stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,185200,4750102208,957,957,957,957,33974
20240717,185100,4750102208,957,957,957,957,0
20240717,185000,4750102208,957,957,957,957,0
20240717,184900,4750102208,957,957,957,957,0
20240717,184800,4750102208,957,957,957,957,0
20240717,184700,4750102208,957,957,957,957,0
20240717,184600,4750102208,957,957,957,957,0
20240717,184500,4750102208,957,957,957,957,0
20240717,184400,4750102208,957,957,957,957,0
20240717,184300,4750102208,957,957,957,957,0
20240717,184200,4750102208,957,957,957,957,0
20240717,184100,4750102208,957,957,957,957,0
20240717,184000,4750102208,957,957,957,957,0
20240717,183900,4750102208,957,957,957,957,0
20240717,183800,4750102208,957,957,957,957,0
20240717,183700,4750102208,957,957,957,957,0
20240717,183600,4750102208,957,957,957,957,0
20240717,183500,4750102208,957,957,957,957,0
20240717,183400,4750102208,957,957,957,957,0
20240717,183300,4750102208,957,957,957,957,0
20240717,183200,4750102208,957,957,957,957,0
20240717,183100,4750102208,957,957,957,957,0
20240717,183000,4750102208,957,957,957,957,0
20240717,182900,4750102208,957,957,957,957,0
20240717,182800,4750102208,957,957,957,957,0
20240717,182700,4750102208,957,957,957,957,0
20240717,182600,4750102208,957,957,957,957,0
20240717,182500,4750102208,957,957,957,957,0
20240717,182400,4750102208,957,957,957,957,0
20240717,182300,4750102208,957,957,957,957,0
20240717,182200,4750102208,957,957,957,957,33974
20240717,182100,4750102208,957,957,957,957,0
20240717,182000,4750102208,957,957,957,957,0
20240717,181900,4750102208,957,957,957,957,0
20240717,181800,4750102208,957,957,957,957,0
20240717,181700,4750102208,957,957,957,957,0
20240717,181600,4750102208,957,957,957,957,0
20240717,181500,4750102208,957,957,957,957,0
20240717,181400,4750102208,957,957,957,957,0
20240717,181300,4750102208,957,957,957,957,0
20240717,181200,4750102208,957,957,957,957,0
20240717,181100,4750102208,957,957,957,957,0
20240717,181000,4750102208,957,957,957,957,0
20240717,180900,4750102208,957,957,957,957,0
20240717,180800,4750102208,957,957,957,957,0
20240717,180700,4750102208,957,957,957,957,0
20240717,180600,4750102208,957,957,957,957,0
20240717,180500,4750102208,957,957,957,957,0
20240717,180400,4750102208,957,957,957,957,0
20240717,180300,4750102208,957,957,957,957,0
20240717,180200,4750102208,957,957,957,957,0
20240717,180100,4750102208,957,957,957,957,0
20240717,180000,4750102208,957,957,957,957,0
20240717,175900,4750102208,957,957,957,957,0
20240717,175800,4750102208,957,957,957,957,0
20240717,175700,4750102208,957,957,957,957,0
20240717,175600,4750102208,957,957,957,957,0
20240717,175500,4750102208,957,957,957,957,0
20240717,175400,4750102208,957,957,957,957,0
20240717,175300,4750102208,957,957,957,957,0
20240717,175200,4750102208,957,957,957,957,33974
20240717,175100,4750102208,957,957,957,957,0
20240717,175000,4750102208,957,957,957,957,0
20240717,174900,4750102208,957,957,957,957,0
20240717,174800,4750102208,957,957,957,957,0
20240717,174700,4750102208,957,957,957,957,0
20240717,174600,4750102208,957,957,957,957,0
20240717,174500,4750102208,957,957,957,957,0
20240717,174400,4750102208,957,957,957,957,0
20240717,174300,4750102208,957,957,957,957,0
20240717,174200,4750102208,957,957,957,957,0
20240717,174100,4750102208,957,957,957,957,0
20240717,174000,4750102208,957,957,957,957,0
20240717,173900,4750102208,957,957,957,957,0
20240717,173800,4750102208,957,957,957,957,0
20240717,173700,4750102208,957,957,957,957,0
20240717,173600,4750102208,957,957,957,957,0
20240717,173500,4750102208,957,957,957,957,0
20240717,173400,4750102208,957,957,957,957,0
20240717,173300,4750102208,957,957,957,957,0
20240717,173200,4750102208,957,957,957,957,0
20240717,173100,4750102208,957,957,957,957,0
20240717,173000,4750102208,957,957,957,957,0
20240717,172900,4750102208,957,957,957,957,0
20240717,172800,4750102208,957,957,957,957,0
20240717,172700,4750102208,957,957,957,957,0
20240717,172600,4750102208,957,957,957,957,0
20240717,172500,4750102208,957,957,957,957,0
20240717,172400,4750102208,957,957,957,957,0
20240717,172300,4750102208,957,957,957,957,0
20240717,172200,4750102208,957,957,957,957,33974
20240717,172100,4750102208,957,957,957,957,0
20240717,172000,4750102208,957,957,957,957,0
20240717,171900,4750102208,957,957,957,957,0
20240717,171800,4750102208,957,957,957,957,0
20240717,171700,4750102208,957,957,957,957,0
20240717,171600,4750102208,957,957,957,957,0
20240717,171500,4750102208,957,957,957,957,0
20240717,171400,4750102208,957,957,957,957,0
20240717,171300,4750102208,957,957,957,957,0
20240717,171200,4750102208,957,957,957,957,0
20240717,171100,4750102208,957,957,957,957,0
20240717,171000,4750102208,957,957,957,957,0
20240717,170900,4750102208,957,957,957,957,0
20240717,170800,4750102208,957,957,957,957,0
20240717,170700,4750102208,957,957,957,957,0
20240717,170600,4750102208,957,957,957,957,0
20240717,170500,4750102208,957,957,957,957,0
20240717,170400,4750102208,957,957,957,957,0
20240717,170300,4750102208,957,957,957,957,0
20240717,170200,4750102208,957,957,957,957,0
20240717,170100,4750102208,957,957,957,957,0
20240717,170000,4750102208,957,957,957,957,0
20240717,165900,4750102208,957,957,957,957,0
20240717,165800,4750102208,957,957,957,957,0
20240717,165700,4750102208,957,957,957,957,0
20240717,165600,4750102208,957,957,957,957,0
20240717,165500,4750102208,957,957,957,957,0
20240717,165400,4750102208,957,957,957,957,0
20240717,165300,4750102208,957,957,957,957,0
20240717,165200,4750102208,957,957,957,957,33974
20240717,165100,4750102208,957,957,957,957,0
20240717,165000,4750102208,957,957,957,957,0
20240717,164900,4750102208,957,957,957,957,0
20240717,164800,4750102208,957,957,957,957,0
20240717,164700,4750102208,957,957,957,957,0
20240717,164600,4750102208,957,957,957,957,0
20240717,164500,4750102208,957,957,957,957,0
20240717,164400,4750102208,957,957,957,957,0
20240717,164300,4750102208,957,957,957,957,0
20240717,164200,4750102208,957,957,957,957,0
20240717,164100,4750102208,957,957,957,957,0
20240717,164000,4750102208,957,957,957,957,0
20240717,163900,4750102208,957,957,957,957,0
20240717,163800,4750102208,957,957,957,957,0
20240717,163700,4750102208,957,957,957,957,0
20240717,163600,4750102208,957,957,957,957,0
20240717,163500,4750102208,957,957,957,957,0
20240717,163400,4750102208,957,957,957,957,0
20240717,163300,4750102208,957,957,957,957,0
20240717,163200,4750102208,957,957,957,957,0
20240717,163100,4750102208,957,957,957,957,0
20240717,163000,4750102208,957,957,957,957,0
20240717,162900,4750102208,957,957,957,957,0
20240717,162800,4750102208,957,957,957,957,0
20240717,162700,4750102208,957,957,957,957,0
20240717,162600,4750102208,957,957,957,957,0
20240717,162500,4750102208,957,957,957,957,0
20240717,162400,4750102208,957,957,957,957,0
20240717,162300,4750102208,957,957,957,957,0
20240717,162200,4750102208,957,957,957,957,33974
20240717,162100,4750102208,957,957,957,957,0
20240717,162000,4750102208,957,957,957,957,0
20240717,161900,4750102208,957,957,957,957,0
20240717,161800,4750102208,957,957,957,957,0
20240717,161700,4750102208,957,957,957,957,0
20240717,161600,4750102208,957,957,957,957,0
20240717,161500,4750102208,957,957,957,957,0
20240717,161400,4750102208,957,957,957,957,0
20240717,161300,4750102208,957,957,957,957,0
20240717,161200,4750102208,957,957,957,957,0
20240717,161100,4750102208,957,957,957,957,0
20240717,161000,4750102208,957,957,957,957,0
20240717,160900,4750102208,957,957,957,957,0
20240717,160800,4750102208,957,957,957,957,0
20240717,160700,4750102208,957,957,957,957,0
20240717,160600,4750102208,957,957,957,957,0
20240717,160500,4750102208,957,957,957,957,0
20240717,160400,4750102208,957,957,957,957,0
20240717,160300,4750102208,957,957,957,957,0
20240717,160200,4750102208,957,957,957,957,0
20240717,160100,4750102208,957,957,957,957,0
20240717,160000,4750102208,957,957,957,957,0
20240717,155900,4750102208,957,957,957,957,0
20240717,155800,4750102208,957,957,957,957,0
20240717,155700,4750102208,957,957,957,957,0
20240717,155600,4750102208,957,957,957,957,0
20240717,155500,4750102208,957,957,957,957,0
20240717,155400,4750102208,957,957,957,957,0
20240717,155300,4750102208,957,957,957,957,0
20240717,155200,4750102208,957,957,957,957,33974
20240717,155100,4750102208,957,957,957,957,0
20240717,155000,4750102208,957,957,957,957,0
20240717,154900,4750102208,957,957,957,957,0
20240717,154800,4750102208,957,957,957,957,0
20240717,154700,4750102208,957,957,957,957,0
20240717,154600,4750102208,957,957,957,957,0
20240717,154500,4750102208,957,957,957,957,0
20240717,154400,4750102208,957,957,957,957,0
20240717,154300,4750102208,957,957,957,957,0
20240717,154200,4750102208,957,957,957,957,0
20240717,154100,4750102208,957,957,957,957,0
20240717,154000,4750102208,957,957,957,957,0
20240717,153900,4750102208,957,957,957,957,0
20240717,153800,4750102208,957,957,957,957,0
20240717,153700,4750102208,957,957,957,957,0
20240717,153600,4750102208,957,957,957,957,0
20240717,153500,4750102208,957,957,957,957,0
20240717,153400,4750102208,957,957,957,957,0
20240717,153300,4750102208,957,957,957,957,0
20240717,153200,4750102208,957,957,957,957,0
20240717,153100,4750102208,957,957,957,957,0
20240717,153000,4750102208,957,957,957,957,33974
20240717,152900,4717589090,959,959,959,959,0
20240717,152800,4717589090,959,959,959,959,0
20240717,152700,4717589090,959,959,959,959,0
20240717,152600,4717589090,959,959,959,959,0
20240717,152500,4717589090,959,959,959,959,0
20240717,152400,4717589090,959,959,959,959,0
20240717,152300,4717589090,959,959,959,959,0
20240717,152200,4717589090,959,959,959,959,0
20240717,152100,4717589090,959,959,959,959,0
20240717,152000,4717589090,959,959,959,959,0
20240717,151900,4717589090,959,955,959,955,11007
20240717,151800,4707059549,955,955,955,954,3046
20240717,151700,4704150824,955,953,955,953,5265
20240717,151600,4699128750,954,954,955,952,10220
20240717,151500,4689388931,953,954,954,953,33762
20240717,151400,4657187743,954,955,955,953,3907
20240717,151300,4653462251,954,954,955,954,14020
20240717,151200,4640087161,955,957,957,955,6892
20240717,151100,4633502834,957,957,958,956,3957
20240717,151000,4629715976,958,958,958,957,1058
20240717,150900,4628702606,958,957,959,957,2246
20240717,150800,4626552490,957,959,959,956,18693
20240717,150700,4608663060,957,958,960,957,2956
20240717,150600,4605831424,958,958,960,957,5508
20240717,150500,4600549143,958,958,959,956,9839
20240717,150400,4591117807,958,957,958,957,1311
20240717,150300,4589862404,958,957,958,957,2444
20240717,150200,4587522105,956,957,957,956,122
20240717,150100,4587405401,957,955,958,954,10010
20240717,150000,4577838766,956,958,958,953,10107
20240717,145900,4568201642,954,957,958,954,37503
20240717,145800,4532366126,958,959,960,957,6970
20240717,145700,4525687524,959,959,959,956,4885
20240717,145600,4521009033,958,958,960,958,17678
20240717,145500,4504067743,958,956,958,955,5921
20240717,145400,4498404556,956,955,956,954,11377
20240717,145300,4487539585,956,955,956,954,759
20240717,145200,4486814736,954,956,957,954,3305
20240717,145100,4483657456,956,956,956,954,308
20240717,145000,4483363316,956,956,957,956,2642
20240717,144900,4480834924,957,954,957,954,1205
20240717,144800,4479685207,957,957,957,953,16493
20240717,144700,4463951776,953,955,955,953,6523
20240717,144600,4457728847,955,956,957,955,2832
20240717,144500,4455022752,956,957,958,956,1357
20240717,144400,4453725155,957,957,957,956,3928
20240717,144300,4449969537,956,957,957,956,5086
20240717,144200,4445107314,956,957,957,956,6160
20240717,144100,4439218222,957,956,957,956,4320
20240717,144000,4435086493,957,957,958,956,2301
20240717,143900,4432886381,959,958,959,957,37195
20240717,143800,4397254804,957,957,959,957,15590
20240717,143700,4382319723,959,956,959,956,3049
20240717,143600,4379399627,956,956,956,955,7237
20240717,143500,4372486281,956,956,956,956,57
20240717,143400,4372431789,957,955,957,955,1225
20240717,143300,4371261188,956,957,957,955,4141
20240717,143200,4367304207,957,957,957,955,11073
20240717,143100,4356720846,957,956,957,955,4764
20240717,143000,4352166772,956,956,956,955,10399
20240717,142900,4342229328,956,956,956,956,271
20240717,142800,4341970252,955,953,955,953,9792
20240717,142700,4332621262,953,953,954,953,3132
20240717,142600,4329636434,953,953,954,952,20955
20240717,142500,4309683286,953,954,955,953,1921
20240717,142400,4307851643,955,953,955,951,2823
20240717,142300,4305161841,950,953,954,950,41650
20240717,142200,4265547617,953,953,953,952,2113
20240717,142100,4263536031,954,953,954,953,7
20240717,142000,4263529355,954,952,955,952,6916
20240717,141900,4256945290,952,955,955,952,16350
20240717,141800,4241365589,955,957,958,955,44078
20240717,141700,4199249641,957,958,958,956,3513
20240717,141600,4195888422,958,959,959,958,596
20240717,141500,4195317433,959,958,960,958,665
20240717,141400,4194679550,958,956,958,956,4925
20240717,141300,4189971192,957,958,958,957,3613
20240717,141200,4186513061,959,959,959,959,1163
20240717,141100,4185397744,958,959,960,957,2354
20240717,141000,4183142279,959,959,959,959,202
20240717,140900,4182948561,959,958,959,957,327
20240717,140800,4182635428,960,960,960,959,50
20240717,140700,4182587458,960,959,960,959,511
20240717,140600,4182096899,958,956,958,956,1904
20240717,140500,4180275640,957,959,959,957,2407
20240717,140400,4177971971,959,959,960,959,333
20240717,140300,4177652623,959,959,960,957,3173
20240717,140200,4174616032,957,959,960,957,31
20240717,140100,4174586345,960,956,960,955,6548
20240717,140000,4168325544,957,956,957,956,4993
20240717,135900,4163551631,956,957,957,956,8197
20240717,135800,4155714000,957,958,960,957,21653
20240717,135700,4134985839,958,959,959,958,8524
20240717,135600,4126812765,959,961,961,959,2877
20240717,135500,4124050709,961,963,963,961,526
20240717,135400,4123545190,963,960,963,960,1357
20240717,135300,4122239379,962,962,962,960,1792
20240717,135200,4120518361,963,963,963,961,927
20240717,135100,4119627452,963,961,963,961,2680
20240717,135000,4117051970,963,962,963,961,1596
20240717,134900,4115517332,961,962,962,961,819
20240717,134800,4114730021,962,963,963,962,4948
20240717,134700,4109969751,962,962,963,962,4708
20240717,134600,4105440643,963,962,963,962,1490
20240717,134500,4104005883,963,963,963,963,3173
20240717,134400,4100950284,964,964,964,964,71
20240717,134300,4100881840,964,965,965,964,9766
20240717,134200,4091457670,965,963,965,963,3999
20240717,134100,4087603279,962,964,964,962,108
20240717,134000,4087499361,965,963,965,962,5542
20240717,133900,4082167453,965,964,965,963,958
20240717,133800,4081244523,965,964,965,963,2570
20240717,133700,4078767665,965,963,966,963,1375
20240717,133600,4077442303,963,966,966,961,271
20240717,133500,4077181619,965,966,966,960,10585
20240717,133400,4066956874,960,964,966,960,36560
20240717,133300,4031824165,966,965,966,965,40
20240717,133200,4031785558,966,965,966,963,312
20240717,133100,4031484661,966,964,966,964,4370
20240717,133000,4027269394,963,963,964,962,1452
20240717,132900,4025871104,963,962,963,962,1598
20240717,132800,4024333821,962,961,962,961,842
20240717,132700,4023524647,962,961,962,961,1327
20240717,132600,4022249380,961,962,962,961,7138
20240717,132500,4015387379,961,962,962,961,8300
20240717,132400,4007410491,962,963,963,961,14825
20240717,132300,3993143723,963,963,963,963,121
20240717,132200,3993027200,963,963,963,962,2309
20240717,132100,3990805652,963,965,965,963,1832
20240717,132000,3989041432,963,965,965,963,2216
20240717,131900,3986905848,965,965,965,964,5857
20240717,131800,3981256861,965,964,965,964,1244
20240717,131700,3980057631,963,964,964,963,1510
20240717,131600,3978603393,964,962,964,962,4922
20240717,131500,3973865703,963,965,965,962,3597
20240717,131400,3970402880,966,966,966,964,10156
20240717,131300,3960602580,966,967,967,966,4143
20240717,131200,3956600441,965,967,968,965,6405
20240717,131100,3950409962,966,966,966,966,0
20240717,131000,3950409962,966,967,968,965,4527
20240717,130900,3946040760,967,966,968,966,4483
20240717,130800,3941710027,968,970,970,966,7114
20240717,130700,3934831766,969,969,969,968,881
20240717,130600,3933978473,968,968,969,967,1543
20240717,130500,3932485186,968,969,969,967,1889
20240717,130400,3930655919,966,969,969,966,284
20240717,130300,3930381393,969,969,969,967,546
20240717,130200,3929853264,970,970,970,966,8947
20240717,130100,3921196857,972,970,972,970,77
20240717,130000,3921122123,972,973,973,968,2013
20240717,125900,3919167940,973,973,974,971,2721
20240717,125800,3916521935,973,973,973,971,7511
20240717,125700,3909228740,972,973,974,970,7509
20240717,125600,3901933207,973,972,973,972,1497
20240717,125500,3900478068,972,971,972,970,14237
20240717,125400,3886645845,971,969,971,969,12254
20240717,125300,3874759537,969,969,970,969,888
20240717,125200,3873899020,970,969,970,968,6560
20240717,125100,3867544355,968,967,969,966,2263
20240717,125000,3865355156,967,968,969,967,889
20240717,124900,3864495324,969,968,969,968,619
20240717,124800,3863896047,968,968,969,968,96
20240717,124700,3863803094,969,968,969,968,5713
20240717,124600,3858272909,968,968,968,967,1052
20240717,124500,3857254613,968,967,968,967,1345
20240717,124400,3855952850,965,968,968,965,376
20240717,124300,3855589964,968,968,968,965,946
20240717,124200,3854675018,968,968,968,968,1413
20240717,124100,3853307234,968,968,968,968,1001
20240717,124000,3852338266,964,968,968,964,1602
20240717,123900,3850791395,969,968,969,968,1831
20240717,123800,3849018953,968,967,968,967,7534
20240717,123700,3841729875,969,967,969,967,2716
20240717,123600,3839103087,967,966,967,964,2450
20240717,123500,3836737385,965,965,965,964,1437
20240717,123400,3835350712,965,966,966,964,936
20240717,123300,3834447747,966,966,966,964,2856
20240717,123200,3831689968,966,966,966,963,2733
20240717,123100,3829050633,966,966,966,966,48
20240717,123000,3829004265,966,963,966,963,30732
20240717,122900,3799330653,963,963,963,962,2057
20240717,122800,3797349899,963,964,964,963,122
20240717,122700,3797232296,964,964,964,963,2388
20240717,122600,3794930274,964,965,966,964,2793
20240717,122500,3792237178,965,966,966,965,1235
20240717,122400,3791044198,966,965,966,964,1721
20240717,122300,3789383540,965,963,966,963,2715
20240717,122200,3786768990,966,963,966,963,6089
20240717,122100,3780904029,963,966,966,963,1553
20240717,122000,3779407356,966,966,967,965,1562
20240717,121900,3777898462,966,964,967,963,3926
20240717,121800,3774116904,964,967,967,964,3886
20240717,121700,3770370797,967,964,969,964,3489
20240717,121600,3767005976,964,965,965,964,23171
20240717,121500,3744668988,964,967,967,964,9306
20240717,121400,3735689055,968,966,968,965,4134
20240717,121300,3731697740,966,967,967,966,6702
20240717,121200,3725223187,967,968,968,967,101
20240717,121100,3725125519,968,969,969,968,15406
20240717,121000,3710210520,969,969,969,969,0
20240717,120900,3710210520,969,969,969,966,2514
20240717,120800,3707779798,969,967,969,966,4632
20240717,120700,3703301056,968,968,968,968,562
20240717,120600,3702757040,968,969,969,968,554
20240717,120500,3702220352,969,970,970,969,39
20240717,120400,3702182540,971,971,971,970,904
20240717,120300,3701304856,971,966,972,966,1111
20240717,120200,3700227570,967,970,971,967,8640
20240717,120100,3691867212,972,969,972,969,2955
20240717,120000,3689003802,969,971,972,969,8415
20240717,115900,3680844097,971,973,973,971,55
20240717,115800,3680790628,973,972,973,970,14039
20240717,115700,3667154606,973,975,975,973,6228
20240717,115600,3661094758,973,972,975,972,6724
20240717,115500,3654554524,975,975,975,972,192
20240717,115400,3654367474,975,972,975,971,1783
20240717,115300,3652631653,974,972,975,971,1373
20240717,115200,3651297503,975,972,975,972,3341
20240717,115100,3648047011,974,974,974,972,1307
20240717,115000,3646774045,974,973,975,972,10112
20240717,114900,3636936760,973,974,975,973,2971
20240717,114800,3634045210,974,973,974,973,1467
20240717,114700,3632617594,973,974,974,973,7455
20240717,114600,3625360356,975,975,975,974,1013
20240717,114500,3624373161,975,975,975,975,43
20240717,114400,3624331236,971,972,972,971,2088
20240717,114300,3622302745,972,976,976,972,11004
20240717,114200,3611579619,976,976,977,976,1287
20240717,114100,3610323360,975,980,980,975,2263
20240717,114000,3608110512,980,980,981,975,11848
20240717,113900,3596530835,981,976,981,975,60004
20240717,113800,3537833820,976,976,976,975,3151
20240717,113700,3534758949,975,973,976,972,8939
20240717,113600,3526045504,975,971,975,971,30638
20240717,113500,3496241417,972,971,972,971,2401
20240717,113400,3493909583,971,970,971,970,566
20240717,113300,3493360297,971,971,971,971,3
20240717,113200,3493357384,971,971,971,967,1480
20240717,113100,3491925050,967,968,971,967,4422
20240717,113000,3487645799,971,970,972,967,4177
20240717,112900,3483601006,973,972,973,968,6177
20240717,112800,3477609781,971,970,972,970,5689
20240717,112700,3472085485,970,969,970,969,2566
20240717,112600,3469596744,969,970,970,969,1412
20240717,112500,3468227946,970,969,970,968,9862
20240717,112400,3458669155,968,968,968,967,27396
20240717,112300,3432149952,968,969,969,968,5688
20240717,112200,3426643785,968,968,969,968,6608
20240717,112100,3420247227,968,966,969,966,2249
20240717,112000,3418071586,966,970,971,965,20362
20240717,111900,3398413467,970,972,972,961,107459
20240717,111800,3294648795,972,972,972,971,2365
20240717,111700,3292350298,972,973,974,972,11533
20240717,111600,3281138818,974,975,976,973,4883
20240717,111500,3276381029,976,976,976,975,2277
20240717,111400,3274159966,976,973,976,972,9050
20240717,111300,3265350633,974,973,975,972,3168
20240717,111200,3262265422,973,972,974,972,8829
20240717,111100,3253682999,972,973,974,971,10711
20240717,111000,3243275171,973,974,974,972,7279
20240717,110900,3236189542,974,975,977,972,1045
20240717,110800,3235172447,977,977,977,973,2068
20240717,110700,3233154703,977,974,977,972,12528
20240717,110600,3220963621,976,973,977,972,8663
20240717,110500,3212517529,972,976,977,972,40713
20240717,110400,3172872257,977,977,978,976,2190
20240717,110300,3170733379,978,979,979,974,10323
20240717,110200,3160663337,976,978,979,974,18392
20240717,110100,3142721045,977,976,979,974,34844
20240717,110000,3108676455,976,978,978,976,35849
20240717,105900,3073657727,978,979,979,978,11353
20240717,105800,3062549588,979,982,982,978,22090
20240717,105700,3040889504,981,980,981,980,47607
20240717,105600,2994207945,981,984,984,981,25863
20240717,105500,2968796849,983,980,985,980,25789
20240717,105400,2943458306,981,980,982,979,15706
20240717,105300,2928057080,980,984,985,973,44948
20240717,105200,2884036872,985,983,990,983,135828
20240717,105100,2750017821,983,981,985,980,77478
20240717,105000,2673888148,981,976,981,976,143957
20240717,104900,2532848338,976,974,976,973,28988
20240717,104800,2504589146,974,976,977,971,37041
20240717,104700,2468486131,976,966,977,966,124067
20240717,104600,2347719652,965,965,965,964,5335
20240717,104500,2342571383,966,967,967,963,5541
20240717,104400,2337224705,966,967,968,966,6109
20240717,104300,2331318307,967,968,969,967,9131
20240717,104200,2322481921,968,966,969,965,16292
20240717,104100,2306728366,966,969,969,966,10396
20240717,104000,2296671481,969,973,973,965,24843
20240717,103900,2272579130,972,964,976,964,161538
20240717,103800,2115529864,963,962,964,961,14364
20240717,103700,2101704876,961,961,961,960,3730
20240717,103600,2098121846,961,960,961,960,21027
20240717,103500,2077935916,957,959,960,957,3264
20240717,103400,2074806719,959,960,960,959,3071
20240717,103300,2071859570,958,962,962,958,14197
20240717,103200,2058217068,962,963,963,961,10046
20240717,103100,2048552272,965,964,966,964,19336
20240717,103000,2029903753,964,964,965,964,10636
20240717,102900,2019641415,965,960,965,960,16163
20240717,102800,2004057264,960,957,964,956,20769
20240717,102700,1984144437,958,959,959,957,2070
20240717,102600,1982162369,960,957,960,956,9509
20240717,102500,1973053622,956,955,957,955,4950
20240717,102400,1968321427,955,950,955,950,10484
20240717,102300,1958338466,949,950,950,949,8670
20240717,102200,1950103425,949,949,951,949,2323
20240717,102100,1947898815,950,950,951,948,2545
20240717,102000,1945482503,951,951,951,950,3188
20240717,101900,1942452309,951,948,951,948,4267
20240717,101800,1938405031,948,952,953,946,14780
20240717,101700,1924402573,952,950,952,946,5033
20240717,101600,1919619960,951,950,951,946,11861
20240717,101500,1908384929,950,950,950,948,37149
20240717,101400,1873158666,950,951,951,949,10201
20240717,101300,1863469978,951,952,952,951,2574
20240717,101200,1861021095,952,952,952,951,33285
20240717,101100,1829358883,952,954,954,951,4617
20240717,101000,1824967814,951,955,955,951,23383
20240717,100900,1802702106,954,953,955,951,5234
20240717,100800,1797712202,952,955,955,951,12506
20240717,100700,1785804155,955,955,955,953,245
20240717,100600,1785570342,955,956,959,952,19742
20240717,100500,1766756249,955,956,959,955,16478
20240717,100400,1750996480,955,955,956,955,2443
20240717,100300,1748663249,955,957,957,955,5665
20240717,100200,1743250425,957,960,960,957,24056
20240717,100100,1720180564,961,960,961,960,5154
20240717,100000,1715231251,961,961,962,960,10260
20240717,095900,1705376616,961,964,964,960,93767
20240717,095800,1615243581,964,965,965,963,9207
20240717,095700,1606373443,965,966,966,963,2619
20240717,095600,1603848748,967,964,968,963,9168
20240717,095500,1595003832,964,962,965,961,10524
20240717,095400,1584875654,962,964,964,962,8533
20240717,095300,1576659229,964,967,967,964,9964
20240717,095200,1567047055,967,971,971,963,17149
20240717,095100,1550489827,970,971,971,968,12662
20240717,095000,1538211360,971,971,973,969,83973
20240717,094900,1456736895,971,970,971,965,50152
20240717,094800,1408124834,969,967,969,966,33558
20240717,094700,1375639534,967,968,968,967,2925
20240717,094600,1372809659,968,967,969,966,35269
20240717,094500,1338680226,967,967,969,966,25414
20240717,094400,1314095001,967,963,968,963,55950
20240717,094300,1260041807,963,962,964,961,9370
20240717,094200,1251016550,964,962,964,961,2871
20240717,094100,1248254538,962,965,966,961,8605
20240717,094000,1239960464,966,966,967,965,21185
20240717,093900,1219485274,966,964,967,962,41349
20240717,093800,1179549644,966,963,967,963,35314
20240717,093700,1145468541,963,960,964,960,15552
20240717,093600,1130517507,960,959,960,957,23260
20240717,093500,1108248277,960,962,962,960,30932
20240717,093400,1078537593,962,961,965,961,23953
20240717,093300,1055488847,961,962,963,959,36167
20240717,093200,1020698068,962,955,963,955,43164
20240717,093100,979301757,956,960,960,956,23769
20240717,093000,956526149,960,961,965,958,48452
20240717,092900,909918615,960,955,961,951,33294
20240717,092800,878002147,957,945,957,945,45419
20240717,092700,834804023,945,946,946,945,6853
20240717,092600,828326318,945,948,948,944,16915
20240717,092500,812355368,943,945,949,943,4851
20240717,092400,807775528,945,946,951,943,3126
20240717,092300,804818804,946,943,950,941,10226
20240717,092200,795177515,944,944,945,943,5273
20240717,092100,790201108,945,948,948,944,23161
20240717,092000,768302349,948,952,953,948,15598
20240717,091900,753479694,952,948,953,948,10418
20240717,091800,743582464,949,947,950,947,3291
20240717,091700,740456998,946,950,950,946,9406
20240717,091600,731530303,950,952,953,950,5993
20240717,091500,725826929,952,947,952,946,23752
20240717,091400,703286982,946,950,950,946,7314
20240717,091300,696354012,950,950,950,948,23821
20240717,091200,673743229,950,950,951,948,8120
20240717,091100,666031924,950,954,954,947,21119
20240717,091000,645956956,954,937,954,936,61243
20240717,090900,587968027,936,938,942,934,26653
20240717,090800,562973315,934,938,940,928,110869
20240717,090700,459474581,938,940,940,937,23038
20240717,090600,437858437,940,944,944,939,23646
20240717,090500,415630324,945,942,945,936,77589
20240717,090400,342707033,943,950,951,943,84405
20240717,090300,262929525,950,950,951,946,40085
20240717,090200,224897466,951,951,953,946,68687
20240717,090100,159667706,951,955,955,948,36869
20240717,090000,124618326,953,964,964,953,129547