stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,190600,2274411052,740,740,740,740,37737
20240708,190500,2274411052,740,740,740,740,0
20240708,190400,2274411052,740,740,740,740,0
20240708,190300,2274411052,740,740,740,740,0
20240708,190200,2274411052,740,740,740,740,0
20240708,190100,2274411052,740,740,740,740,0
20240708,190000,2274411052,740,740,740,740,0
20240708,185900,2274411052,740,740,740,740,0
20240708,185800,2274411052,740,740,740,740,0
20240708,185700,2274411052,740,740,740,740,0
20240708,185600,2274411052,740,740,740,740,0
20240708,185500,2274411052,740,740,740,740,0
20240708,185400,2274411052,740,740,740,740,0
20240708,185300,2274411052,740,740,740,740,0
20240708,185200,2274411052,740,740,740,740,0
20240708,185100,2274411052,740,740,740,740,0
20240708,185000,2274411052,740,740,740,740,0
20240708,184900,2274411052,740,740,740,740,0
20240708,184800,2274411052,740,740,740,740,0
20240708,184700,2274411052,740,740,740,740,0
20240708,184600,2274411052,740,740,740,740,0
20240708,184500,2274411052,740,740,740,740,0
20240708,184400,2274411052,740,740,740,740,0
20240708,184300,2274411052,740,740,740,740,0
20240708,184200,2274411052,740,740,740,740,0
20240708,184100,2274411052,740,740,740,740,0
20240708,184000,2274411052,740,740,740,740,0
20240708,183900,2274411052,740,740,740,740,0
20240708,183800,2274411052,740,740,740,740,0
20240708,183700,2274411052,740,740,740,740,0
20240708,183600,2274411052,740,740,740,740,37737
20240708,183500,2274411052,740,740,740,740,0
20240708,183400,2274411052,740,740,740,740,0
20240708,183300,2274411052,740,740,740,740,0
20240708,183200,2274411052,740,740,740,740,0
20240708,183100,2274411052,740,740,740,740,0
20240708,183000,2274411052,740,740,740,740,0
20240708,182900,2274411052,740,740,740,740,0
20240708,182800,2274411052,740,740,740,740,0
20240708,182700,2274411052,740,740,740,740,0
20240708,182600,2274411052,740,740,740,740,0
20240708,182500,2274411052,740,740,740,740,0
20240708,182400,2274411052,740,740,740,740,0
20240708,182300,2274411052,740,740,740,740,0
20240708,182200,2274411052,740,740,740,740,0
20240708,182100,2274411052,740,740,740,740,0
20240708,182000,2274411052,740,740,740,740,0
20240708,181900,2274411052,740,740,740,740,0
20240708,181800,2274411052,740,740,740,740,0
20240708,181700,2274411052,740,740,740,740,0
20240708,181600,2274411052,740,740,740,740,0
20240708,181500,2274411052,740,740,740,740,0
20240708,181400,2274411052,740,740,740,740,0
20240708,181300,2274411052,740,740,740,740,0
20240708,181200,2274411052,740,740,740,740,0
20240708,181100,2274411052,740,740,740,740,0
20240708,181000,2274411052,740,740,740,740,0
20240708,180900,2274411052,740,740,740,740,0
20240708,180800,2274411052,740,740,740,740,0
20240708,180700,2274411052,740,740,740,740,0
20240708,180600,2274411052,740,740,740,740,37737
20240708,180500,2274411052,740,740,740,740,0
20240708,180400,2274411052,740,740,740,740,0
20240708,180300,2274411052,740,740,740,740,0
20240708,180200,2274411052,740,740,740,740,0
20240708,180100,2274411052,740,740,740,740,0
20240708,180000,2274411052,740,740,740,740,0
20240708,175900,2274411052,740,740,740,740,0
20240708,175800,2274411052,740,740,740,740,0
20240708,175700,2274411052,740,740,740,740,0
20240708,175600,2274411052,740,740,740,740,0
20240708,175500,2274411052,740,740,740,740,0
20240708,175400,2274411052,740,740,740,740,0
20240708,175300,2274411052,740,740,740,740,0
20240708,175200,2274411052,740,740,740,740,0
20240708,175100,2274411052,740,740,740,740,0
20240708,175000,2274411052,740,740,740,740,0
20240708,174900,2274411052,740,740,740,740,0
20240708,174800,2274411052,740,740,740,740,0
20240708,174700,2274411052,740,740,740,740,0
20240708,174600,2274411052,740,740,740,740,0
20240708,174500,2274411052,740,740,740,740,0
20240708,174400,2274411052,740,740,740,740,0
20240708,174300,2274411052,740,740,740,740,0
20240708,174200,2274411052,740,740,740,740,0
20240708,174100,2274411052,740,740,740,740,0
20240708,174000,2274411052,740,740,740,740,0
20240708,173900,2274411052,740,740,740,740,0
20240708,173800,2274411052,740,740,740,740,0
20240708,173700,2274411052,740,740,740,740,0
20240708,173600,2274411052,740,740,740,740,37737
20240708,173500,2274411052,740,740,740,740,0
20240708,173400,2274411052,740,740,740,740,0
20240708,173300,2274411052,740,740,740,740,0
20240708,173200,2274411052,740,740,740,740,0
20240708,173100,2274411052,740,740,740,740,0
20240708,173000,2274411052,740,740,740,740,0
20240708,172900,2274411052,740,740,740,740,0
20240708,172800,2274411052,740,740,740,740,0
20240708,172700,2274411052,740,740,740,740,0
20240708,172600,2274411052,740,740,740,740,0
20240708,172500,2274411052,740,740,740,740,0
20240708,172400,2274411052,740,740,740,740,0
20240708,172300,2274411052,740,740,740,740,0
20240708,172200,2274411052,740,740,740,740,0
20240708,172100,2274411052,740,740,740,740,0
20240708,172000,2274411052,740,740,740,740,0
20240708,171900,2274411052,740,740,740,740,0
20240708,171800,2274411052,740,740,740,740,0
20240708,171700,2274411052,740,740,740,740,0
20240708,171600,2274411052,740,740,740,740,0
20240708,171500,2274411052,740,740,740,740,0
20240708,171400,2274411052,740,740,740,740,0
20240708,171300,2274411052,740,740,740,740,0
20240708,171200,2274411052,740,740,740,740,0
20240708,171100,2274411052,740,740,740,740,0
20240708,171000,2274411052,740,740,740,740,0
20240708,170900,2274411052,740,740,740,740,0
20240708,170800,2274411052,740,740,740,740,0
20240708,170700,2274411052,740,740,740,740,0
20240708,170600,2274411052,740,740,740,740,37737
20240708,170500,2274411052,740,740,740,740,0
20240708,170400,2274411052,740,740,740,740,0
20240708,170300,2274411052,740,740,740,740,0
20240708,170200,2274411052,740,740,740,740,0
20240708,170100,2274411052,740,740,740,740,0
20240708,170000,2274411052,740,740,740,740,0
20240708,165900,2274411052,740,740,740,740,0
20240708,165800,2274411052,740,740,740,740,0
20240708,165700,2274411052,740,740,740,740,0
20240708,165600,2274411052,740,740,740,740,0
20240708,165500,2274411052,740,740,740,740,0
20240708,165400,2274411052,740,740,740,740,0
20240708,165300,2274411052,740,740,740,740,0
20240708,165200,2274411052,740,740,740,740,0
20240708,165100,2274411052,740,740,740,740,0
20240708,165000,2274411052,740,740,740,740,0
20240708,164900,2274411052,740,740,740,740,0
20240708,164800,2274411052,740,740,740,740,0
20240708,164700,2274411052,740,740,740,740,0
20240708,164600,2274411052,740,740,740,740,0
20240708,164500,2274411052,740,740,740,740,0
20240708,164400,2274411052,740,740,740,740,0
20240708,164300,2274411052,740,740,740,740,0
20240708,164200,2274411052,740,740,740,740,0
20240708,164100,2274411052,740,740,740,740,0
20240708,164000,2274411052,740,740,740,740,0
20240708,163900,2274411052,740,740,740,740,0
20240708,163800,2274411052,740,740,740,740,0
20240708,163700,2274411052,740,740,740,740,0
20240708,163600,2274411052,740,740,740,740,37737
20240708,163500,2274411052,740,740,740,740,0
20240708,163400,2274411052,740,740,740,740,0
20240708,163300,2274411052,740,740,740,740,0
20240708,163200,2274411052,740,740,740,740,0
20240708,163100,2274411052,740,740,740,740,0
20240708,163000,2274411052,740,740,740,740,0
20240708,162900,2274411052,740,740,740,740,0
20240708,162800,2274411052,740,740,740,740,0
20240708,162700,2274411052,740,740,740,740,0
20240708,162600,2274411052,740,740,740,740,0
20240708,162500,2274411052,740,740,740,740,0
20240708,162400,2274411052,740,740,740,740,0
20240708,162300,2274411052,740,740,740,740,0
20240708,162200,2274411052,740,740,740,740,0
20240708,162100,2274411052,740,740,740,740,0
20240708,162000,2274411052,740,740,740,740,0
20240708,161900,2274411052,740,740,740,740,0
20240708,161800,2274411052,740,740,740,740,0
20240708,161700,2274411052,740,740,740,740,0
20240708,161600,2274411052,740,740,740,740,0
20240708,161500,2274411052,740,740,740,740,0
20240708,161400,2274411052,740,740,740,740,0
20240708,161300,2274411052,740,740,740,740,0
20240708,161200,2274411052,740,740,740,740,0
20240708,161100,2274411052,740,740,740,740,0
20240708,161000,2274411052,740,740,740,740,0
20240708,160900,2274411052,740,740,740,740,0
20240708,160800,2274411052,740,740,740,740,0
20240708,160700,2274411052,740,740,740,740,0
20240708,160600,2274411052,740,740,740,740,37737
20240708,160500,2274411052,740,740,740,740,0
20240708,160400,2274411052,740,740,740,740,0
20240708,160300,2274411052,740,740,740,740,0
20240708,160200,2274411052,740,740,740,740,0
20240708,160100,2274411052,740,740,740,740,0
20240708,160000,2274411052,740,740,740,740,0
20240708,155900,2274411052,740,740,740,740,0
20240708,155800,2274411052,740,740,740,740,0
20240708,155700,2274411052,740,740,740,740,0
20240708,155600,2274411052,740,740,740,740,0
20240708,155500,2274411052,740,740,740,740,0
20240708,155400,2274411052,740,740,740,740,0
20240708,155300,2274411052,740,740,740,740,0
20240708,155200,2274411052,740,740,740,740,0
20240708,155100,2274411052,740,740,740,740,0
20240708,155000,2274411052,740,740,740,740,0
20240708,154900,2274411052,740,740,740,740,0
20240708,154800,2274411052,740,740,740,740,0
20240708,154700,2274411052,740,740,740,740,0
20240708,154600,2274411052,740,740,740,740,0
20240708,154500,2274411052,740,740,740,740,0
20240708,154400,2274411052,740,740,740,740,0
20240708,154300,2274411052,740,740,740,740,0
20240708,154200,2274411052,740,740,740,740,0
20240708,154100,2274411052,740,740,740,740,0
20240708,154000,2274411052,740,740,740,740,0
20240708,153900,2274411052,740,740,740,740,0
20240708,153800,2274411052,740,740,740,740,0
20240708,153700,2274411052,740,740,740,740,0
20240708,153600,2274411052,740,740,740,740,37737
20240708,153500,2274411052,740,740,740,740,0
20240708,153400,2274411052,740,740,740,740,0
20240708,153300,2274411052,740,740,740,740,0
20240708,153200,2274411052,740,740,740,740,0
20240708,153100,2274411052,740,740,740,740,0
20240708,153000,2274411052,740,740,740,740,37737
20240708,152900,2246485672,733,733,733,733,0
20240708,152800,2246485672,733,733,733,733,0
20240708,152700,2246485672,733,733,733,733,0
20240708,152600,2246485672,733,733,733,733,0
20240708,152500,2246485672,733,733,733,733,0
20240708,152400,2246485672,733,733,733,733,0
20240708,152300,2246485672,733,733,733,733,0
20240708,152200,2246485672,733,733,733,733,0
20240708,152100,2246485672,733,733,733,733,0
20240708,152000,2246485672,733,733,733,733,0
20240708,151900,2246485672,733,733,735,733,3005
20240708,151800,2244279636,732,733,733,732,2096
20240708,151700,2242745269,732,734,734,732,1001
20240708,151600,2242011776,734,733,734,733,529
20240708,151500,2241624012,732,732,732,732,213
20240708,151400,2241468096,732,737,738,732,1935
20240708,151300,2240043778,737,730,739,730,28528
20240708,151200,2219067585,729,729,729,729,60
20240708,151100,2219023845,730,730,730,730,104
20240708,151000,2218947925,730,729,730,729,6963
20240708,150900,2213864988,730,731,731,730,1528
20240708,150800,2212749452,730,730,730,730,718
20240708,150700,2212225312,730,730,730,730,6
20240708,150600,2212220932,731,730,731,730,400
20240708,150500,2211928632,728,727,728,727,385
20240708,150400,2211648552,728,728,728,728,635
20240708,150300,2211186272,728,731,731,728,172
20240708,150200,2211060570,731,727,731,727,11
20240708,150100,2211052565,727,727,727,727,7
20240708,150000,2211047476,726,726,726,726,0
20240708,145900,2211047476,726,726,726,726,0
20240708,145800,2211047476,726,726,726,726,2751
20240708,145700,2209050250,726,732,732,726,20002
20240708,145600,2194507451,731,731,731,731,1510
20240708,145500,2193403641,731,731,731,731,259
20240708,145400,2193214312,731,731,731,731,396
20240708,145300,2192924836,731,731,731,731,1938
20240708,145200,2191508158,731,731,731,731,1889
20240708,145100,2190127299,729,730,730,729,2301
20240708,145000,2188449807,731,731,731,731,0
20240708,144900,2188449807,731,730,731,730,449
20240708,144800,2188122035,730,731,731,730,628
20240708,144700,2187663585,730,730,730,730,1825
20240708,144600,2186331335,731,731,731,731,1931
20240708,144500,2184919774,732,732,732,732,100
20240708,144400,2184846574,732,732,732,732,416
20240708,144300,2184542062,733,731,733,731,136
20240708,144200,2184442546,733,733,733,733,87
20240708,144100,2184378775,734,731,734,731,242
20240708,144000,2184201153,731,731,731,731,16
20240708,143900,2184189457,733,732,733,732,1958
20240708,143800,2182754643,732,730,732,730,1431
20240708,143700,2181708683,733,732,733,730,3139
20240708,143600,2179410132,730,730,730,730,0
20240708,143500,2179410132,730,732,732,730,2771
20240708,143400,2177387142,732,732,732,732,0
20240708,143300,2177387142,732,732,732,731,2612
20240708,143200,2175476788,732,733,733,732,2443
20240708,143100,2173686087,735,735,735,735,0
20240708,143000,2173686087,735,735,737,735,212
20240708,142900,2173529961,733,734,735,733,255
20240708,142800,2173342726,735,735,735,735,3461
20240708,142700,2170798891,737,737,737,737,3
20240708,142600,2170796680,737,735,737,735,502
20240708,142500,2170427310,737,736,737,736,1102
20240708,142400,2169616137,736,735,736,735,3343
20240708,142300,2167155696,735,736,736,735,1050
20240708,142200,2166383696,736,734,736,734,636
20240708,142100,2165916600,734,734,734,734,1274
20240708,142000,2164981484,734,734,734,734,10
20240708,141900,2164974144,735,735,735,735,3
20240708,141800,2164971939,735,735,735,735,370
20240708,141700,2164699989,735,735,735,735,1
20240708,141600,2164699254,733,734,734,733,1645
20240708,141500,2163493042,735,734,735,734,586
20240708,141400,2163062916,734,733,734,733,99
20240708,141300,2162990264,732,732,732,732,1676
20240708,141200,2161763432,732,732,732,732,785
20240708,141100,2161188812,733,732,733,732,1496
20240708,141000,2160092740,732,732,732,732,117
20240708,140900,2160007096,732,731,732,731,1359
20240708,140800,2159012968,732,732,732,731,1352
20240708,140700,2158024653,732,732,732,731,602
20240708,140600,2157584589,733,734,734,733,532
20240708,140500,2157194102,734,735,735,734,1070
20240708,140400,2156408565,735,735,735,735,80
20240708,140300,2156349765,735,735,735,735,0
20240708,140200,2156349765,735,735,735,735,120
20240708,140100,2156261565,737,737,737,737,44
20240708,140000,2156229137,738,738,738,738,1
20240708,135900,2156228399,735,737,738,735,3307
20240708,135800,2153792077,737,737,737,737,688
20240708,135700,2153285021,738,734,738,734,5408
20240708,135600,2149305254,734,734,734,734,5300
20240708,135500,2145415054,733,733,734,733,3007
20240708,135400,2143210922,734,734,734,734,0
20240708,135300,2143210922,734,732,734,732,360
20240708,135200,2142947316,732,732,732,729,14767
20240708,135100,2132158526,732,731,732,731,1039
20240708,135000,2131397980,732,732,732,731,653
20240708,134900,2130920549,734,733,734,730,5694
20240708,134800,2126753494,734,734,734,734,691
20240708,134700,2126246300,734,734,734,734,179
20240708,134600,2126114914,733,733,733,733,1194
20240708,134500,2125239712,734,734,734,734,30
20240708,134400,2125217692,734,733,734,733,703
20240708,134300,2124702392,733,733,734,733,586
20240708,134200,2124272791,733,733,733,733,0
20240708,134100,2124272791,733,733,733,733,3
20240708,134000,2124270592,734,734,734,733,451
20240708,133900,2123939808,734,732,734,732,2221
20240708,133800,2122313322,734,734,734,734,1362
20240708,133700,2121313614,734,734,734,734,1008
20240708,133600,2120573742,734,733,734,733,6
20240708,133500,2120569343,734,731,734,731,4235
20240708,133400,2117467872,732,733,733,731,1579
20240708,133300,2116313620,732,731,732,731,688
20240708,133200,2115810691,734,734,734,728,8283
20240708,133100,2109744650,734,736,736,734,3066
20240708,133000,2107494202,736,738,738,733,2710
20240708,132900,2105506032,737,738,741,737,14273
20240708,132800,2094954860,735,733,738,732,13313
20240708,132700,2085169875,733,733,733,732,4299
20240708,132600,2082021004,733,732,733,732,1597
20240708,132500,2080851998,732,731,732,731,8107
20240708,132400,2074921245,731,731,731,731,183
20240708,132300,2074787472,731,731,731,730,1493
20240708,132200,2073696096,731,729,731,729,5292
20240708,132100,2069834312,729,729,729,728,1123
20240708,132000,2069015944,729,729,729,729,558
20240708,131900,2068609162,729,729,729,729,1
20240708,131800,2068608433,729,728,729,728,793
20240708,131700,2068031025,728,729,729,728,1222
20240708,131600,2067141197,729,728,729,728,413
20240708,131500,2066840532,729,729,729,729,1173
20240708,131400,2065985415,729,729,729,729,249
20240708,131300,2065803894,729,729,729,729,0
20240708,131200,2065803894,729,729,729,729,10
20240708,131100,2065796604,729,729,729,729,0
20240708,131000,2065796604,729,728,729,728,4340
20240708,130900,2062637083,728,728,728,728,433
20240708,130800,2062321859,727,727,727,727,1000
20240708,130700,2061594859,727,727,727,727,39
20240708,130600,2061566506,728,728,728,728,404
20240708,130500,2061272394,729,728,729,728,44
20240708,130400,2061240328,728,729,729,728,1331
20240708,130300,2060270959,729,728,729,728,4006
20240708,130200,2057354585,729,730,730,729,48
20240708,130100,2057319583,730,729,730,729,186
20240708,130000,2057183893,729,729,729,729,172
20240708,125900,2057058505,729,729,729,729,934
20240708,125800,2056377619,729,728,729,728,679
20240708,125700,2055883306,729,729,729,729,110
20240708,125600,2055803116,730,730,730,730,234
20240708,125500,2055632296,730,730,730,730,1
20240708,125400,2055631566,728,730,730,728,3319
20240708,125300,2053214297,729,729,729,729,1051
20240708,125200,2052448118,729,729,729,729,1
20240708,125100,2052447389,729,729,729,729,150
20240708,125000,2052338039,729,729,729,729,0
20240708,124900,2052338039,729,730,730,729,1087
20240708,124800,2051545529,729,729,729,729,0
20240708,124700,2051545529,729,729,730,729,697
20240708,124600,2051037316,730,730,730,730,0
20240708,124500,2051037316,730,730,730,730,50
20240708,124400,2051000816,730,730,730,730,50
20240708,124300,2050964316,730,730,730,730,239
20240708,124200,2050789846,730,729,730,729,10001
20240708,124100,2043489117,728,728,728,728,0
20240708,124000,2043489117,728,728,728,728,0
20240708,123900,2043489117,728,728,728,728,3034
20240708,123800,2041280365,730,730,730,730,580
20240708,123700,2040856965,730,730,730,730,0
20240708,123600,2040856965,730,730,730,730,6
20240708,123500,2040852585,730,730,730,730,5
20240708,123400,2040848935,728,730,730,728,401
20240708,123300,2040556207,730,730,730,730,24992
20240708,123200,2022312047,728,729,729,728,6004
20240708,123100,2017940250,730,729,730,729,3400
20240708,123000,2015461648,728,728,728,728,394
20240708,122900,2015174816,728,728,728,728,403
20240708,122800,2014881432,726,726,726,726,60
20240708,122700,2014837872,726,726,726,726,1000
20240708,122600,2014111872,726,726,726,726,10
20240708,122500,2014104612,726,726,726,726,337
20240708,122400,2013859950,726,726,726,726,0
20240708,122300,2013859950,726,726,726,726,974
20240708,122200,2013152826,726,729,729,726,503
20240708,122100,2012787119,728,728,728,728,686
20240708,122000,2012287711,729,729,729,729,3
20240708,121900,2012285524,729,729,729,729,7
20240708,121800,2012280421,729,728,729,728,8
20240708,121700,2012274594,728,729,729,728,3
20240708,121600,2012272409,726,729,729,726,4438
20240708,121500,2009045750,728,728,728,728,21
20240708,121400,2009030462,728,728,728,728,520
20240708,121300,2008651902,728,729,729,728,409
20240708,121200,2008354119,729,729,729,729,708
20240708,121100,2007837987,730,731,731,730,31
20240708,121000,2007815344,731,731,731,731,104
20240708,120900,2007739320,732,729,733,729,1510
20240708,120800,2006636563,729,733,733,729,2341
20240708,120700,2004923108,733,732,733,732,4401
20240708,120600,2001701575,733,732,733,732,2
20240708,120500,2001700110,733,733,733,733,1
20240708,120400,2001699377,732,732,732,732,9
20240708,120300,2001692789,732,730,732,729,352
20240708,120200,2001436124,730,731,731,730,1105
20240708,120100,2000628907,731,732,732,731,9678
20240708,120000,1993552524,733,733,733,733,963
20240708,115900,1992846645,733,732,733,732,1446
20240708,115800,1991787973,732,732,732,732,157
20240708,115700,1991673049,732,731,732,731,179
20240708,115600,1991542048,732,731,732,731,3054
20240708,115500,1989306540,732,732,732,732,10
20240708,115400,1989299220,732,732,732,732,0
20240708,115300,1989299220,732,731,732,731,600
20240708,115200,1988860520,732,732,732,731,1550
20240708,115100,1987727157,732,731,732,731,848
20240708,115000,1987107168,731,732,732,731,3083
20240708,114900,1984850413,732,732,732,731,1579
20240708,114800,1983695085,732,732,732,732,654
20240708,114700,1983216357,731,731,731,731,1877
20240708,114600,1981844270,731,731,731,731,2
20240708,114500,1981842808,730,731,731,730,21
20240708,114400,1981827460,730,730,731,730,291
20240708,114300,1981615017,732,732,732,732,301
20240708,114200,1981394685,732,731,732,731,14877
20240708,114100,1970505720,731,731,731,731,0
20240708,114000,1970505720,731,730,731,729,1947
20240708,113900,1969086295,731,730,731,730,179
20240708,113800,1968955624,732,732,732,732,2093
20240708,113700,1967423548,732,731,732,730,5001
20240708,113600,1963772616,732,732,732,732,974
20240708,113500,1963059648,732,732,732,732,0
20240708,113400,1963059648,732,731,732,731,6990
20240708,113300,1957943785,731,731,731,731,1202
20240708,113200,1957065123,730,731,731,730,27
20240708,113100,1957045393,731,731,731,731,104
20240708,113000,1956969369,731,728,731,728,8533
20240708,112900,1950749641,728,728,728,728,2026
20240708,112800,1949274713,728,728,728,728,57
20240708,112700,1949233217,726,726,726,726,500
20240708,112600,1948870217,726,726,726,726,2
20240708,112500,1948868765,727,726,727,726,509
20240708,112400,1948499222,726,728,728,726,198
20240708,112300,1948355277,728,728,728,728,50
20240708,112200,1948318877,729,729,729,729,410
20240708,112100,1948019987,729,729,729,729,150
20240708,112000,1947910637,729,729,729,729,1870
20240708,111900,1946547407,729,730,730,729,1576
20240708,111800,1945397064,732,732,732,732,1585
20240708,111700,1944236844,732,732,732,732,174
20240708,111600,1944109476,732,732,732,730,1110
20240708,111500,1943297170,732,732,732,732,1
20240708,111400,1943296438,732,731,732,730,475
20240708,111300,1942949652,732,732,732,732,21
20240708,111200,1942934280,732,732,732,732,2989
20240708,111100,1940746332,732,732,735,732,6130
20240708,111000,1936249764,732,731,732,731,1093
20240708,110900,1935449696,731,729,731,729,232
20240708,110800,1935280284,729,729,729,729,8842
20240708,110700,1928834466,729,729,729,725,134
20240708,110600,1928737204,729,726,730,725,1427
20240708,110500,1927699948,725,726,726,725,188
20240708,110400,1927563582,725,730,730,725,3841
20240708,110300,1924773680,730,727,730,726,2780
20240708,110200,1922750275,728,727,728,726,47
20240708,110100,1922716089,724,726,729,724,2197
20240708,110000,1921124159,726,728,729,726,1053
20240708,105900,1920359007,729,729,729,727,1459
20240708,105800,1919297774,730,730,730,728,826
20240708,105700,1918695670,730,733,733,728,7857
20240708,105600,1912955420,733,732,733,731,2001
20240708,105500,1911492387,732,732,733,730,1460
20240708,105400,1910425909,732,732,733,727,9568
20240708,105300,1903439107,732,731,732,730,2802
20240708,105200,1901390762,731,726,731,723,3306
20240708,105100,1898993081,726,725,727,723,6882
20240708,105000,1894012459,727,724,727,724,304
20240708,104900,1893792356,724,724,726,724,608
20240708,104800,1893351164,724,725,726,724,12658
20240708,104700,1884179016,727,727,727,725,148
20240708,104600,1884071700,725,725,727,725,342
20240708,104500,1883823746,727,726,727,726,62
20240708,104400,1883778722,727,725,727,725,1077
20240708,104300,1882996251,727,726,727,725,6971
20240708,104200,1877934973,726,728,728,726,2751
20240708,104100,1875933585,728,729,730,728,3449
20240708,104000,1873418594,731,730,731,730,64
20240708,103900,1873371811,731,731,731,731,3
20240708,103800,1873369618,729,729,729,729,1490
20240708,103700,1872283408,729,731,731,729,4051
20240708,103600,1869326728,734,734,735,730,620
20240708,103500,1868871703,735,734,736,730,694
20240708,103400,1868362584,734,734,734,730,1702
20240708,103300,1867114388,734,733,734,733,1548
20240708,103200,1865979243,733,736,736,726,11711
20240708,103100,1857390759,736,734,739,734,7837
20240708,103000,1851636403,741,731,741,731,35494
20240708,102900,1825499113,731,725,731,725,3001
20240708,102800,1823323382,725,726,726,725,27700
20240708,102700,1803213312,726,729,729,726,4962
20240708,102600,1799610724,727,729,730,727,6959
20240708,102500,1794540984,731,729,731,729,1669
20240708,102400,1793324281,729,729,732,729,3666
20240708,102300,1790646800,730,730,730,730,606
20240708,102200,1790204420,730,730,730,730,2577
20240708,102100,1788323210,730,728,730,728,1550
20240708,102000,1787193810,730,730,730,730,100
20240708,101900,1787120810,730,730,730,730,404
20240708,101800,1786825890,726,726,726,725,138
20240708,101700,1786725793,725,725,725,725,2050
20240708,101600,1785239543,729,729,729,726,6616
20240708,101500,1780430263,729,730,730,729,1699
20240708,101400,1779190316,730,734,734,730,1344
20240708,101300,1778208104,733,728,734,728,7472
20240708,101200,1772730968,728,730,730,728,6219
20240708,101100,1768196457,730,730,732,730,2351
20240708,101000,1766480211,730,730,730,730,574
20240708,100900,1766061191,729,730,730,729,156
20240708,100800,1765947409,730,731,731,730,2099
20240708,100700,1764415129,732,733,733,732,1033
20240708,100600,1763658972,733,733,733,732,1055
20240708,100500,1762885667,734,729,734,727,12697
20240708,100400,1753585675,729,729,729,728,262
20240708,100300,1753394727,729,726,729,726,7680
20240708,100200,1747818939,726,726,726,725,1928
20240708,100100,1746419252,726,729,729,726,1285
20240708,100000,1745483398,729,727,729,727,12587
20240708,095900,1736319463,726,725,726,725,413
20240708,095800,1736019809,724,725,726,724,3637
20240708,095700,1733383275,723,723,723,723,2341
20240708,095600,1731690732,723,723,725,723,3925
20240708,095500,1728852947,723,723,725,722,1401
20240708,095400,1727838352,725,722,725,721,6587
20240708,095300,1723083161,722,723,723,721,10480
20240708,095200,1715515206,724,724,724,724,3930
20240708,095100,1712669886,724,725,726,724,14632
20240708,095000,1702065162,725,726,726,725,6446
20240708,094900,1697387249,726,726,728,726,4922
20240708,094800,1693813845,726,726,730,726,10264
20240708,094700,1686362145,726,729,729,726,9693
20240708,094600,1679313909,729,728,730,728,3585
20240708,094500,1676700201,728,729,730,728,8767
20240708,094400,1670315611,729,730,730,729,4601
20240708,094300,1666960900,728,728,729,728,1726
20240708,094200,1665704361,729,731,731,729,3541
20240708,094100,1663119386,732,733,733,732,2246
20240708,094000,1661475313,733,732,733,732,342
20240708,093900,1661224949,732,729,732,729,7720
20240708,093800,1655588112,728,729,729,728,11565
20240708,093700,1647166078,730,732,732,729,8098
20240708,093600,1641253432,730,733,733,730,16169
20240708,093500,1629445239,733,734,734,731,2085
20240708,093400,1627917867,734,736,736,730,21854
20240708,093300,1611942434,736,731,736,731,5152
20240708,093200,1608158253,731,735,736,731,4057
20240708,093100,1605177255,735,731,735,731,6513
20240708,093000,1600397645,730,730,734,728,4881
20240708,092900,1596834059,730,731,735,728,20813
20240708,092800,1581634578,736,736,737,731,5172
20240708,092700,1577841513,732,742,744,732,23056
20240708,092600,1560832062,743,742,744,742,7751
20240708,092500,1555076075,743,744,745,740,18755
20240708,092400,1541138317,745,743,747,742,25174
20240708,092300,1522377048,743,745,748,742,54822
20240708,092200,1481554779,747,745,748,745,29787
20240708,092100,1459306692,746,740,746,740,38286
20240708,092000,1430874793,742,729,746,726,35505
20240708,091900,1404607584,730,726,730,725,22454
20240708,091800,1388318516,726,727,727,724,23059
20240708,091700,1371586496,727,730,731,725,23294
20240708,091600,1354632963,730,733,733,730,16224
20240708,091500,1342761793,732,737,737,731,21845
20240708,091400,1326731526,736,744,744,736,36418
20240708,091300,1299812678,744,739,746,739,60578
20240708,091200,1254901187,739,731,739,730,20695
20240708,091100,1239699428,729,739,739,726,84646
20240708,091000,1177672912,738,742,744,738,63274
20240708,090900,1130931243,745,746,746,741,31327
20240708,090800,1107645814,746,738,748,737,63365
20240708,090700,1060646615,738,756,756,737,95688
20240708,090600,989076611,756,770,773,749,134122
20240708,090500,887567281,770,777,784,761,186600
20240708,090400,743231471,780,784,798,777,240006
20240708,090300,554533981,780,767,800,758,620544
20240708,090200,71987133,767,767,767,767,0
20240708,090100,71987133,767,767,767,767,0
20240708,090000,71987133,767,698,767,698,98656