stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,212400,3683211563,324,324,324,324,109549
20240704,212300,3683211563,324,324,324,324,0
20240704,212200,3683211563,324,324,324,324,0
20240704,212100,3683211563,324,324,324,324,0
20240704,212000,3683211563,324,324,324,324,0
20240704,211900,3683211563,324,324,324,324,0
20240704,211800,3683211563,324,324,324,324,0
20240704,211700,3683211563,324,324,324,324,0
20240704,211600,3683211563,324,324,324,324,0
20240704,211500,3683211563,324,324,324,324,0
20240704,211400,3683211563,324,324,324,324,0
20240704,211300,3683211563,324,324,324,324,0
20240704,211200,3683211563,324,324,324,324,0
20240704,211100,3683211563,324,324,324,324,0
20240704,211000,3683211563,324,324,324,324,0
20240704,210900,3683211563,324,324,324,324,0
20240704,210800,3683211563,324,324,324,324,0
20240704,210700,3683211563,324,324,324,324,0
20240704,210600,3683211563,324,324,324,324,0
20240704,210500,3683211563,324,324,324,324,0
20240704,210400,3683211563,324,324,324,324,0
20240704,210300,3683211563,324,324,324,324,0
20240704,210200,3683211563,324,324,324,324,0
20240704,210100,3683211563,324,324,324,324,0
20240704,210000,3683211563,324,324,324,324,0
20240704,205900,3683211563,324,324,324,324,0
20240704,205800,3683211563,324,324,324,324,0
20240704,205700,3683211563,324,324,324,324,0
20240704,205600,3683211563,324,324,324,324,0
20240704,205500,3683211563,324,324,324,324,0
20240704,205400,3683211563,324,324,324,324,109549
20240704,205300,3683211563,324,324,324,324,0
20240704,205200,3683211563,324,324,324,324,0
20240704,205100,3683211563,324,324,324,324,0
20240704,205000,3683211563,324,324,324,324,0
20240704,204900,3683211563,324,324,324,324,0
20240704,204800,3683211563,324,324,324,324,0
20240704,204700,3683211563,324,324,324,324,0
20240704,204600,3683211563,324,324,324,324,0
20240704,204500,3683211563,324,324,324,324,0
20240704,204400,3683211563,324,324,324,324,0
20240704,204300,3683211563,324,324,324,324,0
20240704,204200,3683211563,324,324,324,324,0
20240704,204100,3683211563,324,324,324,324,0
20240704,204000,3683211563,324,324,324,324,0
20240704,203900,3683211563,324,324,324,324,0
20240704,203800,3683211563,324,324,324,324,0
20240704,203700,3683211563,324,324,324,324,0
20240704,203600,3683211563,324,324,324,324,0
20240704,203500,3683211563,324,324,324,324,0
20240704,203400,3683211563,324,324,324,324,0
20240704,203300,3683211563,324,324,324,324,0
20240704,203200,3683211563,324,324,324,324,0
20240704,203100,3683211563,324,324,324,324,0
20240704,203000,3683211563,324,324,324,324,0
20240704,202900,3683211563,324,324,324,324,0
20240704,202800,3683211563,324,324,324,324,0
20240704,202700,3683211563,324,324,324,324,0
20240704,202600,3683211563,324,324,324,324,0
20240704,202500,3683211563,324,324,324,324,0
20240704,202400,3683211563,324,324,324,324,109549
20240704,202300,3683211563,324,324,324,324,0
20240704,202200,3683211563,324,324,324,324,0
20240704,202100,3683211563,324,324,324,324,0
20240704,202000,3683211563,324,324,324,324,0
20240704,201900,3683211563,324,324,324,324,0
20240704,201800,3683211563,324,324,324,324,0
20240704,201700,3683211563,324,324,324,324,0
20240704,201600,3683211563,324,324,324,324,0
20240704,201500,3683211563,324,324,324,324,0
20240704,201400,3683211563,324,324,324,324,0
20240704,201300,3683211563,324,324,324,324,0
20240704,201200,3683211563,324,324,324,324,0
20240704,201100,3683211563,324,324,324,324,0
20240704,201000,3683211563,324,324,324,324,0
20240704,200900,3683211563,324,324,324,324,0
20240704,200800,3683211563,324,324,324,324,0
20240704,200700,3683211563,324,324,324,324,0
20240704,200600,3683211563,324,324,324,324,0
20240704,200500,3683211563,324,324,324,324,0
20240704,200400,3683211563,324,324,324,324,0
20240704,200300,3683211563,324,324,324,324,0
20240704,200200,3683211563,324,324,324,324,0
20240704,200100,3683211563,324,324,324,324,0
20240704,200000,3683211563,324,324,324,324,0
20240704,195900,3683211563,324,324,324,324,0
20240704,195800,3683211563,324,324,324,324,0
20240704,195700,3683211563,324,324,324,324,0
20240704,195600,3683211563,324,324,324,324,0
20240704,195500,3683211563,324,324,324,324,0
20240704,195400,3683211563,324,324,324,324,109549
20240704,195300,3683211563,324,324,324,324,0
20240704,195200,3683211563,324,324,324,324,0
20240704,195100,3683211563,324,324,324,324,0
20240704,195000,3683211563,324,324,324,324,0
20240704,194900,3683211563,324,324,324,324,0
20240704,194800,3683211563,324,324,324,324,0
20240704,194700,3683211563,324,324,324,324,0
20240704,194600,3683211563,324,324,324,324,0
20240704,194500,3683211563,324,324,324,324,0
20240704,194400,3683211563,324,324,324,324,0
20240704,194300,3683211563,324,324,324,324,0
20240704,194200,3683211563,324,324,324,324,0
20240704,194100,3683211563,324,324,324,324,0
20240704,194000,3683211563,324,324,324,324,0
20240704,193900,3683211563,324,324,324,324,0
20240704,193800,3683211563,324,324,324,324,0
20240704,193700,3683211563,324,324,324,324,0
20240704,193600,3683211563,324,324,324,324,0
20240704,193500,3683211563,324,324,324,324,0
20240704,193400,3683211563,324,324,324,324,0
20240704,193300,3683211563,324,324,324,324,0
20240704,193200,3683211563,324,324,324,324,0
20240704,193100,3683211563,324,324,324,324,0
20240704,193000,3683211563,324,324,324,324,0
20240704,192900,3683211563,324,324,324,324,0
20240704,192800,3683211563,324,324,324,324,0
20240704,192700,3683211563,324,324,324,324,0
20240704,192600,3683211563,324,324,324,324,0
20240704,192500,3683211563,324,324,324,324,0
20240704,192400,3683211563,324,324,324,324,109549
20240704,192300,3683211563,324,324,324,324,0
20240704,192200,3683211563,324,324,324,324,0
20240704,192100,3683211563,324,324,324,324,0
20240704,192000,3683211563,324,324,324,324,0
20240704,191900,3683211563,324,324,324,324,0
20240704,191800,3683211563,324,324,324,324,0
20240704,191700,3683211563,324,324,324,324,0
20240704,191600,3683211563,324,324,324,324,0
20240704,191500,3683211563,324,324,324,324,0
20240704,191400,3683211563,324,324,324,324,0
20240704,191300,3683211563,324,324,324,324,0
20240704,191200,3683211563,324,324,324,324,0
20240704,191100,3683211563,324,324,324,324,0
20240704,191000,3683211563,324,324,324,324,0
20240704,190900,3683211563,324,324,324,324,0
20240704,190800,3683211563,324,324,324,324,0
20240704,190700,3683211563,324,324,324,324,0
20240704,190600,3683211563,324,324,324,324,0
20240704,190500,3683211563,324,324,324,324,0
20240704,190400,3683211563,324,324,324,324,0
20240704,190300,3683211563,324,324,324,324,0
20240704,190200,3683211563,324,324,324,324,0
20240704,190100,3683211563,324,324,324,324,0
20240704,190000,3683211563,324,324,324,324,0
20240704,185900,3683211563,324,324,324,324,0
20240704,185800,3683211563,324,324,324,324,0
20240704,185700,3683211563,324,324,324,324,0
20240704,185600,3683211563,324,324,324,324,0
20240704,185500,3683211563,324,324,324,324,0
20240704,185400,3683211563,324,324,324,324,109549
20240704,185300,3683211563,324,324,324,324,0
20240704,185200,3683211563,324,324,324,324,0
20240704,185100,3683211563,324,324,324,324,0
20240704,185000,3683211563,324,324,324,324,0
20240704,184900,3683211563,324,324,324,324,0
20240704,184800,3683211563,324,324,324,324,0
20240704,184700,3683211563,324,324,324,324,0
20240704,184600,3683211563,324,324,324,324,0
20240704,184500,3683211563,324,324,324,324,0
20240704,184400,3683211563,324,324,324,324,0
20240704,184300,3683211563,324,324,324,324,0
20240704,184200,3683211563,324,324,324,324,0
20240704,184100,3683211563,324,324,324,324,0
20240704,184000,3683211563,324,324,324,324,0
20240704,183900,3683211563,324,324,324,324,0
20240704,183800,3683211563,324,324,324,324,0
20240704,183700,3683211563,324,324,324,324,0
20240704,183600,3683211563,324,324,324,324,0
20240704,183500,3683211563,324,324,324,324,0
20240704,183400,3683211563,324,324,324,324,0
20240704,183300,3683211563,324,324,324,324,0
20240704,183200,3683211563,324,324,324,324,0
20240704,183100,3683211563,324,324,324,324,0
20240704,183000,3683211563,324,324,324,324,0
20240704,182900,3683211563,324,324,324,324,0
20240704,182800,3683211563,324,324,324,324,0
20240704,182700,3683211563,324,324,324,324,0
20240704,182600,3683211563,324,324,324,324,0
20240704,182500,3683211563,324,324,324,324,0
20240704,182400,3683211563,324,324,324,324,109549
20240704,182300,3683211563,324,324,324,324,0
20240704,182200,3683211563,324,324,324,324,0
20240704,182100,3683211563,324,324,324,324,0
20240704,182000,3683211563,324,324,324,324,0
20240704,181900,3683211563,324,324,324,324,0
20240704,181800,3683211563,324,324,324,324,0
20240704,181700,3683211563,324,324,324,324,0
20240704,181600,3683211563,324,324,324,324,0
20240704,181500,3683211563,324,324,324,324,0
20240704,181400,3683211563,324,324,324,324,0
20240704,181300,3683211563,324,324,324,324,0
20240704,181200,3683211563,324,324,324,324,0
20240704,181100,3683211563,324,324,324,324,0
20240704,181000,3683211563,324,324,324,324,0
20240704,180900,3683211563,324,324,324,324,0
20240704,180800,3683211563,324,324,324,324,0
20240704,180700,3683211563,324,324,324,324,0
20240704,180600,3683211563,324,324,324,324,0
20240704,180500,3683211563,324,324,324,324,0
20240704,180400,3683211563,324,324,324,324,0
20240704,180300,3683211563,324,324,324,324,0
20240704,180200,3683211563,324,324,324,324,0
20240704,180100,3683211563,324,324,324,324,0
20240704,180000,3683211563,324,324,324,324,0
20240704,175900,3683211563,324,324,324,324,0
20240704,175800,3683211563,324,324,324,324,0
20240704,175700,3683211563,324,324,324,324,0
20240704,175600,3683211563,324,324,324,324,0
20240704,175500,3683211563,324,324,324,324,0
20240704,175400,3683211563,324,324,324,324,109549
20240704,175300,3683211563,324,324,324,324,0
20240704,175200,3683211563,324,324,324,324,0
20240704,175100,3683211563,324,324,324,324,0
20240704,175000,3683211563,324,324,324,324,0
20240704,174900,3683211563,324,324,324,324,0
20240704,174800,3683211563,324,324,324,324,0
20240704,174700,3683211563,324,324,324,324,0
20240704,174600,3683211563,324,324,324,324,0
20240704,174500,3683211563,324,324,324,324,0
20240704,174400,3683211563,324,324,324,324,0
20240704,174300,3683211563,324,324,324,324,0
20240704,174200,3683211563,324,324,324,324,0
20240704,174100,3683211563,324,324,324,324,0
20240704,174000,3683211563,324,324,324,324,0
20240704,173900,3683211563,324,324,324,324,0
20240704,173800,3683211563,324,324,324,324,0
20240704,173700,3683211563,324,324,324,324,0
20240704,173600,3683211563,324,324,324,324,0
20240704,173500,3683211563,324,324,324,324,0
20240704,173400,3683211563,324,324,324,324,0
20240704,173300,3683211563,324,324,324,324,0
20240704,173200,3683211563,324,324,324,324,0
20240704,173100,3683211563,324,324,324,324,0
20240704,173000,3683211563,324,324,324,324,0
20240704,172900,3683211563,324,324,324,324,0
20240704,172800,3683211563,324,324,324,324,0
20240704,172700,3683211563,324,324,324,324,0
20240704,172600,3683211563,324,324,324,324,0
20240704,172500,3683211563,324,324,324,324,0
20240704,172400,3683211563,324,324,324,324,109549
20240704,172300,3683211563,324,324,324,324,0
20240704,172200,3683211563,324,324,324,324,0
20240704,172100,3683211563,324,324,324,324,0
20240704,172000,3683211563,324,324,324,324,0
20240704,171900,3683211563,324,324,324,324,0
20240704,171800,3683211563,324,324,324,324,0
20240704,171700,3683211563,324,324,324,324,0
20240704,171600,3683211563,324,324,324,324,0
20240704,171500,3683211563,324,324,324,324,0
20240704,171400,3683211563,324,324,324,324,0
20240704,171300,3683211563,324,324,324,324,0
20240704,171200,3683211563,324,324,324,324,0
20240704,171100,3683211563,324,324,324,324,0
20240704,171000,3683211563,324,324,324,324,0
20240704,170900,3683211563,324,324,324,324,0
20240704,170800,3683211563,324,324,324,324,0
20240704,170700,3683211563,324,324,324,324,0
20240704,170600,3683211563,324,324,324,324,0
20240704,170500,3683211563,324,324,324,324,0
20240704,170400,3683211563,324,324,324,324,0
20240704,170300,3683211563,324,324,324,324,0
20240704,170200,3683211563,324,324,324,324,0
20240704,170100,3683211563,324,324,324,324,0
20240704,170000,3683211563,324,324,324,324,0
20240704,165900,3683211563,324,324,324,324,0
20240704,165800,3683211563,324,324,324,324,0
20240704,165700,3683211563,324,324,324,324,0
20240704,165600,3683211563,324,324,324,324,0
20240704,165500,3683211563,324,324,324,324,0
20240704,165400,3683211563,324,324,324,324,109549
20240704,165300,3683211563,324,324,324,324,0
20240704,165200,3683211563,324,324,324,324,0
20240704,165100,3683211563,324,324,324,324,0
20240704,165000,3683211563,324,324,324,324,0
20240704,164900,3683211563,324,324,324,324,0
20240704,164800,3683211563,324,324,324,324,0
20240704,164700,3683211563,324,324,324,324,0
20240704,164600,3683211563,324,324,324,324,0
20240704,164500,3683211563,324,324,324,324,0
20240704,164400,3683211563,324,324,324,324,0
20240704,164300,3683211563,324,324,324,324,0
20240704,164200,3683211563,324,324,324,324,0
20240704,164100,3683211563,324,324,324,324,0
20240704,164000,3683211563,324,324,324,324,0
20240704,163900,3683211563,324,324,324,324,0
20240704,163800,3683211563,324,324,324,324,0
20240704,163700,3683211563,324,324,324,324,0
20240704,163600,3683211563,324,324,324,324,0
20240704,163500,3683211563,324,324,324,324,0
20240704,163400,3683211563,324,324,324,324,0
20240704,163300,3683211563,324,324,324,324,0
20240704,163200,3683211563,324,324,324,324,0
20240704,163100,3683211563,324,324,324,324,0
20240704,163000,3683211563,324,324,324,324,0
20240704,162900,3683211563,324,324,324,324,0
20240704,162800,3683211563,324,324,324,324,0
20240704,162700,3683211563,324,324,324,324,0
20240704,162600,3683211563,324,324,324,324,0
20240704,162500,3683211563,324,324,324,324,0
20240704,162400,3683211563,324,324,324,324,109549
20240704,162300,3683211563,324,324,324,324,0
20240704,162200,3683211563,324,324,324,324,0
20240704,162100,3683211563,324,324,324,324,0
20240704,162000,3683211563,324,324,324,324,0
20240704,161900,3683211563,324,324,324,324,0
20240704,161800,3683211563,324,324,324,324,0
20240704,161700,3683211563,324,324,324,324,0
20240704,161600,3683211563,324,324,324,324,0
20240704,161500,3683211563,324,324,324,324,0
20240704,161400,3683211563,324,324,324,324,0
20240704,161300,3683211563,324,324,324,324,0
20240704,161200,3683211563,324,324,324,324,0
20240704,161100,3683211563,324,324,324,324,0
20240704,161000,3683211563,324,324,324,324,0
20240704,160900,3683211563,324,324,324,324,0
20240704,160800,3683211563,324,324,324,324,0
20240704,160700,3683211563,324,324,324,324,0
20240704,160600,3683211563,324,324,324,324,0
20240704,160500,3683211563,324,324,324,324,0
20240704,160400,3683211563,324,324,324,324,0
20240704,160300,3683211563,324,324,324,324,0
20240704,160200,3683211563,324,324,324,324,0
20240704,160100,3683211563,324,324,324,324,0
20240704,160000,3683211563,324,324,324,324,0
20240704,155900,3683211563,324,324,324,324,0
20240704,155800,3683211563,324,324,324,324,0
20240704,155700,3683211563,324,324,324,324,0
20240704,155600,3683211563,324,324,324,324,0
20240704,155500,3683211563,324,324,324,324,0
20240704,155400,3683211563,324,324,324,324,109549
20240704,155300,3683211563,324,324,324,324,0
20240704,155200,3683211563,324,324,324,324,0
20240704,155100,3683211563,324,324,324,324,0
20240704,155000,3683211563,324,324,324,324,0
20240704,154900,3683211563,324,324,324,324,0
20240704,154800,3683211563,324,324,324,324,0
20240704,154700,3683211563,324,324,324,324,0
20240704,154600,3683211563,324,324,324,324,0
20240704,154500,3683211563,324,324,324,324,0
20240704,154400,3683211563,324,324,324,324,0
20240704,154300,3683211563,324,324,324,324,0
20240704,154200,3683211563,324,324,324,324,0
20240704,154100,3683211563,324,324,324,324,0
20240704,154000,3683211563,324,324,324,324,0
20240704,153900,3683211563,324,324,324,324,0
20240704,153800,3683211563,324,324,324,324,0
20240704,153700,3683211563,324,324,324,324,0
20240704,153600,3683211563,324,324,324,324,0
20240704,153500,3683211563,324,324,324,324,0
20240704,153400,3683211563,324,324,324,324,0
20240704,153300,3683211563,324,324,324,324,0
20240704,153200,3683211563,324,324,324,324,0
20240704,153100,3683211563,324,324,324,324,0
20240704,153000,3683211563,324,324,324,324,109549
20240704,152900,3647717687,318,318,318,318,0
20240704,152800,3647717687,318,318,318,318,0
20240704,152700,3647717687,318,318,318,318,0
20240704,152600,3647717687,318,318,318,318,0
20240704,152500,3647717687,318,318,318,318,0
20240704,152400,3647717687,318,318,318,318,0
20240704,152300,3647717687,318,318,318,318,0
20240704,152200,3647717687,318,318,318,318,0
20240704,152100,3647717687,318,318,318,318,0
20240704,152000,3647717687,318,318,318,318,0
20240704,151900,3647717687,318,317,318,316,18524
20240704,151800,3641837474,316,317,317,316,7114
20240704,151700,3639589083,318,317,318,317,30302
20240704,151600,3629959963,318,320,321,318,31428
20240704,151500,3619945216,320,313,320,313,25276
20240704,151400,3611919439,313,312,314,312,3859
20240704,151300,3610711900,312,315,315,312,2217
20240704,151200,3610015713,316,315,316,315,10199
20240704,151100,3606802977,315,313,315,313,56628
20240704,151000,3588998888,313,311,314,311,11985
20240704,150900,3585246885,311,310,311,308,17532
20240704,150800,3579812243,310,310,311,309,8987
20240704,150700,3577030422,310,307,310,307,13833
20240704,150600,3572756591,307,308,308,306,14177
20240704,150500,3568404369,308,309,309,307,11345
20240704,150400,3564901445,309,307,309,306,11568
20240704,150300,3561336820,308,312,312,308,8240
20240704,150200,3558795245,312,310,313,308,13360
20240704,150100,3554656095,310,311,313,309,15250
20240704,150000,3549930670,311,306,312,305,51082
20240704,145900,3534188764,306,310,310,306,21498
20240704,145800,3527588749,310,313,314,309,26347
20240704,145700,3519366247,313,313,315,312,14430
20240704,145600,3514823471,314,313,315,311,5402
20240704,145500,3513136575,314,311,314,311,4359
20240704,145400,3511774726,311,314,315,311,23272
20240704,145300,3504529195,315,311,315,311,7325
20240704,145200,3502245343,311,310,312,310,7767
20240704,145100,3499832321,311,309,312,306,23564
20240704,145000,3492538645,309,307,309,304,50893
20240704,144900,3476991760,308,311,311,308,6064
20240704,144800,3475115283,311,307,311,305,21926
20240704,144700,3468369521,307,311,311,307,63644
20240704,144600,3448698965,312,314,314,312,12922
20240704,144500,3444666992,314,316,317,312,21435
20240704,144400,3437963008,316,316,316,313,3488
20240704,144300,3436867131,316,318,318,316,5178
20240704,144200,3435230754,318,317,320,317,10399
20240704,144100,3431932289,317,312,317,312,18300
20240704,144000,3426194890,312,318,318,312,19571
20240704,143900,3420054583,320,322,322,313,19010
20240704,143800,3414003574,322,317,322,317,5977
20240704,143700,3412095601,317,316,319,315,27719
20240704,143600,3403356299,316,321,321,316,31237
20240704,143500,3393463665,321,322,323,320,206
20240704,143400,3393397506,320,322,322,320,5946
20240704,143300,3391486250,322,322,322,317,30828
20240704,143200,3381643824,322,321,324,320,54770
20240704,143100,3364059507,321,326,326,317,146595
20240704,143000,3316803780,326,327,327,326,9557
20240704,142900,3313681483,327,328,328,327,7506
20240704,142800,3311221516,328,330,330,327,7007
20240704,142700,3308923787,330,330,330,328,3223
20240704,142600,3307863029,330,330,330,328,6327
20240704,142500,3305780233,330,329,330,328,559
20240704,142400,3305596801,328,329,329,328,3063
20240704,142300,3304592074,329,331,331,328,19447
20240704,142200,3298192437,331,331,331,330,12125
20240704,142100,3294191176,331,330,331,330,744
20240704,142000,3293945455,331,330,331,330,40
20240704,141900,3293932216,330,331,331,330,8118
20240704,141800,3291245159,331,332,332,330,4264
20240704,141700,3289832746,332,330,332,330,5121
20240704,141600,3288137812,331,331,331,330,2824
20240704,141500,3287204632,331,330,331,328,9784
20240704,141400,3283985892,331,331,331,331,191
20240704,141300,3283922671,331,329,331,328,17181
20240704,141200,3278248659,328,330,330,328,6110
20240704,141100,3276238069,330,329,330,328,9720
20240704,141000,3273036946,330,329,330,329,890
20240704,140900,3272744133,329,330,330,328,1101
20240704,140800,3272382763,330,330,330,329,7972
20240704,140700,3269752285,330,330,330,328,764
20240704,140600,3269500890,330,329,330,329,29264
20240704,140500,3259846654,329,326,330,326,98991
20240704,140400,3227240702,326,327,327,326,13978
20240704,140300,3222680873,328,326,328,326,841
20240704,140200,3222406701,328,327,328,326,2173
20240704,140100,3221698000,327,328,329,326,6160
20240704,140000,3219677907,328,327,329,327,6437
20240704,135900,3217567733,329,327,329,327,190
20240704,135800,3217505601,327,327,327,326,912
20240704,135700,3217208265,327,327,327,327,2222
20240704,135600,3216481671,327,328,328,326,1264
20240704,135500,3216068248,329,330,332,329,39828
20240704,135400,3202925414,331,331,332,331,6093
20240704,135300,3200908629,332,331,332,330,5001
20240704,135200,3199254388,332,332,332,332,1092
20240704,135100,3198891844,332,329,332,329,1674
20240704,135000,3198338203,329,332,332,329,27
20240704,134900,3198329245,332,330,332,329,7970
20240704,134800,3195691344,329,329,331,329,12032
20240704,134700,3191732781,328,327,328,327,884
20240704,134600,3191443129,327,327,327,327,635
20240704,134500,3191235484,327,327,328,327,10339
20240704,134400,3187854625,327,329,329,327,836
20240704,134300,3187581214,329,329,329,329,13664
20240704,134200,3183085758,328,328,329,328,6725
20240704,134100,3180878340,328,328,329,328,6635
20240704,134000,3178702030,328,328,328,328,1108
20240704,133900,3178338606,330,330,330,330,0
20240704,133800,3178338606,330,329,330,327,14349
20240704,133700,3173627696,330,332,332,329,25308
20240704,133600,3165295912,332,331,332,331,3039
20240704,133500,3164289795,331,331,332,331,847
20240704,133400,3164008688,332,332,332,332,1049
20240704,133300,3163660420,331,330,331,329,29611
20240704,133200,3153859304,330,328,331,328,2031
20240704,133100,3153192909,328,330,331,328,2258
20240704,133000,3152450865,328,328,328,328,0
20240704,132900,3152450865,328,331,331,328,4246
20240704,132800,3151050504,331,332,332,330,4938
20240704,132700,3149416204,331,329,332,329,17026
20240704,132600,3143789209,329,328,330,328,61
20240704,132500,3143769131,326,329,330,326,10766
20240704,132400,3140228967,329,329,329,328,578
20240704,132300,3140039360,329,327,329,327,1505
20240704,132200,3139546038,327,326,327,326,3955
20240704,132100,3138256682,326,327,327,326,22081
20240704,132000,3131048634,327,330,330,327,4039
20240704,131900,3129724174,328,330,330,328,489
20240704,131800,3129563316,328,328,328,328,327
20240704,131700,3129456060,328,328,328,328,1108
20240704,131600,3129092636,328,329,329,328,3620
20240704,131500,3127905076,329,329,329,328,14903
20240704,131400,3123005825,331,329,331,329,939
20240704,131300,3122696868,329,331,331,329,6657
20240704,131200,3120506705,331,331,331,329,634
20240704,131100,3120297673,331,331,331,328,5177
20240704,131000,3118594328,331,329,331,328,32269
20240704,130900,3107922790,329,329,330,328,11562
20240704,130800,3104123722,329,329,330,328,23579
20240704,130700,3096368805,330,331,332,330,6256
20240704,130600,3094303925,332,331,332,331,303
20240704,130500,3094203347,331,332,332,330,5459
20240704,130400,3092400208,332,329,332,329,14155
20240704,130300,3087729098,329,330,330,329,4738
20240704,130200,3086169296,329,329,331,329,3814
20240704,130100,3084913933,331,330,331,329,1921
20240704,130000,3084280757,330,330,331,329,5455
20240704,125900,3082480600,330,328,331,328,6276
20240704,125800,3080411773,328,330,330,328,2082
20240704,125700,3079724965,330,328,330,328,5605
20240704,125600,3077886453,328,330,330,328,6232
20240704,125500,3075829963,330,329,330,328,14548
20240704,125400,3071056622,330,328,330,328,3476
20240704,125300,3069916260,328,330,331,328,10183
20240704,125200,3066566122,330,330,330,328,7374
20240704,125100,3064141056,330,332,332,329,7621
20240704,125000,3061626198,332,332,332,330,3563
20240704,124900,3060448532,332,333,333,332,88
20240704,124800,3060419277,333,332,333,331,11584
20240704,124700,3056572655,333,332,333,331,6918
20240704,124600,3054278750,332,331,332,329,10946
20240704,124500,3050654911,331,329,331,329,3751
20240704,124400,3049414796,329,328,330,328,3310
20240704,124300,3048322792,328,328,329,327,16312
20240704,124200,3042981275,328,329,329,328,7083
20240704,124100,3040656256,330,329,330,329,3385
20240704,124000,3039542171,330,332,332,329,7019
20240704,123900,3037232364,329,332,332,329,2753
20240704,123800,3036325406,329,333,333,329,4736
20240704,123700,3034763783,333,331,333,329,39757
20240704,123600,3021570979,333,333,333,330,3665
20240704,123500,3020355028,333,334,334,331,13768
20240704,123400,3015774269,334,334,334,331,5973
20240704,123300,3013780406,333,331,334,331,2832
20240704,123200,3012840011,332,332,332,329,6122
20240704,123100,3010818820,330,330,330,330,762
20240704,123000,3010567360,329,333,333,329,264
20240704,122900,3010479922,328,333,333,328,10221
20240704,122800,3007100316,333,331,333,331,6063
20240704,122700,3005086383,328,331,332,328,16753
20240704,122600,2999555716,331,332,332,330,15923
20240704,122500,2994287587,332,333,333,332,24047
20240704,122400,2986289363,334,333,335,333,17862
20240704,122300,2980331726,333,333,333,333,2098
20240704,122200,2979633092,333,335,335,333,5247
20240704,122100,2977880766,334,334,335,334,7209
20240704,122000,2975472895,334,334,335,333,7437
20240704,121900,2972988916,334,335,335,333,21161
20240704,121800,2965920058,335,334,335,334,53569
20240704,121700,2947990542,335,335,336,334,16511
20240704,121600,2942459680,335,336,336,335,23473
20240704,121500,2934589599,336,335,337,334,25036
20240704,121400,2926188562,336,339,339,335,59349
20240704,121300,2906194014,339,337,339,336,42801
20240704,121200,2891773302,337,335,337,334,42051
20240704,121100,2877680554,334,334,335,333,25874
20240704,121000,2869043347,335,332,335,332,27521
20240704,120900,2859860436,332,332,332,330,27851
20240704,120800,2850626630,332,332,333,331,23872
20240704,120700,2842696816,332,330,332,329,12238
20240704,120600,2838641759,330,332,332,329,20311
20240704,120500,2831927955,332,331,333,331,25416
20240704,120400,2823497188,331,329,333,328,31738
20240704,120300,2813000971,329,328,330,328,4199
20240704,120200,2811620229,328,331,331,328,6467
20240704,120100,2809488189,331,328,331,328,51005
20240704,120000,2792726531,328,328,328,327,107
20240704,115900,2792691439,328,328,328,328,418
20240704,115800,2792554335,327,327,328,326,6442
20240704,115700,2790449243,327,326,327,325,9380
20240704,115600,2787393002,327,326,327,326,181
20240704,115500,2787333977,326,327,327,326,799
20240704,115400,2787073493,326,326,327,326,9683
20240704,115300,2783914446,326,326,326,326,6431
20240704,115200,2781817940,326,326,326,326,16
20240704,115100,2781812724,326,325,326,325,163
20240704,115000,2781759649,325,325,325,325,27198
20240704,114900,2772920299,325,326,326,325,4260
20240704,114800,2771535009,325,325,325,325,204
20240704,114700,2771468709,326,325,326,325,1283
20240704,114600,2771051733,325,327,327,325,3709
20240704,114500,2769844650,327,328,328,327,1226
20240704,114400,2769443745,327,328,328,326,5679
20240704,114300,2767588031,328,328,328,325,11011
20240704,114200,2763990559,328,327,328,326,7241
20240704,114100,2761627126,327,326,327,326,14
20240704,114000,2761622550,327,326,327,326,7625
20240704,113900,2759136790,327,328,328,327,8257
20240704,113800,2756436464,328,328,328,328,53
20240704,113700,2756419080,328,328,328,328,95
20240704,113600,2756387920,328,326,328,326,3157
20240704,113500,2755358585,328,328,328,327,9860
20240704,113400,2752125821,328,327,328,327,6128
20240704,113300,2750121928,327,326,327,326,18931
20240704,113200,2743950398,327,327,327,326,3059
20240704,113100,2742953067,327,327,327,326,1216
20240704,113000,2742555440,326,326,326,325,7732
20240704,112900,2740039808,326,328,329,325,49845
20240704,112800,2723734950,329,326,330,326,31483
20240704,112700,2713404478,327,326,327,325,14667
20240704,112600,2708623267,326,326,326,325,10976
20240704,112500,2705045246,326,324,326,324,16168
20240704,112400,2699792792,324,324,325,324,1281
20240704,112300,2699377126,325,324,326,324,2445
20240704,112200,2698582536,326,326,326,324,174
20240704,112100,2698526040,326,325,326,323,11155
20240704,112000,2694909765,325,326,326,325,294
20240704,111900,2694814164,326,323,327,323,12390
20240704,111800,2690790950,323,323,324,322,45202
20240704,111700,2676190557,322,325,325,322,38064
20240704,111600,2663886122,326,324,326,324,5315
20240704,111500,2662159080,324,324,324,324,3018
20240704,111400,2661181248,323,324,324,323,16631
20240704,111300,2655792825,325,325,325,325,14240
20240704,111200,2651164825,325,324,326,324,5648
20240704,111100,2649332166,324,326,326,324,10752
20240704,111000,2645836106,326,327,327,326,16535
20240704,110900,2640445669,326,327,327,326,4270
20240704,110800,2639052383,327,326,328,326,1128
20240704,110700,2638684607,326,328,328,326,3312
20240704,110600,2637604228,328,327,329,327,5926
20240704,110500,2635657143,328,328,328,328,29
20240704,110400,2635647631,328,326,328,325,23628
20240704,110300,2627936299,327,326,327,326,622
20240704,110200,2627733497,327,328,328,326,815
20240704,110100,2627467506,328,326,328,326,6717
20240704,110000,2625275408,327,326,327,326,2760
20240704,105900,2624374810,327,328,329,327,985
20240704,105800,2624050891,328,326,328,326,19004
20240704,105700,2617851082,326,326,326,325,4764
20240704,105600,2616298036,326,324,326,324,15258
20240704,105500,2611330886,324,325,325,324,2134
20240704,105400,2610639152,325,326,326,324,7706
20240704,105300,2608129300,327,326,327,326,1708
20240704,105200,2607572371,327,327,327,325,10068
20240704,105100,2604293726,326,326,327,326,528
20240704,105000,2604121347,327,326,327,326,1565
20240704,104900,2603610455,326,327,327,325,8482
20240704,104800,2600844528,328,330,331,328,40444
20240704,104700,2587546512,330,326,330,326,24198
20240704,104600,2579633339,326,327,327,325,24094
20240704,104500,2571766652,326,327,328,325,9074
20240704,104400,2568804905,327,329,330,326,5956
20240704,104300,2566847342,334,324,334,323,109674
20240704,104200,2530798044,323,325,325,322,18130
20240704,104100,2524933531,325,325,325,324,2512
20240704,104000,2524118431,324,322,325,322,26048
20240704,103900,2515688390,322,324,324,321,115216
20240704,103800,2478562869,324,325,327,324,8451
20240704,103700,2475821167,325,325,327,325,6077
20240704,103600,2473841066,325,327,327,325,4521
20240704,103500,2472371631,327,325,327,324,6067
20240704,103400,2470400888,325,326,328,325,14585
20240704,103300,2465654676,326,324,326,324,22722
20240704,103200,2458273556,325,327,327,324,36455
20240704,103100,2446428672,327,327,328,325,41039
20240704,103000,2433043158,327,329,329,327,4504
20240704,102900,2431570113,329,328,329,325,24006
20240704,102800,2423738232,328,327,329,325,22801
20240704,102700,2416278678,327,328,329,327,4643
20240704,102600,2414758481,329,330,330,328,36022
20240704,102500,2402921126,330,328,330,327,20408
20240704,102400,2396212754,328,326,328,326,12037
20240704,102300,2392264749,327,327,328,326,5132
20240704,102200,2390586451,326,328,328,326,5152
20240704,102100,2388902078,327,325,328,325,3567
20240704,102000,2387738255,325,328,328,324,9097
20240704,101900,2384771362,328,325,328,324,45139
20240704,101800,2370062191,325,327,327,324,52046
20240704,101700,2353153410,326,324,329,324,58672
20240704,101600,2333998771,324,335,335,323,113995
20240704,101500,2296561720,335,334,337,332,140166
20240704,101400,2249595652,335,333,335,333,3526
20240704,101300,2248417948,333,333,334,333,16534
20240704,101200,2242903462,333,332,334,331,29284
20240704,101100,2233138184,333,335,335,330,32982
20240704,101000,2222180968,335,331,335,331,145550
20240704,100900,2173582838,331,329,331,328,8010
20240704,100800,2170938514,330,331,331,328,42467
20240704,100700,2156931471,331,331,333,329,9582
20240704,100600,2153761886,333,330,333,330,30661
20240704,100500,2143589121,331,332,332,330,33401
20240704,100400,2132533739,332,331,332,330,47714
20240704,100300,2116718437,331,331,331,328,52402
20240704,100200,2099408520,331,329,332,327,65636
20240704,100100,2077735522,329,327,329,326,19192
20240704,100000,2071442803,328,329,331,326,89556
20240704,095900,2042005997,329,324,329,324,58613
20240704,095800,2022889782,324,323,324,321,42131
20240704,095700,2009295366,323,326,327,323,18524
20240704,095600,2003288473,325,324,325,324,33647
20240704,095500,1992363391,323,325,325,323,28310
20240704,095400,1983195319,325,326,326,324,23327
20240704,095300,1975631943,326,328,328,323,19370
20240704,095200,1969331445,328,328,329,327,16658
20240704,095100,1963866849,328,326,329,325,21628
20240704,095000,1956786459,327,325,329,325,39564
20240704,094900,1943843829,324,326,327,323,30209
20240704,094800,1934044084,326,326,327,323,5606
20240704,094700,1932217696,326,327,327,323,32611
20240704,094600,1921645471,327,328,329,325,18809
20240704,094500,1915508873,328,329,329,326,41543
20240704,094400,1901897206,329,330,330,326,3009
20240704,094300,1900911449,330,325,330,324,36708
20240704,094200,1888910441,325,326,327,321,97542
20240704,094100,1857325857,326,334,334,326,50862
20240704,094000,1840555138,334,328,334,328,83507
20240704,093900,1812813349,328,330,330,326,46278
20240704,093800,1797642583,330,336,336,328,69055
20240704,093700,1774721498,333,328,339,326,178896
20240704,093600,1715535688,328,329,330,325,64957
20240704,093500,1694235758,329,329,332,327,94295
20240704,093400,1663116151,329,327,330,326,63156
20240704,093300,1642397111,327,323,327,323,48929
20240704,093200,1626502653,328,331,333,317,404468
20240704,093100,1495126650,332,332,334,329,62310
20240704,093000,1474431036,329,332,332,329,29338
20240704,092900,1464728325,332,332,332,326,195616
20240704,092800,1400476141,332,334,337,328,163073
20240704,092700,1346428819,336,340,342,332,101719
20240704,092600,1312095486,336,344,349,330,274441
20240704,092500,1218098350,345,333,349,332,482246
20240704,092400,1053014730,333,330,338,328,181491
20240704,092300,992399099,330,322,331,322,95106
20240704,092200,961276706,321,325,325,320,103238
20240704,092100,928074994,325,328,328,324,54250
20240704,092000,910396176,328,325,328,324,164759
20240704,091900,856627553,325,329,329,316,241683
20240704,091800,778744825,327,324,337,323,342953
20240704,091700,665977429,324,349,349,324,514576
20240704,091600,490968498,349,349,349,349,35516
20240704,091500,478573414,349,349,349,349,22192
20240704,091400,470828406,349,349,349,349,4156
20240704,091300,469377962,349,349,349,349,10760
20240704,091200,465622722,349,349,349,349,75962
20240704,091100,439111984,349,337,349,337,656856
20240704,091000,210851779,338,327,338,327,226790
20240704,090900,135960557,323,323,323,323,0
20240704,090800,135960557,323,302,323,300,160969
20240704,090700,85944984,303,294,306,288,94452
20240704,090600,57869124,294,294,294,294,0
20240704,090500,57869124,294,294,294,294,0
20240704,090400,57869124,294,290,312,289,151101
20240704,090300,13545272,288,288,288,288,0
20240704,090200,13545272,288,269,288,269,21627
20240704,090100,7528740,268,268,268,265,5229
20240704,090000,6136956,268,262,268,262,23242