stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,190600,1981544757,775,775,775,775,15374
20240709,190500,1981544757,775,775,775,775,0
20240709,190400,1981544757,775,775,775,775,0
20240709,190300,1981544757,775,775,775,775,0
20240709,190200,1981544757,775,775,775,775,0
20240709,190100,1981544757,775,775,775,775,0
20240709,190000,1981544757,775,775,775,775,0
20240709,185900,1981544757,775,775,775,775,0
20240709,185800,1981544757,775,775,775,775,0
20240709,185700,1981544757,775,775,775,775,0
20240709,185600,1981544757,775,775,775,775,0
20240709,185500,1981544757,775,775,775,775,0
20240709,185400,1981544757,775,775,775,775,0
20240709,185300,1981544757,775,775,775,775,0
20240709,185200,1981544757,775,775,775,775,0
20240709,185100,1981544757,775,775,775,775,0
20240709,185000,1981544757,775,775,775,775,0
20240709,184900,1981544757,775,775,775,775,0
20240709,184800,1981544757,775,775,775,775,0
20240709,184700,1981544757,775,775,775,775,0
20240709,184600,1981544757,775,775,775,775,0
20240709,184500,1981544757,775,775,775,775,0
20240709,184400,1981544757,775,775,775,775,0
20240709,184300,1981544757,775,775,775,775,0
20240709,184200,1981544757,775,775,775,775,0
20240709,184100,1981544757,775,775,775,775,0
20240709,184000,1981544757,775,775,775,775,0
20240709,183900,1981544757,775,775,775,775,0
20240709,183800,1981544757,775,775,775,775,0
20240709,183700,1981544757,775,775,775,775,0
20240709,183600,1981544757,775,775,775,775,15374
20240709,183500,1981544757,775,775,775,775,0
20240709,183400,1981544757,775,775,775,775,0
20240709,183300,1981544757,775,775,775,775,0
20240709,183200,1981544757,775,775,775,775,0
20240709,183100,1981544757,775,775,775,775,0
20240709,183000,1981544757,775,775,775,775,0
20240709,182900,1981544757,775,775,775,775,0
20240709,182800,1981544757,775,775,775,775,0
20240709,182700,1981544757,775,775,775,775,0
20240709,182600,1981544757,775,775,775,775,0
20240709,182500,1981544757,775,775,775,775,0
20240709,182400,1981544757,775,775,775,775,0
20240709,182300,1981544757,775,775,775,775,0
20240709,182200,1981544757,775,775,775,775,0
20240709,182100,1981544757,775,775,775,775,0
20240709,182000,1981544757,775,775,775,775,0
20240709,181900,1981544757,775,775,775,775,0
20240709,181800,1981544757,775,775,775,775,0
20240709,181700,1981544757,775,775,775,775,0
20240709,181600,1981544757,775,775,775,775,0
20240709,181500,1981544757,775,775,775,775,0
20240709,181400,1981544757,775,775,775,775,0
20240709,181300,1981544757,775,775,775,775,0
20240709,181200,1981544757,775,775,775,775,0
20240709,181100,1981544757,775,775,775,775,0
20240709,181000,1981544757,775,775,775,775,0
20240709,180900,1981544757,775,775,775,775,0
20240709,180800,1981544757,775,775,775,775,0
20240709,180700,1981544757,775,775,775,775,0
20240709,180600,1981544757,775,775,775,775,15374
20240709,180500,1981544757,775,775,775,775,0
20240709,180400,1981544757,775,775,775,775,0
20240709,180300,1981544757,775,775,775,775,0
20240709,180200,1981544757,775,775,775,775,0
20240709,180100,1981544757,775,775,775,775,0
20240709,180000,1981544757,775,775,775,775,0
20240709,175900,1981544757,775,775,775,775,0
20240709,175800,1981544757,775,775,775,775,0
20240709,175700,1981544757,775,775,775,775,0
20240709,175600,1981544757,775,775,775,775,0
20240709,175500,1981544757,775,775,775,775,0
20240709,175400,1981544757,775,775,775,775,0
20240709,175300,1981544757,775,775,775,775,0
20240709,175200,1981544757,775,775,775,775,0
20240709,175100,1981544757,775,775,775,775,0
20240709,175000,1981544757,775,775,775,775,0
20240709,174900,1981544757,775,775,775,775,0
20240709,174800,1981544757,775,775,775,775,0
20240709,174700,1981544757,775,775,775,775,0
20240709,174600,1981544757,775,775,775,775,0
20240709,174500,1981544757,775,775,775,775,0
20240709,174400,1981544757,775,775,775,775,0
20240709,174300,1981544757,775,775,775,775,0
20240709,174200,1981544757,775,775,775,775,0
20240709,174100,1981544757,775,775,775,775,0
20240709,174000,1981544757,775,775,775,775,0
20240709,173900,1981544757,775,775,775,775,0
20240709,173800,1981544757,775,775,775,775,0
20240709,173700,1981544757,775,775,775,775,0
20240709,173600,1981544757,775,775,775,775,15374
20240709,173500,1981544757,775,775,775,775,0
20240709,173400,1981544757,775,775,775,775,0
20240709,173300,1981544757,775,775,775,775,0
20240709,173200,1981544757,775,775,775,775,0
20240709,173100,1981544757,775,775,775,775,0
20240709,173000,1981544757,775,775,775,775,0
20240709,172900,1981544757,775,775,775,775,0
20240709,172800,1981544757,775,775,775,775,0
20240709,172700,1981544757,775,775,775,775,0
20240709,172600,1981544757,775,775,775,775,0
20240709,172500,1981544757,775,775,775,775,0
20240709,172400,1981544757,775,775,775,775,0
20240709,172300,1981544757,775,775,775,775,0
20240709,172200,1981544757,775,775,775,775,0
20240709,172100,1981544757,775,775,775,775,0
20240709,172000,1981544757,775,775,775,775,0
20240709,171900,1981544757,775,775,775,775,0
20240709,171800,1981544757,775,775,775,775,0
20240709,171700,1981544757,775,775,775,775,0
20240709,171600,1981544757,775,775,775,775,0
20240709,171500,1981544757,775,775,775,775,0
20240709,171400,1981544757,775,775,775,775,0
20240709,171300,1981544757,775,775,775,775,0
20240709,171200,1981544757,775,775,775,775,0
20240709,171100,1981544757,775,775,775,775,0
20240709,171000,1981544757,775,775,775,775,0
20240709,170900,1981544757,775,775,775,775,0
20240709,170800,1981544757,775,775,775,775,0
20240709,170700,1981544757,775,775,775,775,0
20240709,170600,1981544757,775,775,775,775,15374
20240709,170500,1981544757,775,775,775,775,0
20240709,170400,1981544757,775,775,775,775,0
20240709,170300,1981544757,775,775,775,775,0
20240709,170200,1981544757,775,775,775,775,0
20240709,170100,1981544757,775,775,775,775,0
20240709,170000,1981544757,775,775,775,775,0
20240709,165900,1981544757,775,775,775,775,0
20240709,165800,1981544757,775,775,775,775,0
20240709,165700,1981544757,775,775,775,775,0
20240709,165600,1981544757,775,775,775,775,0
20240709,165500,1981544757,775,775,775,775,0
20240709,165400,1981544757,775,775,775,775,0
20240709,165300,1981544757,775,775,775,775,0
20240709,165200,1981544757,775,775,775,775,0
20240709,165100,1981544757,775,775,775,775,0
20240709,165000,1981544757,775,775,775,775,0
20240709,164900,1981544757,775,775,775,775,0
20240709,164800,1981544757,775,775,775,775,0
20240709,164700,1981544757,775,775,775,775,0
20240709,164600,1981544757,775,775,775,775,0
20240709,164500,1981544757,775,775,775,775,0
20240709,164400,1981544757,775,775,775,775,0
20240709,164300,1981544757,775,775,775,775,0
20240709,164200,1981544757,775,775,775,775,0
20240709,164100,1981544757,775,775,775,775,0
20240709,164000,1981544757,775,775,775,775,0
20240709,163900,1981544757,775,775,775,775,0
20240709,163800,1981544757,775,775,775,775,0
20240709,163700,1981544757,775,775,775,775,0
20240709,163600,1981544757,775,775,775,775,15374
20240709,163500,1981544757,775,775,775,775,0
20240709,163400,1981544757,775,775,775,775,0
20240709,163300,1981544757,775,775,775,775,0
20240709,163200,1981544757,775,775,775,775,0
20240709,163100,1981544757,775,775,775,775,0
20240709,163000,1981544757,775,775,775,775,0
20240709,162900,1981544757,775,775,775,775,0
20240709,162800,1981544757,775,775,775,775,0
20240709,162700,1981544757,775,775,775,775,0
20240709,162600,1981544757,775,775,775,775,0
20240709,162500,1981544757,775,775,775,775,0
20240709,162400,1981544757,775,775,775,775,0
20240709,162300,1981544757,775,775,775,775,0
20240709,162200,1981544757,775,775,775,775,0
20240709,162100,1981544757,775,775,775,775,0
20240709,162000,1981544757,775,775,775,775,0
20240709,161900,1981544757,775,775,775,775,0
20240709,161800,1981544757,775,775,775,775,0
20240709,161700,1981544757,775,775,775,775,0
20240709,161600,1981544757,775,775,775,775,0
20240709,161500,1981544757,775,775,775,775,0
20240709,161400,1981544757,775,775,775,775,0
20240709,161300,1981544757,775,775,775,775,0
20240709,161200,1981544757,775,775,775,775,0
20240709,161100,1981544757,775,775,775,775,0
20240709,161000,1981544757,775,775,775,775,0
20240709,160900,1981544757,775,775,775,775,0
20240709,160800,1981544757,775,775,775,775,0
20240709,160700,1981544757,775,775,775,775,0
20240709,160600,1981544757,775,775,775,775,15374
20240709,160500,1981544757,775,775,775,775,0
20240709,160400,1981544757,775,775,775,775,0
20240709,160300,1981544757,775,775,775,775,0
20240709,160200,1981544757,775,775,775,775,0
20240709,160100,1981544757,775,775,775,775,0
20240709,160000,1981544757,775,775,775,775,0
20240709,155900,1981544757,775,775,775,775,0
20240709,155800,1981544757,775,775,775,775,0
20240709,155700,1981544757,775,775,775,775,0
20240709,155600,1981544757,775,775,775,775,0
20240709,155500,1981544757,775,775,775,775,0
20240709,155400,1981544757,775,775,775,775,0
20240709,155300,1981544757,775,775,775,775,0
20240709,155200,1981544757,775,775,775,775,0
20240709,155100,1981544757,775,775,775,775,0
20240709,155000,1981544757,775,775,775,775,0
20240709,154900,1981544757,775,775,775,775,0
20240709,154800,1981544757,775,775,775,775,0
20240709,154700,1981544757,775,775,775,775,0
20240709,154600,1981544757,775,775,775,775,0
20240709,154500,1981544757,775,775,775,775,0
20240709,154400,1981544757,775,775,775,775,0
20240709,154300,1981544757,775,775,775,775,0
20240709,154200,1981544757,775,775,775,775,0
20240709,154100,1981544757,775,775,775,775,0
20240709,154000,1981544757,775,775,775,775,0
20240709,153900,1981544757,775,775,775,775,0
20240709,153800,1981544757,775,775,775,775,0
20240709,153700,1981544757,775,775,775,775,0
20240709,153600,1981544757,775,775,775,775,15374
20240709,153500,1981544757,775,775,775,775,0
20240709,153400,1981544757,775,775,775,775,0
20240709,153300,1981544757,775,775,775,775,0
20240709,153200,1981544757,775,775,775,775,0
20240709,153100,1981544757,775,775,775,775,0
20240709,153000,1981544757,775,775,775,775,15374
20240709,152900,1969629907,774,774,774,774,0
20240709,152800,1969629907,774,774,774,774,0
20240709,152700,1969629907,774,774,774,774,0
20240709,152600,1969629907,774,774,774,774,0
20240709,152500,1969629907,774,774,774,774,0
20240709,152400,1969629907,774,774,774,774,0
20240709,152300,1969629907,774,774,774,774,0
20240709,152200,1969629907,774,774,774,774,0
20240709,152100,1969629907,774,774,774,774,0
20240709,152000,1969629907,774,774,774,774,0
20240709,151900,1969629907,774,778,778,774,19739
20240709,151800,1954323385,778,779,780,776,8498
20240709,151700,1947716921,781,779,781,777,9120
20240709,151600,1940628036,778,781,781,778,2027
20240709,151500,1939048412,783,784,784,778,6391
20240709,151400,1934070404,784,784,784,784,0
20240709,151300,1934070404,784,781,784,780,3036
20240709,151200,1931702303,784,784,784,783,7
20240709,151100,1931696820,784,784,784,778,1304
20240709,151000,1930680610,784,781,784,779,13358
20240709,150900,1920257522,784,782,784,782,1821
20240709,150800,1918832481,782,782,782,782,31
20240709,150700,1918808239,782,781,782,780,1092
20240709,150600,1917955415,781,782,782,780,1517
20240709,150500,1916771741,781,780,782,780,133
20240709,150400,1916667896,780,782,782,779,1635
20240709,150300,1915392762,783,783,783,783,2
20240709,150200,1915391196,780,781,783,780,1020
20240709,150100,1914595576,779,779,779,779,0
20240709,150000,1914595576,779,780,780,779,602
20240709,145900,1914126517,780,780,780,780,128
20240709,145800,1914026677,780,780,780,780,874
20240709,145700,1913344957,780,783,783,780,6476
20240709,145600,1908292878,782,783,783,782,1013
20240709,145500,1907499701,783,783,783,783,0
20240709,145400,1907499701,783,780,783,780,207
20240709,145300,1907337932,780,780,784,780,1404
20240709,145200,1906242789,784,784,784,784,0
20240709,145100,1906242789,784,783,784,780,4181
20240709,145000,1902972905,784,782,784,780,289
20240709,144900,1902747090,784,783,784,782,1954
20240709,144800,1901218002,784,784,784,784,31
20240709,144700,1901193698,783,783,784,783,8326
20240709,144600,1894674430,783,782,783,782,1587
20240709,144500,1893432958,782,780,782,780,5077
20240709,144400,1889472832,780,781,781,779,5711
20240709,144300,1885019542,781,781,781,780,22096
20240709,144200,1867780855,782,782,782,782,431
20240709,144100,1867443813,782,782,782,781,4972
20240709,144000,1863559973,783,783,783,783,103
20240709,143900,1863479324,783,783,783,783,206
20240709,143800,1863318026,783,783,783,783,290
20240709,143700,1863090956,783,783,783,783,0
20240709,143600,1863090956,783,781,783,781,131
20240709,143500,1862988389,783,783,783,783,10
20240709,143400,1862980559,783,783,783,783,4
20240709,143300,1862977427,780,783,783,780,501
20240709,143200,1862586349,783,783,783,783,1
20240709,143100,1862585566,782,782,782,782,624
20240709,143000,1862097598,785,785,785,785,0
20240709,142900,1862097598,785,785,785,785,90
20240709,142800,1862026948,785,785,785,785,55
20240709,142700,1861983773,785,781,785,781,2636
20240709,142600,1859925017,785,785,785,785,1
20240709,142500,1859924232,785,784,785,784,55
20240709,142400,1859881109,784,782,784,781,455
20240709,142300,1859525427,785,785,785,785,11
20240709,142200,1859516792,785,785,785,780,13637
20240709,142100,1848856328,784,784,785,784,1006
20240709,142000,1848067619,783,785,785,783,112
20240709,141900,1847979906,785,785,785,783,12
20240709,141800,1847970488,785,783,785,782,2406
20240709,141700,1846087605,784,784,784,784,4256
20240709,141600,1842750901,784,784,784,784,99
20240709,141500,1842673285,784,784,784,784,1000
20240709,141400,1841889285,784,784,784,784,0
20240709,141300,1841889285,784,784,784,784,0
20240709,141200,1841889285,784,784,785,784,163
20240709,141100,1841761484,785,785,785,785,1200
20240709,141000,1840819484,785,785,785,785,201
20240709,140900,1840661699,785,785,785,784,1196
20240709,140800,1839722855,785,785,785,785,306
20240709,140700,1839482645,784,784,784,784,200
20240709,140600,1839325845,784,784,784,784,8
20240709,140500,1839319573,784,784,784,784,0
20240709,140400,1839319573,784,784,786,784,2015
20240709,140300,1837736897,785,785,785,785,296
20240709,140200,1837504537,785,784,785,784,5407
20240709,140100,1833261539,784,784,784,784,225
20240709,140000,1833085139,784,784,784,784,0
20240709,135900,1833085139,784,783,784,783,599
20240709,135800,1832616112,783,783,783,782,222
20240709,135700,1832442491,783,782,783,782,3020
20240709,135600,1830080836,782,782,782,782,1
20240709,135500,1830080054,782,784,784,782,605
20240709,135400,1829606934,784,783,784,783,1200
20240709,135300,1828666350,783,782,783,782,42
20240709,135200,1828633481,783,782,783,782,5
20240709,135100,1828629569,782,782,782,782,14
20240709,135000,1828618621,782,782,782,782,54
20240709,134900,1828576393,782,782,783,782,110
20240709,134800,1828490370,782,781,782,781,1367
20240709,134700,1827422720,781,781,783,781,3144
20240709,134600,1824967247,781,781,781,781,273
20240709,134500,1824754034,781,781,781,781,1643
20240709,134400,1823470851,782,782,782,782,819
20240709,134300,1822830393,782,782,782,780,617
20240709,134200,1822347931,782,783,783,780,40716
20240709,134100,1790562335,787,787,787,787,321
20240709,134000,1790309708,787,787,787,787,101
20240709,133900,1790230221,787,783,787,782,9515
20240709,133800,1782787045,783,788,788,783,2331
20240709,133700,1780959709,784,788,788,784,12
20240709,133600,1780950277,783,790,790,783,5764
20240709,133500,1776432019,786,789,789,786,1858
20240709,133400,1774969480,788,788,788,788,0
20240709,133300,1774969480,788,792,792,788,628
20240709,133200,1774472108,789,792,792,789,1028
20240709,133100,1773660984,792,792,792,792,1
20240709,133000,1773660192,790,790,790,790,2645
20240709,132900,1771570642,793,790,793,790,12986
20240709,132800,1761290397,790,790,790,790,0
20240709,132700,1761290397,790,790,790,790,1
20240709,132600,1761289607,790,790,790,790,2708
20240709,132500,1759150287,790,790,791,790,69
20240709,132400,1759095773,790,790,791,790,30
20240709,132300,1759072072,790,790,790,790,3
20240709,132200,1759069702,788,788,790,788,539
20240709,132100,1758644541,789,789,789,789,1
20240709,132000,1758643752,788,788,788,788,628
20240709,131900,1758148888,789,789,789,789,130
20240709,131800,1758046318,789,789,789,789,351
20240709,131700,1757769379,789,790,791,789,4239
20240709,131600,1754419350,790,791,791,790,3755
20240709,131500,1751451042,791,791,791,791,2500
20240709,131400,1749473542,791,790,791,788,10186
20240709,131300,1741417822,790,789,790,788,1871
20240709,131200,1739939787,790,790,790,790,6
20240709,131100,1739935047,790,789,790,789,4005
20240709,131000,1736771197,788,790,790,788,669
20240709,130900,1736243625,790,789,790,789,2
20240709,130800,1736242046,790,790,790,787,2601
20240709,130700,1734187262,789,789,789,789,1000
20240709,130600,1733398262,789,788,789,788,1900
20240709,130500,1731899312,789,788,789,788,267
20240709,130400,1731688737,788,788,788,788,3000
20240709,130300,1729324737,787,787,787,787,840
20240709,130200,1728663657,787,787,787,787,0
20240709,130100,1728663657,787,787,787,787,1009
20240709,130000,1727869574,784,784,784,784,12
20240709,125900,1727860166,784,784,784,784,0
20240709,125800,1727860166,784,786,787,784,101
20240709,125700,1727780688,783,786,786,783,1242
20240709,125600,1726805741,786,786,786,786,2453
20240709,125500,1724877683,786,784,786,784,716
20240709,125400,1724316003,784,785,785,784,501
20240709,125300,1723922719,785,785,785,785,31
20240709,125200,1723898384,783,785,785,783,430
20240709,125100,1723560876,785,783,785,783,99
20240709,125000,1723483181,785,783,785,783,54
20240709,124900,1723440897,783,783,783,783,3079
20240709,124800,1721030040,783,783,783,783,351
20240709,124700,1720755207,783,784,784,783,2330
20240709,124600,1718930600,785,784,785,784,641
20240709,124500,1718428055,784,786,786,784,1613
20240709,124400,1717162456,786,786,786,786,397
20240709,124300,1716850414,786,786,786,786,0
20240709,124200,1716850414,786,786,786,786,56
20240709,124100,1716806398,786,786,786,786,163
20240709,124000,1716678280,785,785,786,785,31
20240709,123900,1716653944,783,783,783,783,1733
20240709,123800,1715297005,783,784,784,783,1409
20240709,123700,1714193756,783,783,783,783,62
20240709,123600,1714145210,783,783,785,783,1202
20240709,123500,1713204040,782,785,785,782,575
20240709,123400,1712754364,784,786,786,784,255
20240709,123300,1712554072,786,785,786,785,110
20240709,123200,1712467712,785,785,785,785,4
20240709,123100,1712464572,787,785,787,785,688
20240709,123000,1711923118,785,783,785,783,858
20240709,122900,1711251242,782,784,784,782,7193
20240709,122800,1705624942,784,784,784,784,0
20240709,122700,1705624942,784,785,785,784,404
20240709,122600,1705308104,785,785,785,785,1155
20240709,122500,1704401429,785,787,787,785,314
20240709,122400,1704154313,787,787,787,787,100
20240709,122300,1704075613,788,788,788,788,256
20240709,122200,1703873885,788,788,788,788,265
20240709,122100,1703665065,785,787,788,785,2201
20240709,122000,1701937207,785,785,785,785,0
20240709,121900,1701937207,785,787,787,785,666
20240709,121800,1701413389,787,785,787,785,1732
20240709,121700,1700050716,785,787,787,785,702
20240709,121600,1699499242,787,786,787,786,402
20240709,121500,1699183269,787,787,787,787,691
20240709,121400,1698639452,787,787,787,787,627
20240709,121300,1698146003,787,787,787,787,1
20240709,121200,1698145216,788,786,788,786,879
20240709,121100,1697452719,788,788,788,786,1540
20240709,121000,1696242271,788,788,788,788,539
20240709,120900,1695817539,788,788,788,788,2
20240709,120800,1695815963,788,788,788,788,250
20240709,120700,1695618963,786,786,786,786,286
20240709,120600,1695394167,788,786,788,786,84
20240709,120500,1695328067,786,786,786,786,5
20240709,120400,1695324137,788,788,788,788,387
20240709,120300,1695019181,785,785,785,785,1320
20240709,120200,1693982981,788,788,788,788,8
20240709,120100,1693976677,788,788,788,787,1073
20240709,120000,1693131184,788,784,788,784,1200
20240709,115900,1692186384,784,784,788,783,1216
20240709,115800,1691228461,783,783,788,783,2002
20240709,115700,1689657532,781,781,781,781,1003
20240709,115600,1688874189,780,781,781,780,4155
20240709,115500,1685629236,781,785,785,781,5408
20240709,115400,1681400133,782,782,782,782,0
20240709,115300,1681400133,782,782,783,782,167
20240709,115200,1681269515,782,784,784,782,1650
20240709,115100,1679977982,785,785,785,785,759
20240709,115000,1679382167,785,786,786,785,115
20240709,114900,1679291876,787,787,787,787,1000
20240709,114800,1678504876,787,788,788,787,40
20240709,114700,1678473386,787,787,787,787,78
20240709,114600,1678412000,789,789,789,789,1
20240709,114500,1678411211,790,789,790,788,2044
20240709,114400,1676800135,789,788,789,788,209
20240709,114300,1676635394,788,790,790,787,213
20240709,114200,1676467636,791,786,791,786,5018
20240709,114100,1672506958,786,786,786,786,14
20240709,114000,1672495954,786,785,786,785,104
20240709,113900,1672414313,784,783,784,783,395
20240709,113800,1672104833,783,783,783,783,100
20240709,113700,1672026533,782,781,782,781,2177
20240709,113600,1670324139,781,781,781,781,48
20240709,113500,1670286651,781,782,782,781,454
20240709,113400,1669931723,780,782,782,780,8539
20240709,113300,1663270165,782,781,782,781,622
20240709,113200,1662784381,781,783,783,781,7975
20240709,113100,1656554603,783,784,784,783,3168
20240709,113000,1654073964,784,784,784,783,886
20240709,112900,1653379900,784,785,786,784,8718
20240709,112800,1646539025,785,786,786,785,4775
20240709,112700,1642786158,787,788,789,787,4418
20240709,112600,1639308562,788,788,788,788,1
20240709,112500,1639307774,789,789,789,789,634
20240709,112400,1638807548,789,788,789,787,58
20240709,112300,1638761853,789,788,789,787,2314
20240709,112200,1636938569,788,788,788,788,316
20240709,112100,1636689561,788,788,788,788,0
20240709,112000,1636689561,788,790,790,788,3024
20240709,111900,1634302601,788,789,789,788,1062
20240709,111800,1633465146,789,789,790,789,336
20240709,111700,1633199730,790,790,791,789,296
20240709,111600,1632965925,790,791,791,790,509
20240709,111500,1632563614,791,791,791,791,10
20240709,111400,1632555704,791,791,791,790,1331
20240709,111300,1631503113,792,792,792,789,7563
20240709,111200,1625517777,792,790,792,790,1043
20240709,111100,1624691741,792,790,792,790,7970
20240709,111000,1618395312,791,791,792,791,6707
20240709,110900,1613089179,792,793,793,792,1544
20240709,110800,1611866319,792,792,792,792,0
20240709,110700,1611866319,792,792,792,791,6059
20240709,110600,1607067791,792,791,792,790,7003
20240709,110500,1601531786,791,792,792,790,3085
20240709,110400,1599091207,791,792,794,791,20530
20240709,110300,1582823776,792,790,792,790,8390
20240709,110200,1576183483,790,790,790,790,1203
20240709,110100,1575233113,789,790,790,789,135
20240709,110000,1575126503,790,790,791,790,122
20240709,105900,1575030037,790,790,790,788,1594
20240709,105800,1573770879,788,789,789,788,1610
20240709,105700,1572502192,789,789,789,789,1
20240709,105600,1572501403,789,790,791,789,1951
20240709,105500,1570961534,789,789,791,787,8343
20240709,105400,1564383253,789,791,791,788,2916
20240709,105300,1562081053,791,790,792,790,2226
20240709,105200,1560320833,791,790,791,790,141
20240709,105100,1560209403,788,791,791,788,3339
20240709,105000,1557572891,791,791,791,790,91
20240709,104900,1557500944,790,794,794,790,150
20240709,104800,1557382422,791,794,795,791,9
20240709,104700,1557375273,794,792,795,792,8191
20240709,104600,1550873309,792,792,792,791,3421
20240709,104500,1548163879,792,792,793,790,1042
20240709,104400,1547338626,792,792,793,792,4241
20240709,104300,1543975522,789,790,793,789,6472
20240709,104200,1538868992,793,792,793,792,3607
20240709,104100,1536008741,793,795,795,784,7497
20240709,104000,1530106256,791,796,797,791,9952
20240709,103900,1522187354,795,792,796,792,19257
20240709,103800,1506881091,791,791,792,791,1358
20240709,103700,1505806159,790,794,795,789,2917
20240709,103600,1503490695,794,787,794,787,10470
20240709,103500,1495209554,788,787,788,787,402
20240709,103400,1494893178,787,784,787,783,9527
20240709,103300,1487414636,784,784,784,783,1550
20240709,103200,1486200365,783,784,784,783,2080
20240709,103100,1484571574,783,783,783,783,23
20240709,103000,1484553565,783,781,784,781,867
20240709,102900,1483876115,782,783,783,781,6849
20240709,102800,1478526829,784,784,784,781,8640
20240709,102700,1471759639,784,784,785,784,824
20240709,102600,1471113116,784,784,785,783,783
20240709,102500,1470498829,784,784,785,783,3315
20240709,102400,1467899917,785,785,785,785,664
20240709,102300,1467378677,784,785,785,784,5949
20240709,102200,1462708873,787,785,787,784,5190
20240709,102100,1458632957,784,787,787,784,771
20240709,102000,1458027987,786,786,787,784,6131
20240709,101900,1453214604,787,787,787,787,210
20240709,101800,1453049334,787,787,788,787,987
20240709,101700,1452272561,787,788,788,787,555
20240709,101600,1451835584,788,787,788,787,1590
20240709,101500,1450583865,788,790,790,788,1109
20240709,101400,1449708267,790,790,790,789,468
20240709,101300,1449338679,786,786,790,786,3150
20240709,101200,1446860029,786,789,789,784,8743
20240709,101100,1439983451,789,789,789,789,934
20240709,101000,1439246525,789,790,790,788,7907
20240709,100900,1433001899,791,792,793,790,7422
20240709,100800,1427123869,792,789,792,789,3208
20240709,100700,1424589567,789,783,789,783,3665
20240709,100600,1421712487,783,787,787,783,7175
20240709,100500,1416082348,787,787,787,787,994
20240709,100400,1415300070,787,785,788,785,2475
20240709,100300,1413352557,785,785,786,783,2731
20240709,100200,1411207205,785,783,786,783,4269
20240709,100100,1407856997,783,785,785,783,1053
20240709,100000,1407032422,785,785,786,784,2660
20240709,095900,1404945157,784,785,786,783,2622
20240709,095800,1402888261,785,786,786,785,1030
20240709,095700,1402079708,785,782,785,781,4444
20240709,095600,1398597498,785,785,786,782,3912
20240709,095500,1395525274,785,781,785,778,21183
20240709,095400,1378984494,782,776,782,776,9505
20240709,095300,1371584942,778,781,781,773,34084
20240709,095200,1345056401,783,787,787,781,17654
20240709,095100,1331208145,784,792,797,784,106219
20240709,095000,1247260548,795,789,795,789,2790
20240709,094900,1245048400,794,789,794,788,9804
20240709,094800,1237288741,791,796,797,788,40404
20240709,094700,1205233187,797,790,797,790,14620
20240709,094600,1193621753,794,789,794,787,38425
20240709,094500,1163262042,789,787,790,787,3631
20240709,094400,1160402649,788,788,790,787,10133
20240709,094300,1152418573,790,788,791,788,8629
20240709,094200,1145611343,787,789,791,787,14899
20240709,094100,1133861350,789,791,791,789,11778
20240709,094000,1124559267,791,793,794,789,27944
20240709,093900,1102463393,792,798,799,792,15485
20240709,093800,1090139691,799,803,804,797,48993
20240709,093700,1051011882,803,802,804,800,34128
20240709,093600,1023633329,803,800,803,799,43831
20240709,093500,988479876,800,797,801,795,106885
20240709,093400,903077510,798,798,799,789,64193
20240709,093300,851866934,797,792,798,788,61603
20240709,093200,803014344,792,788,793,788,8769
20240709,093100,796087293,793,790,793,781,29804
20240709,093000,772610382,791,795,798,789,28718
20240709,092900,749843762,795,801,802,792,43604
20240709,092800,715080672,800,795,802,792,136754
20240709,092700,605884857,793,784,795,783,101881
20240709,092600,525603717,784,778,785,778,81773
20240709,092500,461721577,778,778,779,776,24388
20240709,092400,442750333,779,774,780,773,80828
20240709,092300,379949750,773,771,776,770,37572
20240709,092200,350896525,771,771,771,770,3594
20240709,092100,348127467,771,768,771,768,24590
20240709,092000,329194666,768,770,770,768,6471
20240709,091900,324213833,772,773,773,770,6018
20240709,091800,319567952,773,772,776,768,31380
20240709,091700,295289259,772,769,774,765,34372
20240709,091600,268881494,769,763,770,761,59216
20240709,091500,223406719,764,768,768,762,13150
20240709,091400,213349584,768,768,769,766,6503
20240709,091300,208354498,768,763,768,763,17096
20240709,091200,195272938,763,761,764,761,9167
20240709,091100,188285576,761,760,761,759,11104
20240709,091000,179850638,759,764,764,759,6207
20240709,090900,175121992,764,765,765,761,1598
20240709,090800,173900138,762,756,770,756,100408
20240709,090700,97555351,755,754,756,754,5273
20240709,090600,93577270,754,753,754,753,2762
20240709,090500,91495014,753,748,753,748,2941
20240709,090400,89291896,748,756,756,747,20110
20240709,090300,74167237,756,760,764,756,7473
20240709,090200,68489634,764,760,766,755,40705
20240709,090100,37445073,765,754,785,754,34102
20240709,090000,11246549,755,745,757,745,14973