stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,212500,5224881278,223,223,223,223,254355
20240708,212400,5224881278,223,223,223,223,0
20240708,212300,5224881278,223,223,223,223,0
20240708,212200,5224881278,223,223,223,223,0
20240708,212100,5224881278,223,223,223,223,0
20240708,212000,5224881278,223,223,223,223,0
20240708,211900,5224881278,223,223,223,223,0
20240708,211800,5224881278,223,223,223,223,0
20240708,211700,5224881278,223,223,223,223,0
20240708,211600,5224881278,223,223,223,223,0
20240708,211500,5224881278,223,223,223,223,0
20240708,211400,5224881278,223,223,223,223,0
20240708,211300,5224881278,223,223,223,223,0
20240708,211200,5224881278,223,223,223,223,0
20240708,211100,5224881278,223,223,223,223,0
20240708,211000,5224881278,223,223,223,223,0
20240708,210900,5224881278,223,223,223,223,0
20240708,210800,5224881278,223,223,223,223,0
20240708,210700,5224881278,223,223,223,223,0
20240708,210600,5224881278,223,223,223,223,0
20240708,210500,5224881278,223,223,223,223,0
20240708,210400,5224881278,223,223,223,223,0
20240708,210300,5224881278,223,223,223,223,0
20240708,210200,5224881278,223,223,223,223,0
20240708,210100,5224881278,223,223,223,223,0
20240708,210000,5224881278,223,223,223,223,0
20240708,205900,5224881278,223,223,223,223,0
20240708,205800,5224881278,223,223,223,223,0
20240708,205700,5224881278,223,223,223,223,0
20240708,205600,5224881278,223,223,223,223,0
20240708,205500,5224881278,223,223,223,223,254355
20240708,205400,5224881278,223,223,223,223,0
20240708,205300,5224881278,223,223,223,223,0
20240708,205200,5224881278,223,223,223,223,0
20240708,205100,5224881278,223,223,223,223,0
20240708,205000,5224881278,223,223,223,223,0
20240708,204900,5224881278,223,223,223,223,0
20240708,204800,5224881278,223,223,223,223,0
20240708,204700,5224881278,223,223,223,223,0
20240708,204600,5224881278,223,223,223,223,0
20240708,204500,5224881278,223,223,223,223,0
20240708,204400,5224881278,223,223,223,223,0
20240708,204300,5224881278,223,223,223,223,0
20240708,204200,5224881278,223,223,223,223,0
20240708,204100,5224881278,223,223,223,223,0
20240708,204000,5224881278,223,223,223,223,0
20240708,203900,5224881278,223,223,223,223,0
20240708,203800,5224881278,223,223,223,223,0
20240708,203700,5224881278,223,223,223,223,0
20240708,203600,5224881278,223,223,223,223,0
20240708,203500,5224881278,223,223,223,223,0
20240708,203400,5224881278,223,223,223,223,0
20240708,203300,5224881278,223,223,223,223,0
20240708,203200,5224881278,223,223,223,223,0
20240708,203100,5224881278,223,223,223,223,0
20240708,203000,5224881278,223,223,223,223,0
20240708,202900,5224881278,223,223,223,223,0
20240708,202800,5224881278,223,223,223,223,0
20240708,202700,5224881278,223,223,223,223,0
20240708,202600,5224881278,223,223,223,223,0
20240708,202500,5224881278,223,223,223,223,254355
20240708,202400,5224881278,223,223,223,223,0
20240708,202300,5224881278,223,223,223,223,0
20240708,202200,5224881278,223,223,223,223,0
20240708,202100,5224881278,223,223,223,223,0
20240708,202000,5224881278,223,223,223,223,0
20240708,201900,5224881278,223,223,223,223,0
20240708,201800,5224881278,223,223,223,223,0
20240708,201700,5224881278,223,223,223,223,0
20240708,201600,5224881278,223,223,223,223,0
20240708,201500,5224881278,223,223,223,223,0
20240708,201400,5224881278,223,223,223,223,0
20240708,201300,5224881278,223,223,223,223,0
20240708,201200,5224881278,223,223,223,223,0
20240708,201100,5224881278,223,223,223,223,0
20240708,201000,5224881278,223,223,223,223,0
20240708,200900,5224881278,223,223,223,223,0
20240708,200800,5224881278,223,223,223,223,0
20240708,200700,5224881278,223,223,223,223,0
20240708,200600,5224881278,223,223,223,223,0
20240708,200500,5224881278,223,223,223,223,0
20240708,200400,5224881278,223,223,223,223,0
20240708,200300,5224881278,223,223,223,223,0
20240708,200200,5224881278,223,223,223,223,0
20240708,200100,5224881278,223,223,223,223,0
20240708,200000,5224881278,223,223,223,223,0
20240708,195900,5224881278,223,223,223,223,0
20240708,195800,5224881278,223,223,223,223,0
20240708,195700,5224881278,223,223,223,223,0
20240708,195600,5224881278,223,223,223,223,0
20240708,195500,5224881278,223,223,223,223,254355
20240708,195400,5224881278,223,223,223,223,0
20240708,195300,5224881278,223,223,223,223,0
20240708,195200,5224881278,223,223,223,223,0
20240708,195100,5224881278,223,223,223,223,0
20240708,195000,5224881278,223,223,223,223,0
20240708,194900,5224881278,223,223,223,223,0
20240708,194800,5224881278,223,223,223,223,0
20240708,194700,5224881278,223,223,223,223,0
20240708,194600,5224881278,223,223,223,223,0
20240708,194500,5224881278,223,223,223,223,0
20240708,194400,5224881278,223,223,223,223,0
20240708,194300,5224881278,223,223,223,223,0
20240708,194200,5224881278,223,223,223,223,0
20240708,194100,5224881278,223,223,223,223,0
20240708,194000,5224881278,223,223,223,223,0
20240708,193900,5224881278,223,223,223,223,0
20240708,193800,5224881278,223,223,223,223,0
20240708,193700,5224881278,223,223,223,223,0
20240708,193600,5224881278,223,223,223,223,0
20240708,193500,5224881278,223,223,223,223,0
20240708,193400,5224881278,223,223,223,223,0
20240708,193300,5224881278,223,223,223,223,0
20240708,193200,5224881278,223,223,223,223,0
20240708,193100,5224881278,223,223,223,223,0
20240708,193000,5224881278,223,223,223,223,0
20240708,192900,5224881278,223,223,223,223,0
20240708,192800,5224881278,223,223,223,223,0
20240708,192700,5224881278,223,223,223,223,0
20240708,192600,5224881278,223,223,223,223,0
20240708,192500,5224881278,223,223,223,223,254355
20240708,192400,5224881278,223,223,223,223,0
20240708,192300,5224881278,223,223,223,223,0
20240708,192200,5224881278,223,223,223,223,0
20240708,192100,5224881278,223,223,223,223,0
20240708,192000,5224881278,223,223,223,223,0
20240708,191900,5224881278,223,223,223,223,0
20240708,191800,5224881278,223,223,223,223,0
20240708,191700,5224881278,223,223,223,223,0
20240708,191600,5224881278,223,223,223,223,0
20240708,191500,5224881278,223,223,223,223,0
20240708,191400,5224881278,223,223,223,223,0
20240708,191300,5224881278,223,223,223,223,0
20240708,191200,5224881278,223,223,223,223,0
20240708,191100,5224881278,223,223,223,223,0
20240708,191000,5224881278,223,223,223,223,0
20240708,190900,5224881278,223,223,223,223,0
20240708,190800,5224881278,223,223,223,223,0
20240708,190700,5224881278,223,223,223,223,0
20240708,190600,5224881278,223,223,223,223,0
20240708,190500,5224881278,223,223,223,223,0
20240708,190400,5224881278,223,223,223,223,0
20240708,190300,5224881278,223,223,223,223,0
20240708,190200,5224881278,223,223,223,223,0
20240708,190100,5224881278,223,223,223,223,0
20240708,190000,5224881278,223,223,223,223,0
20240708,185900,5224881278,223,223,223,223,0
20240708,185800,5224881278,223,223,223,223,0
20240708,185700,5224881278,223,223,223,223,0
20240708,185600,5224881278,223,223,223,223,0
20240708,185500,5224881278,223,223,223,223,254355
20240708,185400,5224881278,223,223,223,223,0
20240708,185300,5224881278,223,223,223,223,0
20240708,185200,5224881278,223,223,223,223,0
20240708,185100,5224881278,223,223,223,223,0
20240708,185000,5224881278,223,223,223,223,0
20240708,184900,5224881278,223,223,223,223,0
20240708,184800,5224881278,223,223,223,223,0
20240708,184700,5224881278,223,223,223,223,0
20240708,184600,5224881278,223,223,223,223,0
20240708,184500,5224881278,223,223,223,223,0
20240708,184400,5224881278,223,223,223,223,0
20240708,184300,5224881278,223,223,223,223,0
20240708,184200,5224881278,223,223,223,223,0
20240708,184100,5224881278,223,223,223,223,0
20240708,184000,5224881278,223,223,223,223,0
20240708,183900,5224881278,223,223,223,223,0
20240708,183800,5224881278,223,223,223,223,0
20240708,183700,5224881278,223,223,223,223,0
20240708,183600,5224881278,223,223,223,223,0
20240708,183500,5224881278,223,223,223,223,0
20240708,183400,5224881278,223,223,223,223,0
20240708,183300,5224881278,223,223,223,223,0
20240708,183200,5224881278,223,223,223,223,0
20240708,183100,5224881278,223,223,223,223,0
20240708,183000,5224881278,223,223,223,223,0
20240708,182900,5224881278,223,223,223,223,0
20240708,182800,5224881278,223,223,223,223,0
20240708,182700,5224881278,223,223,223,223,0
20240708,182600,5224881278,223,223,223,223,0
20240708,182500,5224881278,223,223,223,223,254355
20240708,182400,5224881278,223,223,223,223,0
20240708,182300,5224881278,223,223,223,223,0
20240708,182200,5224881278,223,223,223,223,0
20240708,182100,5224881278,223,223,223,223,0
20240708,182000,5224881278,223,223,223,223,0
20240708,181900,5224881278,223,223,223,223,0
20240708,181800,5224881278,223,223,223,223,0
20240708,181700,5224881278,223,223,223,223,0
20240708,181600,5224881278,223,223,223,223,0
20240708,181500,5224881278,223,223,223,223,0
20240708,181400,5224881278,223,223,223,223,0
20240708,181300,5224881278,223,223,223,223,0
20240708,181200,5224881278,223,223,223,223,0
20240708,181100,5224881278,223,223,223,223,0
20240708,181000,5224881278,223,223,223,223,0
20240708,180900,5224881278,223,223,223,223,0
20240708,180800,5224881278,223,223,223,223,0
20240708,180700,5224881278,223,223,223,223,0
20240708,180600,5224881278,223,223,223,223,0
20240708,180500,5224881278,223,223,223,223,0
20240708,180400,5224881278,223,223,223,223,0
20240708,180300,5224881278,223,223,223,223,0
20240708,180200,5224881278,223,223,223,223,0
20240708,180100,5224881278,223,223,223,223,0
20240708,180000,5224881278,223,223,223,223,0
20240708,175900,5224881278,223,223,223,223,0
20240708,175800,5224881278,223,223,223,223,0
20240708,175700,5224881278,223,223,223,223,0
20240708,175600,5224881278,223,223,223,223,0
20240708,175500,5224881278,223,223,223,223,254355
20240708,175400,5224881278,223,223,223,223,0
20240708,175300,5224881278,223,223,223,223,0
20240708,175200,5224881278,223,223,223,223,0
20240708,175100,5224881278,223,223,223,223,0
20240708,175000,5224881278,223,223,223,223,0
20240708,174900,5224881278,223,223,223,223,0
20240708,174800,5224881278,223,223,223,223,0
20240708,174700,5224881278,223,223,223,223,0
20240708,174600,5224881278,223,223,223,223,0
20240708,174500,5224881278,223,223,223,223,0
20240708,174400,5224881278,223,223,223,223,0
20240708,174300,5224881278,223,223,223,223,0
20240708,174200,5224881278,223,223,223,223,0
20240708,174100,5224881278,223,223,223,223,0
20240708,174000,5224881278,223,223,223,223,0
20240708,173900,5224881278,223,223,223,223,0
20240708,173800,5224881278,223,223,223,223,0
20240708,173700,5224881278,223,223,223,223,0
20240708,173600,5224881278,223,223,223,223,0
20240708,173500,5224881278,223,223,223,223,0
20240708,173400,5224881278,223,223,223,223,0
20240708,173300,5224881278,223,223,223,223,0
20240708,173200,5224881278,223,223,223,223,0
20240708,173100,5224881278,223,223,223,223,0
20240708,173000,5224881278,223,223,223,223,0
20240708,172900,5224881278,223,223,223,223,0
20240708,172800,5224881278,223,223,223,223,0
20240708,172700,5224881278,223,223,223,223,0
20240708,172600,5224881278,223,223,223,223,0
20240708,172500,5224881278,223,223,223,223,254355
20240708,172400,5224881278,223,223,223,223,0
20240708,172300,5224881278,223,223,223,223,0
20240708,172200,5224881278,223,223,223,223,0
20240708,172100,5224881278,223,223,223,223,0
20240708,172000,5224881278,223,223,223,223,0
20240708,171900,5224881278,223,223,223,223,0
20240708,171800,5224881278,223,223,223,223,0
20240708,171700,5224881278,223,223,223,223,0
20240708,171600,5224881278,223,223,223,223,0
20240708,171500,5224881278,223,223,223,223,0
20240708,171400,5224881278,223,223,223,223,0
20240708,171300,5224881278,223,223,223,223,0
20240708,171200,5224881278,223,223,223,223,0
20240708,171100,5224881278,223,223,223,223,0
20240708,171000,5224881278,223,223,223,223,0
20240708,170900,5224881278,223,223,223,223,0
20240708,170800,5224881278,223,223,223,223,0
20240708,170700,5224881278,223,223,223,223,0
20240708,170600,5224881278,223,223,223,223,0
20240708,170500,5224881278,223,223,223,223,0
20240708,170400,5224881278,223,223,223,223,0
20240708,170300,5224881278,223,223,223,223,0
20240708,170200,5224881278,223,223,223,223,0
20240708,170100,5224881278,223,223,223,223,0
20240708,170000,5224881278,223,223,223,223,0
20240708,165900,5224881278,223,223,223,223,0
20240708,165800,5224881278,223,223,223,223,0
20240708,165700,5224881278,223,223,223,223,0
20240708,165600,5224881278,223,223,223,223,0
20240708,165500,5224881278,223,223,223,223,254355
20240708,165400,5224881278,223,223,223,223,0
20240708,165300,5224881278,223,223,223,223,0
20240708,165200,5224881278,223,223,223,223,0
20240708,165100,5224881278,223,223,223,223,0
20240708,165000,5224881278,223,223,223,223,0
20240708,164900,5224881278,223,223,223,223,0
20240708,164800,5224881278,223,223,223,223,0
20240708,164700,5224881278,223,223,223,223,0
20240708,164600,5224881278,223,223,223,223,0
20240708,164500,5224881278,223,223,223,223,0
20240708,164400,5224881278,223,223,223,223,0
20240708,164300,5224881278,223,223,223,223,0
20240708,164200,5224881278,223,223,223,223,0
20240708,164100,5224881278,223,223,223,223,0
20240708,164000,5224881278,223,223,223,223,0
20240708,163900,5224881278,223,223,223,223,0
20240708,163800,5224881278,223,223,223,223,0
20240708,163700,5224881278,223,223,223,223,0
20240708,163600,5224881278,223,223,223,223,0
20240708,163500,5224881278,223,223,223,223,0
20240708,163400,5224881278,223,223,223,223,0
20240708,163300,5224881278,223,223,223,223,0
20240708,163200,5224881278,223,223,223,223,0
20240708,163100,5224881278,223,223,223,223,0
20240708,163000,5224881278,223,223,223,223,0
20240708,162900,5224881278,223,223,223,223,0
20240708,162800,5224881278,223,223,223,223,0
20240708,162700,5224881278,223,223,223,223,0
20240708,162600,5224881278,223,223,223,223,0
20240708,162500,5224881278,223,223,223,223,254355
20240708,162400,5224881278,223,223,223,223,0
20240708,162300,5224881278,223,223,223,223,0
20240708,162200,5224881278,223,223,223,223,0
20240708,162100,5224881278,223,223,223,223,0
20240708,162000,5224881278,223,223,223,223,0
20240708,161900,5224881278,223,223,223,223,0
20240708,161800,5224881278,223,223,223,223,0
20240708,161700,5224881278,223,223,223,223,0
20240708,161600,5224881278,223,223,223,223,0
20240708,161500,5224881278,223,223,223,223,0
20240708,161400,5224881278,223,223,223,223,0
20240708,161300,5224881278,223,223,223,223,0
20240708,161200,5224881278,223,223,223,223,0
20240708,161100,5224881278,223,223,223,223,0
20240708,161000,5224881278,223,223,223,223,0
20240708,160900,5224881278,223,223,223,223,0
20240708,160800,5224881278,223,223,223,223,0
20240708,160700,5224881278,223,223,223,223,0
20240708,160600,5224881278,223,223,223,223,0
20240708,160500,5224881278,223,223,223,223,0
20240708,160400,5224881278,223,223,223,223,0
20240708,160300,5224881278,223,223,223,223,0
20240708,160200,5224881278,223,223,223,223,0
20240708,160100,5224881278,223,223,223,223,0
20240708,160000,5224881278,223,223,223,223,0
20240708,155900,5224881278,223,223,223,223,0
20240708,155800,5224881278,223,223,223,223,0
20240708,155700,5224881278,223,223,223,223,0
20240708,155600,5224881278,223,223,223,223,0
20240708,155500,5224881278,223,223,223,223,254355
20240708,155400,5224881278,223,223,223,223,0
20240708,155300,5224881278,223,223,223,223,0
20240708,155200,5224881278,223,223,223,223,0
20240708,155100,5224881278,223,223,223,223,0
20240708,155000,5224881278,223,223,223,223,0
20240708,154900,5224881278,223,223,223,223,0
20240708,154800,5224881278,223,223,223,223,0
20240708,154700,5224881278,223,223,223,223,0
20240708,154600,5224881278,223,223,223,223,0
20240708,154500,5224881278,223,223,223,223,0
20240708,154400,5224881278,223,223,223,223,0
20240708,154300,5224881278,223,223,223,223,0
20240708,154200,5224881278,223,223,223,223,0
20240708,154100,5224881278,223,223,223,223,0
20240708,154000,5224881278,223,223,223,223,0
20240708,153900,5224881278,223,223,223,223,0
20240708,153800,5224881278,223,223,223,223,0
20240708,153700,5224881278,223,223,223,223,0
20240708,153600,5224881278,223,223,223,223,0
20240708,153500,5224881278,223,223,223,223,0
20240708,153400,5224881278,223,223,223,223,0
20240708,153300,5224881278,223,223,223,223,0
20240708,153200,5224881278,223,223,223,223,0
20240708,153100,5224881278,223,223,223,223,0
20240708,153000,5224881278,223,223,223,223,254355
20240708,152900,5168160113,230,230,230,230,0
20240708,152800,5168160113,230,230,230,230,0
20240708,152700,5168160113,230,230,230,230,0
20240708,152600,5168160113,230,230,230,230,0
20240708,152500,5168160113,230,230,230,230,0
20240708,152400,5168160113,230,230,230,230,0
20240708,152300,5168160113,230,230,230,230,0
20240708,152200,5168160113,230,230,230,230,0
20240708,152100,5168160113,230,230,230,230,0
20240708,152000,5168160113,230,230,230,230,0
20240708,151900,5168160113,230,230,232,228,106687
20240708,151800,5143677967,231,230,232,228,67516
20240708,151700,5128170338,232,230,232,230,41205
20240708,151600,5118671541,231,231,232,229,52324
20240708,151500,5106596778,232,230,234,229,67373
20240708,151400,5090975050,230,230,231,229,41382
20240708,151300,5081447644,230,227,230,226,40563
20240708,151200,5072214426,228,231,232,226,137496
20240708,151100,5040781835,231,232,233,231,13142
20240708,151000,5037735102,232,232,234,231,92264
20240708,150900,5016396733,235,233,235,232,55891
20240708,150800,5003390749,234,234,235,232,97534
20240708,150700,4980649885,234,235,236,234,18985
20240708,150600,4976190551,235,236,237,233,73204
20240708,150500,4959027521,235,238,240,235,125867
20240708,150400,4929176855,238,236,238,236,14592
20240708,150300,4925725653,236,236,239,236,98406
20240708,150200,4902318114,237,236,237,235,19045
20240708,150100,4897810776,236,235,236,235,7621
20240708,150000,4896017925,235,235,236,235,7954
20240708,145900,4894143598,236,236,237,233,30217
20240708,145800,4887045519,236,236,238,235,51257
20240708,145700,4874881681,236,233,238,232,85451
20240708,145600,4854779613,233,231,234,231,16635
20240708,145500,4850903703,231,232,235,231,66067
20240708,145400,4835576990,231,236,237,231,125801
20240708,145300,4806265177,237,237,238,234,49213
20240708,145200,4794618045,237,236,239,235,233685
20240708,145100,4739504053,239,241,244,236,199228
20240708,145000,4691879877,241,236,245,234,362193
20240708,144900,4605793715,236,239,241,233,202517
20240708,144800,4557727656,239,237,243,236,355051
20240708,144700,4472670335,243,243,243,243,0
20240708,144600,4472670335,243,226,243,225,355669
20240708,144500,4389951485,224,226,226,224,28128
20240708,144400,4383625682,226,225,226,225,8554
20240708,144300,4381695325,225,225,226,224,13956
20240708,144200,4378553923,226,226,226,224,29170
20240708,144100,4371990527,226,226,226,225,7063
20240708,144000,4370395295,226,225,227,224,26175
20240708,143900,4364495389,225,224,226,224,30007
20240708,143800,4357758818,225,224,226,224,10723
20240708,143700,4355346681,224,225,226,224,19592
20240708,143600,4350947818,224,225,227,224,23294
20240708,143500,4345705575,225,223,225,223,134426
20240708,143400,4315476709,225,225,226,223,55485
20240708,143300,4303039130,226,224,226,224,4201
20240708,143200,4302095161,224,224,226,224,3362
20240708,143100,4301339046,225,227,227,224,24337
20240708,143000,4295874274,227,226,227,225,9696
20240708,142900,4293681973,226,228,228,226,18565
20240708,142800,4289477214,229,228,230,226,92711
20240708,142700,4268343791,229,228,229,227,34426
20240708,142600,4260495477,228,227,228,226,18247
20240708,142500,4256353265,228,226,228,226,13663
20240708,142400,4253251830,227,227,229,225,40110
20240708,142300,4244124867,229,223,229,222,91968
20240708,142200,4223404024,224,220,225,220,82587
20240708,142100,4205020146,220,225,226,220,152358
20240708,142000,4171154044,226,226,227,226,7208
20240708,141900,4169520798,227,226,227,225,38548
20240708,141800,4160814166,225,224,226,224,43763
20240708,141700,4150975612,224,227,227,224,89013
20240708,141600,4130958185,226,227,227,226,37244
20240708,141500,4122540453,227,226,227,226,13961
20240708,141400,4119381874,227,228,228,225,89711
20240708,141300,4099093100,228,229,230,228,30770
20240708,141200,4092061391,230,229,230,228,29768
20240708,141100,4085244348,229,229,230,228,11938
20240708,141000,4082507846,229,229,231,227,47780
20240708,140900,4071586058,231,231,231,229,9196
20240708,140800,4069470962,231,230,231,229,13451
20240708,140700,4066374230,231,232,232,229,28013
20240708,140600,4059928507,232,229,233,229,20019
20240708,140500,4055311338,230,229,230,228,92427
20240708,140400,4034210734,230,231,232,230,81456
20240708,140300,4015427362,232,234,235,230,57484
20240708,140200,4002112991,235,234,236,233,55941
20240708,140100,3989004907,235,236,237,234,56109
20240708,140000,3975786934,237,238,238,233,76354
20240708,135900,3957780684,238,237,239,235,133548
20240708,135800,3926144247,236,234,238,233,115194
20240708,135700,3899062458,234,233,234,231,51494
20240708,135600,3887074858,233,233,233,231,35352
20240708,135500,3878855800,233,232,234,230,127122
20240708,135400,3849311288,233,229,233,229,47042
20240708,135300,3838452640,229,229,229,229,1795
20240708,135200,3838041585,229,230,230,227,50011
20240708,135100,3826636798,229,228,229,227,16989
20240708,135000,3822754082,228,228,229,227,11168
20240708,134900,3820207977,229,228,230,228,31927
20240708,134800,3812907117,228,227,228,227,11103
20240708,134700,3810382777,228,226,228,225,31009
20240708,134600,3803383585,227,227,227,225,39555
20240708,134500,3794442832,227,230,230,226,19309
20240708,134400,3790054528,230,229,230,228,10333
20240708,134300,3787685448,230,229,230,228,67961
20240708,134200,3772099293,229,228,229,227,46101
20240708,134100,3761588472,228,227,228,227,3763
20240708,134000,3760733401,228,230,230,225,212190
20240708,133900,3712426611,230,230,232,228,54384
20240708,133800,3699974495,230,230,232,228,53282
20240708,133700,3687729215,232,232,232,230,11771
20240708,133600,3685010285,232,231,233,228,112315
20240708,133500,3659127384,230,231,233,229,149457
20240708,133400,3624699672,232,234,237,231,185753
20240708,133300,3581457391,235,237,238,232,329027
20240708,133200,3504034690,238,235,239,233,233597
20240708,133100,3448800714,235,230,235,230,153172
20240708,133000,3413279240,231,229,232,228,88336
20240708,132900,3392957946,230,230,231,227,138342
20240708,132800,3361165982,230,227,233,226,408151
20240708,132700,3267723471,227,224,229,224,115608
20240708,132600,3241549239,224,228,228,221,244379
20240708,132500,3186388169,228,227,228,225,64100
20240708,132400,3171875977,227,227,228,226,123136
20240708,132300,3143935319,227,224,228,223,106269
20240708,132200,3120009286,224,225,225,223,44677
20240708,132100,3109992297,225,226,227,224,187079
20240708,132000,3067884955,225,223,225,222,131304
20240708,131900,3038510580,223,220,224,219,137894
20240708,131800,3007916782,221,210,222,210,359398
20240708,131700,2929484352,209,221,222,208,564592
20240708,131600,2807200106,217,217,217,217,0
20240708,131500,2807200106,217,226,227,217,486244
20240708,131400,2700598663,228,228,228,225,141111
20240708,131300,2668723656,228,231,231,225,211570
20240708,131200,2620737621,231,228,231,227,76098
20240708,131100,2603296096,228,230,231,226,57443
20240708,131000,2590173557,231,230,232,229,76670
20240708,130900,2572505978,231,232,233,229,65253
20240708,130800,2557480785,232,225,232,225,118804
20240708,130700,2530305027,225,229,231,225,108190
20240708,130600,2505730979,230,230,231,227,123685
20240708,130500,2477405859,230,230,235,225,284670
20240708,130400,2412423504,229,230,233,222,618020
20240708,130300,2272608149,230,234,236,230,178391
20240708,130200,2231046875,236,234,239,233,269841
20240708,130100,2167582217,234,240,242,229,610807
20240708,130000,2024529602,233,233,233,233,0
20240708,125900,2024529602,233,233,233,233,0
20240708,125800,2024529602,233,250,255,233,410994
20240708,125700,1924111492,248,258,263,247,606509
20240708,125600,1769893874,264,264,264,264,0
20240708,125500,1769893874,264,264,264,264,0
20240708,125400,1769893874,264,273,273,261,278673
20240708,125300,1696472775,273,272,273,269,37637
20240708,125200,1686271809,272,270,274,268,67328
20240708,125100,1668021524,270,279,279,266,275932
20240708,125000,1593129576,279,282,282,276,44178
20240708,124900,1580875079,282,283,283,279,31069
20240708,124800,1572162244,283,281,284,280,26774
20240708,124700,1564588696,281,284,284,280,31702
20240708,124600,1555701151,285,281,285,280,80909
20240708,124500,1532923201,280,284,286,277,186551
20240708,124400,1480640522,284,286,287,284,7013
20240708,124300,1478642220,287,287,289,285,13744
20240708,124200,1474712301,288,288,290,284,14362
20240708,124100,1470617640,288,290,290,285,32048
20240708,124000,1461420260,293,289,293,287,21904
20240708,123900,1455098230,289,289,289,289,0
20240708,123800,1455098230,289,289,289,289,0
20240708,123700,1455098230,289,292,295,289,4788
20240708,123600,1453706125,289,294,296,289,92618
20240708,123500,1426770007,296,295,296,294,6288
20240708,123400,1424914958,295,296,296,295,169
20240708,123300,1424865102,296,293,296,292,13025
20240708,123200,1421047713,292,294,296,292,12524
20240708,123100,1417365194,294,298,298,292,40164
20240708,123000,1405546852,299,299,299,297,3366
20240708,122900,1404547138,299,297,300,297,8089
20240708,122800,1402144263,297,295,297,295,5564
20240708,122700,1400500967,295,298,299,294,34544
20240708,122600,1390265500,299,298,300,297,9582
20240708,122500,1387408994,298,298,298,297,5442
20240708,122400,1385790905,298,300,300,296,20406
20240708,122300,1379699599,301,302,302,301,964
20240708,122200,1379409422,302,303,303,302,1907
20240708,122100,1378833507,303,301,303,301,9917
20240708,122000,1375840333,302,302,302,302,568
20240708,121900,1375668797,302,303,303,302,7684
20240708,121800,1373348165,303,302,303,302,15
20240708,121700,1373343622,303,303,303,303,6
20240708,121600,1373341804,304,301,304,299,12413
20240708,121500,1369611872,302,302,302,300,6163
20240708,121400,1367760785,302,301,302,301,23
20240708,121300,1367753861,302,301,302,301,2854
20240708,121200,1366893787,301,300,301,300,3070
20240708,121100,1365972778,301,300,301,299,3040
20240708,121000,1365057940,302,300,305,297,18722
20240708,120900,1359454078,300,300,300,300,2067
20240708,120800,1358833978,298,300,300,298,458
20240708,120700,1358697248,300,299,300,298,7078
20240708,120600,1356578225,301,301,301,301,2
20240708,120500,1356577623,301,298,301,298,1193
20240708,120400,1356222091,301,300,301,298,5184
20240708,120300,1354671202,301,303,303,298,51891
20240708,120200,1339127742,303,304,304,301,5855
20240708,120100,1337362930,304,304,304,303,303
20240708,120000,1337270920,304,304,304,301,1993
20240708,115900,1336666906,304,305,305,302,7728
20240708,115800,1334329502,305,305,305,302,4771
20240708,115700,1332877952,305,303,305,302,7890
20240708,115600,1330483505,303,304,304,301,4680
20240708,115500,1329069570,304,303,306,303,15304
20240708,115400,1324403067,303,304,304,302,3533
20240708,115300,1323331744,304,303,304,303,5273
20240708,115200,1321732864,303,303,305,302,26277
20240708,115100,1313752591,303,300,303,300,1330
20240708,115000,1313350272,300,303,303,300,6350
20240708,114900,1311442331,302,303,304,302,13581
20240708,114800,1307327507,303,302,303,299,2765
20240708,114700,1306499006,302,301,303,300,13020
20240708,114600,1302575989,303,303,303,301,21
20240708,114500,1302569629,303,300,303,300,4526
20240708,114400,1301207013,301,303,304,298,17105
20240708,114300,1296057668,303,301,306,300,60355
20240708,114200,1277811889,301,301,302,300,29067
20240708,114100,1269071624,301,303,303,299,11993
20240708,114000,1265469188,303,300,304,299,43220
20240708,113900,1252503442,304,309,309,296,170600
20240708,113800,1201145016,309,309,310,302,47317
20240708,113700,1186698750,310,309,311,306,28498
20240708,113600,1177928162,309,315,315,309,48059
20240708,113500,1163025253,316,311,316,311,1725
20240708,113400,1162485356,310,313,315,310,417
20240708,113300,1162355349,315,316,316,313,5827
20240708,113200,1160530427,316,314,316,313,21318
20240708,113100,1153855487,315,313,315,310,7149
20240708,113000,1151616442,314,310,314,310,5010
20240708,112900,1150063330,315,313,317,310,28854
20240708,112800,1141077859,313,316,316,313,7628
20240708,112700,1138683285,318,318,318,315,4808
20240708,112600,1137168484,318,316,319,313,4382
20240708,112500,1135789973,315,317,317,315,10470
20240708,112400,1132488589,320,319,320,319,503
20240708,112300,1132328131,317,316,317,315,8586
20240708,112200,1129618358,317,320,320,317,31133
20240708,112100,1119677947,321,322,323,321,1151
20240708,112000,1119307974,323,320,323,320,322
20240708,111900,1119204568,323,323,323,320,46203
20240708,111800,1104405272,322,324,324,322,10754
20240708,111700,1100942470,324,320,324,320,9893
20240708,111600,1097759965,320,323,323,319,10463
20240708,111500,1094411252,323,322,323,320,321
20240708,111400,1094308072,322,322,322,322,5459
20240708,111300,1092550274,324,322,324,322,4472
20240708,111200,1091109243,320,323,323,320,37929
20240708,111100,1078951818,323,325,325,323,1553
20240708,111000,1078448616,325,325,325,324,12259
20240708,110900,1074473771,327,325,327,322,38098
20240708,110800,1062184982,324,330,330,323,61349
20240708,110700,1042163006,327,321,332,321,75324
20240708,110600,1017482204,322,320,322,318,19951
20240708,110500,1011078627,318,319,320,317,17271
20240708,110400,1005590351,320,320,322,317,9552
20240708,110300,1002542614,320,323,323,320,1087
20240708,110200,1002191660,323,319,323,318,10782
20240708,110100,998751711,319,319,320,318,1810
20240708,110000,998174813,319,322,323,315,25089
20240708,105900,990136031,322,321,323,321,10173
20240708,105800,986861260,322,320,323,320,12000
20240708,105700,983003861,320,321,321,316,3093
20240708,105600,982014092,316,321,321,316,50733
20240708,105500,965748652,320,317,320,315,9235
20240708,105400,962812912,320,318,323,313,60206
20240708,105300,943626604,318,315,318,315,82691
20240708,105200,917443623,315,313,315,313,7128
20240708,105100,915211415,313,313,313,313,1750
20240708,105000,914663665,313,313,313,313,0
20240708,104900,914663665,313,314,314,311,2230
20240708,104800,913967426,314,314,315,313,25630
20240708,104700,905922096,314,315,316,314,5019
20240708,104600,904336849,315,309,315,308,20696
20240708,104500,897841651,311,312,312,308,3432
20240708,104400,896775473,312,314,314,311,10154
20240708,104300,893609254,312,313,314,312,5484
20240708,104200,891890410,313,311,313,311,9068
20240708,104100,889064523,310,308,310,307,14264
20240708,104000,884665520,308,305,308,305,160
20240708,103900,884616255,308,306,308,305,18019
20240708,103800,879120384,308,307,308,305,1060
20240708,103700,878796825,307,307,308,304,4863
20240708,103600,877315367,308,308,308,308,2018
20240708,103500,876693823,308,308,308,308,13796
20240708,103400,872444655,308,308,308,308,1089
20240708,103300,872109243,307,307,307,306,10448
20240708,103200,868901708,307,306,307,306,4218
20240708,103100,867607399,306,307,307,305,59
20240708,103000,867589301,307,304,307,302,9230
20240708,102900,864770299,305,303,305,303,6145
20240708,102800,862903007,305,303,305,300,27070
20240708,102700,854748422,303,307,307,303,1344
20240708,102600,854336089,307,306,307,306,709
20240708,102500,854118428,305,309,309,305,2726
20240708,102400,853279758,309,305,309,305,17195
20240708,102300,848005759,305,305,305,305,1002
20240708,102200,847700149,306,304,306,304,3644
20240708,102100,846589016,304,306,306,304,10545
20240708,102000,843382483,306,305,306,304,7261
20240708,101900,841174282,307,308,308,307,389
20240708,101800,841054820,308,305,308,305,1017
20240708,101700,840742296,306,307,307,306,4145
20240708,101600,839473826,308,308,309,306,5285
20240708,101500,837842015,308,304,308,304,15317
20240708,101400,833169303,305,304,305,304,2427
20240708,101300,832430983,305,307,307,304,10050
20240708,101200,829355708,307,304,307,303,63
20240708,101100,829336614,309,306,309,297,60798
20240708,101000,810740556,307,307,307,302,481
20240708,100900,810594653,303,308,308,303,11271
20240708,100800,807165576,307,308,308,307,282
20240708,100700,807078790,309,308,309,305,17817
20240708,100600,801590127,308,309,309,307,51
20240708,100500,801574385,310,310,310,304,13824
20240708,100400,797345305,310,308,310,306,10608
20240708,100300,794076226,308,304,308,304,3289
20240708,100200,793068999,305,308,308,305,10736
20240708,100100,789784995,308,306,308,306,1220
20240708,100000,789410393,306,307,308,306,2332
20240708,095900,788696787,308,305,308,304,1940
20240708,095800,788103081,307,306,307,303,8679
20240708,095700,785466204,307,307,308,304,3583
20240708,095600,784370917,307,306,307,304,6410
20240708,095500,782408856,307,308,308,305,209
20240708,095400,782344929,308,307,308,305,13295
20240708,095300,778280771,309,308,309,306,2974
20240708,095200,777370388,309,311,311,309,7438
20240708,095100,775059184,311,308,312,307,1913
20240708,095000,774465101,312,311,312,308,3369
20240708,094900,773416814,311,311,311,306,8415
20240708,094800,770830189,311,312,312,309,4599
20240708,094700,769406880,313,311,313,309,15217
20240708,094600,764700148,311,312,315,311,23132
20240708,094500,757445945,313,310,313,308,57489
20240708,094400,739589111,311,309,311,308,25934
20240708,094300,731576019,309,308,309,306,34696
20240708,094200,720941030,308,304,309,304,44600
20240708,094100,707235200,306,305,307,305,13623
20240708,094000,703069468,305,304,306,303,28676
20240708,093900,694334524,303,299,304,299,6037
20240708,093800,692515191,299,300,300,295,21462
20240708,093700,686115164,301,302,302,297,23632
20240708,093600,679052887,302,300,302,298,16033
20240708,093500,674266833,298,301,304,298,24337
20240708,093400,666965204,301,304,306,301,14421
20240708,093300,662596677,306,306,307,303,19462
20240708,093200,656680965,307,305,307,304,8417
20240708,093100,654115976,307,304,307,304,12527
20240708,093000,650294288,305,301,305,300,44876
20240708,092900,636795514,304,303,304,301,26764
20240708,092800,628707403,303,302,305,302,5660
20240708,092700,626994279,305,307,308,302,35946
20240708,092600,616059685,307,312,312,307,43926
20240708,092500,602430664,310,308,312,307,11659
20240708,092400,598823239,307,307,310,305,18826
20240708,092300,593045706,310,311,317,307,93000
20240708,092200,564022292,311,307,313,303,77627
20240708,092100,540083471,305,306,309,304,20825
20240708,092000,533705796,305,310,311,305,20919
20240708,091900,527254176,309,308,310,303,111788
20240708,091800,493190997,311,316,320,306,84560
20240708,091700,466805253,318,312,318,305,91807
20240708,091600,438204911,313,320,332,310,302002
20240708,091500,342339923,316,316,316,316,0
20240708,091400,342339923,316,316,316,316,0
20240708,091300,342339923,316,323,343,316,432418
20240708,091200,200050601,324,324,324,324,0
20240708,091100,200050601,324,324,324,324,0
20240708,091000,200050601,324,294,324,293,310461
20240708,090900,103831078,293,296,296,290,16014
20240708,090800,99147977,296,295,299,291,120719
20240708,090700,63535205,295,295,295,295,0
20240708,090600,63535205,295,281,295,281,96934
20240708,090500,35651862,280,279,285,279,37929
20240708,090400,24973968,279,273,282,273,37475
20240708,090300,14535002,276,271,276,271,7760
20240708,090200,12414112,270,273,273,270,10505
20240708,090100,9572562,273,273,274,273,563
20240708,090000,9418576,274,269,274,269,34955