111300,16739902086,994,995,997,992,41817
20240716,111200,16698333054,995,991,995,990,29255
20240716,111100,16669305645,993,986,995,986,85465
20240716,111000,16584622153,990,999,1000,985,340302
20240716,110900,16247426758,1000,1003,1004,998,111844
20240716,110800,16135596425,1004,1000,1007,999,130420
20240716,110700,16004796524,1002,1000,1008,993,217633
20240716,110600,15787515651,1001,1013,1013,991,488051
20240716,110500,15298837937,1013,1011,1016,1004,360752
20240716,110400,14934461710,1013,1016,1016,1011,242515
20240716,110300,14688731787,1013,1013,1019,1007,263905
20240716,110200,14421427913,1012,1015,1015,1007,235282
20240716,110100,14183831361,1015,1020,1022,1009,614595
20240716,110000,13559230337,1020,1007,1020,1003,1003454
20240716,105900,12542198203,1007,997,1009,993,252145
20240716,105800,12289572739,997,1002,1002,996,102895
20240716,105700,12186860492,1002,987,1009,986,491349
20240716,105600,11695494385,987,985,988,985,56601
20240716,105500,11639633197,985,987,987,981,36570
20240716,105400,11603668107,987,978,988,978,21501
20240716,105300,11582559440,978,980,981,978,44116
20240716,105200,11539367470,981,983,984,980,70197
20240716,105100,11470527824,984,982,985,980,51717
20240716,105000,11419779904,981,988,993,980,175367
20240716,104900,11247221947,990,988,991,986,19802
20240716,104800,11227648965,986,989,989,986,63104
20240716,104700,11165317559,989,989,991,988,38809
20240716,104600,11126942841,990,990,992,988,48102
20240716,104500,11079375044,990,990,993,988,31720
20240716,104400,11047967097,990,985,990,985,31810
20240716,104300,11016601132,985,985,993,984,56342
20240716,104200,10961030203,984,992,992,983,86500
20240716,104100,10875748311,994,995,997,990,82052
20240716,104000,10794216128,994,996,998,993,85438
20240716,103900,10709121922,997,991,998,989,174592
20240716,103800,10535344392,991,987,991,986,48657
20240716,103700,10487229479,990,990,992,984,136374
20240716,103600,10352708509,991,992,995,989,66072
20240716,103500,10287228183,991,997,998,991,92117
20240716,103400,10195600586,998,993,999,991,110940
20240716,103300,10085167214,993,992,994,990,69174
20240716,103200,10016585062,993,987,994,985,66265
20240716,103100,9951016653,988,992,993,985,63277
20240716,103000,9888470925,992,983,994,983,114791
20240716,102900,9775143246,985,998,999,982,229722
20240716,102800,9547608927,998,996,998,991,188576
20240716,102700,9360115538,995,1002,1004,993,515277
20240716,102600,8844655146,1002,991,1002,990,485657
20240716,102500,8359774860,991,980,992,980,98756
20240716,102400,8262247380,980,981,983,978,14901
20240716,102300,8247638401,980,974,981,974,9849
20240716,102200,8238004257,974,981,984,973,41642
20240716,102100,8197191517,981,973,984,973,35327
20240716,102000,8162631810,973,971,974,970,80484
20240716,101900,8084493455,971,973,973,968,95488
20240716,101800,7991867862,972,973,976,971,40508
20240716,101700,7952452182,973,972,975,971,36936
20240716,101600,7916558505,972,975,977,970,140443
20240716,101500,7779904216,977,979,981,975,21406
20240716,101400,7758976217,980,983,983,980,67420
20240716,101300,7692809895,983,985,989,981,48560
20240716,101200,7644988948,985,983,990,983,50016
20240716,101100,7595647594,990,984,990,975,66338
20240716,101000,7530414953,983,982,983,980,22654
20240716,100900,7508161794,982,977,982,976,33761
20240716,100800,7475140830,977,975,978,973,61069
20240716,100700,7415618215,974,979,980,974,75528
20240716,100600,7341826382,979,988,990,977,195744
20240716,100500,7149532277,988,985,991,983,113880
20240716,100400,7037044536,984,994,994,982,225067
20240716,100300,6814869890,994,998,1000,990,312204
20240716,100200,6504078762,998,989,1000,988,424954
20240716,100100,6080805655,991,992,995,990,280747
20240716,100000,5802286060,991,994,994,988,335719
20240716,095900,5469759587,995,981,996,981,323098
20240716,095800,5149771356,980,975,984,975,89104
20240716,095700,5062557516,975,985,986,973,191482
20240716,095600,4874897961,986,984,987,981,165099
20240716,095500,4712424810,986,985,990,982,372339
20240716,095400,4344944067,985,995,995,980,248156
20240716,095300,4099841396,991,975,995,971,546883
20240716,095200,3560991991,975,967,976,967,200574
20240716,095100,3365738341,970,965,974,962,197834
20240716,095000,3173933143,964,961,965,960,43896
20240716,094900,3131707927,962,964,964,960,17971
20240716,094800,3114421766,964,961,965,958,58724
20240716,094700,3057902076,962,954,962,954,31407
20240716,094600,3027773431,954,952,954,950,7417
20240716,094500,3020719234,951,953,953,951,17001
20240716,094400,3004530782,952,953,953,952,20233
20240716,094300,2985260788,954,957,958,954,28743
20240716,094200,2957798977,958,957,960,954,16430
20240716,094100,2942056115,954,959,960,954,30054
20240716,094000,2913309561,958,955,960,955,24617
20240716,093900,2889706037,960,958,960,956,19132
20240716,093800,2871377182,958,960,960,957,19748
20240716,093700,2852448134,958,960,961,958,39748
20240716,093600,2814282650,959,956,960,956,9925
20240716,093500,2804769682,957,957,957,954,21614
20240716,093400,2784107744,957,959,959,955,16410
20240716,093300,2768411365,960,962,963,957,17367
20240716,093200,2751749141,962,957,963,955,60921
20240716,093100,2693325836,958,955,958,953,22690
20240716,093000,2671626975,955,956,958,952,32606
20240716,092900,2640484382,955,958,958,952,15750
20240716,092800,2625440588,958,951,958,948,34147
20240716,092700,2592896292,951,950,953,947,22326
20240716,092600,2571677965,950,946,950,946,11841
20240716,092500,2560449335,946,942,946,941,13833
20240716,092400,2547399946,942,942,942,938,79849
20240716,092300,2472360201,942,945,946,941,124698
20240716,092200,2354831008,946,945,947,945,13619
20240716,092100,2341946741,945,948,948,944,32629
20240716,092000,2311080216,952,954,954,945,84961
20240716,091900,2230413138,955,954,959,952,11327
20240716,091800,2219615067,954,956,959,954,23969
20240716,091700,2196694433,957,955,959,954,23252
20240716,091600,2174464763,955,955,957,950,52962
20240716,091500,2124012806,952,951,957,949,25649
20240716,091400,2099554227,951,951,952,949,3922
20240716,091300,2095829613,951,953,954,948,73276
20240716,091200,2026213275,953,952,954,951,33792
20240716,091100,1994020041,953,954,955,952,22783
20240716,091000,1972303049,954,955,957,952,49323
20240716,090900,1925253886,952,959,959,950,157018
20240716,090800,1775530703,957,960,961,957,68510
20240716,090700,1709823087,960,960,963,957,126030
20240716,090600,1588928869,961,961,964,956,95874
20240716,090500,1496942633,963,972,972,960,152491
20240716,090400,1349565602,971,975,977,967,183232
20240716,090300,1171304263,975,963,975,958,317007
20240716,090200,864974137,963,976,977,955,255393
20240716,090100,618493303,974,948,990,946,420073
20240716,090000,210505455,946,940,948,935,217981