stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,212400,3996164821,161,161,161,161,335973
20240709,212300,3996164821,161,161,161,161,0
20240709,212200,3996164821,161,161,161,161,0
20240709,212100,3996164821,161,161,161,161,0
20240709,212000,3996164821,161,161,161,161,0
20240709,211900,3996164821,161,161,161,161,0
20240709,211800,3996164821,161,161,161,161,0
20240709,211700,3996164821,161,161,161,161,0
20240709,211600,3996164821,161,161,161,161,0
20240709,211500,3996164821,161,161,161,161,0
20240709,211400,3996164821,161,161,161,161,0
20240709,211300,3996164821,161,161,161,161,0
20240709,211200,3996164821,161,161,161,161,0
20240709,211100,3996164821,161,161,161,161,0
20240709,211000,3996164821,161,161,161,161,0
20240709,210900,3996164821,161,161,161,161,0
20240709,210800,3996164821,161,161,161,161,0
20240709,210700,3996164821,161,161,161,161,0
20240709,210600,3996164821,161,161,161,161,0
20240709,210500,3996164821,161,161,161,161,0
20240709,210400,3996164821,161,161,161,161,0
20240709,210300,3996164821,161,161,161,161,0
20240709,210200,3996164821,161,161,161,161,0
20240709,210100,3996164821,161,161,161,161,0
20240709,210000,3996164821,161,161,161,161,0
20240709,205900,3996164821,161,161,161,161,0
20240709,205800,3996164821,161,161,161,161,0
20240709,205700,3996164821,161,161,161,161,0
20240709,205600,3996164821,161,161,161,161,0
20240709,205500,3996164821,161,161,161,161,0
20240709,205400,3996164821,161,161,161,161,335973
20240709,205300,3996164821,161,161,161,161,0
20240709,205200,3996164821,161,161,161,161,0
20240709,205100,3996164821,161,161,161,161,0
20240709,205000,3996164821,161,161,161,161,0
20240709,204900,3996164821,161,161,161,161,0
20240709,204800,3996164821,161,161,161,161,0
20240709,204700,3996164821,161,161,161,161,0
20240709,204600,3996164821,161,161,161,161,0
20240709,204500,3996164821,161,161,161,161,0
20240709,204400,3996164821,161,161,161,161,0
20240709,204300,3996164821,161,161,161,161,0
20240709,204200,3996164821,161,161,161,161,0
20240709,204100,3996164821,161,161,161,161,0
20240709,204000,3996164821,161,161,161,161,0
20240709,203900,3996164821,161,161,161,161,0
20240709,203800,3996164821,161,161,161,161,0
20240709,203700,3996164821,161,161,161,161,0
20240709,203600,3996164821,161,161,161,161,0
20240709,203500,3996164821,161,161,161,161,0
20240709,203400,3996164821,161,161,161,161,0
20240709,203300,3996164821,161,161,161,161,0
20240709,203200,3996164821,161,161,161,161,0
20240709,203100,3996164821,161,161,161,161,0
20240709,203000,3996164821,161,161,161,161,0
20240709,202900,3996164821,161,161,161,161,0
20240709,202800,3996164821,161,161,161,161,0
20240709,202700,3996164821,161,161,161,161,0
20240709,202600,3996164821,161,161,161,161,0
20240709,202500,3996164821,161,161,161,161,0
20240709,202400,3996164821,161,161,161,161,335973
20240709,202300,3996164821,161,161,161,161,0
20240709,202200,3996164821,161,161,161,161,0
20240709,202100,3996164821,161,161,161,161,0
20240709,202000,3996164821,161,161,161,161,0
20240709,201900,3996164821,161,161,161,161,0
20240709,201800,3996164821,161,161,161,161,0
20240709,201700,3996164821,161,161,161,161,0
20240709,201600,3996164821,161,161,161,161,0
20240709,201500,3996164821,161,161,161,161,0
20240709,201400,3996164821,161,161,161,161,0
20240709,201300,3996164821,161,161,161,161,0
20240709,201200,3996164821,161,161,161,161,0
20240709,201100,3996164821,161,161,161,161,0
20240709,201000,3996164821,161,161,161,161,0
20240709,200900,3996164821,161,161,161,161,0
20240709,200800,3996164821,161,161,161,161,0
20240709,200700,3996164821,161,161,161,161,0
20240709,200600,3996164821,161,161,161,161,0
20240709,200500,3996164821,161,161,161,161,0
20240709,200400,3996164821,161,161,161,161,0
20240709,200300,3996164821,161,161,161,161,0
20240709,200200,3996164821,161,161,161,161,0
20240709,200100,3996164821,161,161,161,161,0
20240709,200000,3996164821,161,161,161,161,0
20240709,195900,3996164821,161,161,161,161,0
20240709,195800,3996164821,161,161,161,161,0
20240709,195700,3996164821,161,161,161,161,0
20240709,195600,3996164821,161,161,161,161,0
20240709,195500,3996164821,161,161,161,161,0
20240709,195400,3996164821,161,161,161,161,335973
20240709,195300,3996164821,161,161,161,161,0
20240709,195200,3996164821,161,161,161,161,0
20240709,195100,3996164821,161,161,161,161,0
20240709,195000,3996164821,161,161,161,161,0
20240709,194900,3996164821,161,161,161,161,0
20240709,194800,3996164821,161,161,161,161,0
20240709,194700,3996164821,161,161,161,161,0
20240709,194600,3996164821,161,161,161,161,0
20240709,194500,3996164821,161,161,161,161,0
20240709,194400,3996164821,161,161,161,161,0
20240709,194300,3996164821,161,161,161,161,0
20240709,194200,3996164821,161,161,161,161,0
20240709,194100,3996164821,161,161,161,161,0
20240709,194000,3996164821,161,161,161,161,0
20240709,193900,3996164821,161,161,161,161,0
20240709,193800,3996164821,161,161,161,161,0
20240709,193700,3996164821,161,161,161,161,0
20240709,193600,3996164821,161,161,161,161,0
20240709,193500,3996164821,161,161,161,161,0
20240709,193400,3996164821,161,161,161,161,0
20240709,193300,3996164821,161,161,161,161,0
20240709,193200,3996164821,161,161,161,161,0
20240709,193100,3996164821,161,161,161,161,0
20240709,193000,3996164821,161,161,161,161,0
20240709,192900,3996164821,161,161,161,161,0
20240709,192800,3996164821,161,161,161,161,0
20240709,192700,3996164821,161,161,161,161,0
20240709,192600,3996164821,161,161,161,161,0
20240709,192500,3996164821,161,161,161,161,0
20240709,192400,3996164821,161,161,161,161,335973
20240709,192300,3996164821,161,161,161,161,0
20240709,192200,3996164821,161,161,161,161,0
20240709,192100,3996164821,161,161,161,161,0
20240709,192000,3996164821,161,161,161,161,0
20240709,191900,3996164821,161,161,161,161,0
20240709,191800,3996164821,161,161,161,161,0
20240709,191700,3996164821,161,161,161,161,0
20240709,191600,3996164821,161,161,161,161,0
20240709,191500,3996164821,161,161,161,161,0
20240709,191400,3996164821,161,161,161,161,0
20240709,191300,3996164821,161,161,161,161,0
20240709,191200,3996164821,161,161,161,161,0
20240709,191100,3996164821,161,161,161,161,0
20240709,191000,3996164821,161,161,161,161,0
20240709,190900,3996164821,161,161,161,161,0
20240709,190800,3996164821,161,161,161,161,0
20240709,190700,3996164821,161,161,161,161,0
20240709,190600,3996164821,161,161,161,161,0
20240709,190500,3996164821,161,161,161,161,0
20240709,190400,3996164821,161,161,161,161,0
20240709,190300,3996164821,161,161,161,161,0
20240709,190200,3996164821,161,161,161,161,0
20240709,190100,3996164821,161,161,161,161,0
20240709,190000,3996164821,161,161,161,161,0
20240709,185900,3996164821,161,161,161,161,0
20240709,185800,3996164821,161,161,161,161,0
20240709,185700,3996164821,161,161,161,161,0
20240709,185600,3996164821,161,161,161,161,0
20240709,185500,3996164821,161,161,161,161,0
20240709,185400,3996164821,161,161,161,161,335973
20240709,185300,3996164821,161,161,161,161,0
20240709,185200,3996164821,161,161,161,161,0
20240709,185100,3996164821,161,161,161,161,0
20240709,185000,3996164821,161,161,161,161,0
20240709,184900,3996164821,161,161,161,161,0
20240709,184800,3996164821,161,161,161,161,0
20240709,184700,3996164821,161,161,161,161,0
20240709,184600,3996164821,161,161,161,161,0
20240709,184500,3996164821,161,161,161,161,0
20240709,184400,3996164821,161,161,161,161,0
20240709,184300,3996164821,161,161,161,161,0
20240709,184200,3996164821,161,161,161,161,0
20240709,184100,3996164821,161,161,161,161,0
20240709,184000,3996164821,161,161,161,161,0
20240709,183900,3996164821,161,161,161,161,0
20240709,183800,3996164821,161,161,161,161,0
20240709,183700,3996164821,161,161,161,161,0
20240709,183600,3996164821,161,161,161,161,0
20240709,183500,3996164821,161,161,161,161,0
20240709,183400,3996164821,161,161,161,161,0
20240709,183300,3996164821,161,161,161,161,0
20240709,183200,3996164821,161,161,161,161,0
20240709,183100,3996164821,161,161,161,161,0
20240709,183000,3996164821,161,161,161,161,0
20240709,182900,3996164821,161,161,161,161,0
20240709,182800,3996164821,161,161,161,161,0
20240709,182700,3996164821,161,161,161,161,0
20240709,182600,3996164821,161,161,161,161,0
20240709,182500,3996164821,161,161,161,161,0
20240709,182400,3996164821,161,161,161,161,335973
20240709,182300,3996164821,161,161,161,161,0
20240709,182200,3996164821,161,161,161,161,0
20240709,182100,3996164821,161,161,161,161,0
20240709,182000,3996164821,161,161,161,161,0
20240709,181900,3996164821,161,161,161,161,0
20240709,181800,3996164821,161,161,161,161,0
20240709,181700,3996164821,161,161,161,161,0
20240709,181600,3996164821,161,161,161,161,0
20240709,181500,3996164821,161,161,161,161,0
20240709,181400,3996164821,161,161,161,161,0
20240709,181300,3996164821,161,161,161,161,0
20240709,181200,3996164821,161,161,161,161,0
20240709,181100,3996164821,161,161,161,161,0
20240709,181000,3996164821,161,161,161,161,0
20240709,180900,3996164821,161,161,161,161,0
20240709,180800,3996164821,161,161,161,161,0
20240709,180700,3996164821,161,161,161,161,0
20240709,180600,3996164821,161,161,161,161,0
20240709,180500,3996164821,161,161,161,161,0
20240709,180400,3996164821,161,161,161,161,0
20240709,180300,3996164821,161,161,161,161,0
20240709,180200,3996164821,161,161,161,161,0
20240709,180100,3996164821,161,161,161,161,0
20240709,180000,3996164821,161,161,161,161,0
20240709,175900,3996164821,161,161,161,161,0
20240709,175800,3996164821,161,161,161,161,0
20240709,175700,3996164821,161,161,161,161,0
20240709,175600,3996164821,161,161,161,161,0
20240709,175500,3996164821,161,161,161,161,0
20240709,175400,3996164821,161,161,161,161,335973
20240709,175300,3996164821,161,161,161,161,0
20240709,175200,3996164821,161,161,161,161,0
20240709,175100,3996164821,161,161,161,161,0
20240709,175000,3996164821,161,161,161,161,0
20240709,174900,3996164821,161,161,161,161,0
20240709,174800,3996164821,161,161,161,161,0
20240709,174700,3996164821,161,161,161,161,0
20240709,174600,3996164821,161,161,161,161,0
20240709,174500,3996164821,161,161,161,161,0
20240709,174400,3996164821,161,161,161,161,0
20240709,174300,3996164821,161,161,161,161,0
20240709,174200,3996164821,161,161,161,161,0
20240709,174100,3996164821,161,161,161,161,0
20240709,174000,3996164821,161,161,161,161,0
20240709,173900,3996164821,161,161,161,161,0
20240709,173800,3996164821,161,161,161,161,0
20240709,173700,3996164821,161,161,161,161,0
20240709,173600,3996164821,161,161,161,161,0
20240709,173500,3996164821,161,161,161,161,0
20240709,173400,3996164821,161,161,161,161,0
20240709,173300,3996164821,161,161,161,161,0
20240709,173200,3996164821,161,161,161,161,0
20240709,173100,3996164821,161,161,161,161,0
20240709,173000,3996164821,161,161,161,161,0
20240709,172900,3996164821,161,161,161,161,0
20240709,172800,3996164821,161,161,161,161,0
20240709,172700,3996164821,161,161,161,161,0
20240709,172600,3996164821,161,161,161,161,0
20240709,172500,3996164821,161,161,161,161,0
20240709,172400,3996164821,161,161,161,161,335973
20240709,172300,3996164821,161,161,161,161,0
20240709,172200,3996164821,161,161,161,161,0
20240709,172100,3996164821,161,161,161,161,0
20240709,172000,3996164821,161,161,161,161,0
20240709,171900,3996164821,161,161,161,161,0
20240709,171800,3996164821,161,161,161,161,0
20240709,171700,3996164821,161,161,161,161,0
20240709,171600,3996164821,161,161,161,161,0
20240709,171500,3996164821,161,161,161,161,0
20240709,171400,3996164821,161,161,161,161,0
20240709,171300,3996164821,161,161,161,161,0
20240709,171200,3996164821,161,161,161,161,0
20240709,171100,3996164821,161,161,161,161,0
20240709,171000,3996164821,161,161,161,161,0
20240709,170900,3996164821,161,161,161,161,0
20240709,170800,3996164821,161,161,161,161,0
20240709,170700,3996164821,161,161,161,161,0
20240709,170600,3996164821,161,161,161,161,0
20240709,170500,3996164821,161,161,161,161,0
20240709,170400,3996164821,161,161,161,161,0
20240709,170300,3996164821,161,161,161,161,0
20240709,170200,3996164821,161,161,161,161,0
20240709,170100,3996164821,161,161,161,161,0
20240709,170000,3996164821,161,161,161,161,0
20240709,165900,3996164821,161,161,161,161,0
20240709,165800,3996164821,161,161,161,161,0
20240709,165700,3996164821,161,161,161,161,0
20240709,165600,3996164821,161,161,161,161,0
20240709,165500,3996164821,161,161,161,161,0
20240709,165400,3996164821,161,161,161,161,335973
20240709,165300,3996164821,161,161,161,161,0
20240709,165200,3996164821,161,161,161,161,0
20240709,165100,3996164821,161,161,161,161,0
20240709,165000,3996164821,161,161,161,161,0
20240709,164900,3996164821,161,161,161,161,0
20240709,164800,3996164821,161,161,161,161,0
20240709,164700,3996164821,161,161,161,161,0
20240709,164600,3996164821,161,161,161,161,0
20240709,164500,3996164821,161,161,161,161,0
20240709,164400,3996164821,161,161,161,161,0
20240709,164300,3996164821,161,161,161,161,0
20240709,164200,3996164821,161,161,161,161,0
20240709,164100,3996164821,161,161,161,161,0
20240709,164000,3996164821,161,161,161,161,0
20240709,163900,3996164821,161,161,161,161,0
20240709,163800,3996164821,161,161,161,161,0
20240709,163700,3996164821,161,161,161,161,0
20240709,163600,3996164821,161,161,161,161,0
20240709,163500,3996164821,161,161,161,161,0
20240709,163400,3996164821,161,161,161,161,0
20240709,163300,3996164821,161,161,161,161,0
20240709,163200,3996164821,161,161,161,161,0
20240709,163100,3996164821,161,161,161,161,0
20240709,163000,3996164821,161,161,161,161,0
20240709,162900,3996164821,161,161,161,161,0
20240709,162800,3996164821,161,161,161,161,0
20240709,162700,3996164821,161,161,161,161,0
20240709,162600,3996164821,161,161,161,161,0
20240709,162500,3996164821,161,161,161,161,0
20240709,162400,3996164821,161,161,161,161,335973
20240709,162300,3996164821,161,161,161,161,0
20240709,162200,3996164821,161,161,161,161,0
20240709,162100,3996164821,161,161,161,161,0
20240709,162000,3996164821,161,161,161,161,0
20240709,161900,3996164821,161,161,161,161,0
20240709,161800,3996164821,161,161,161,161,0
20240709,161700,3996164821,161,161,161,161,0
20240709,161600,3996164821,161,161,161,161,0
20240709,161500,3996164821,161,161,161,161,0
20240709,161400,3996164821,161,161,161,161,0
20240709,161300,3996164821,161,161,161,161,0
20240709,161200,3996164821,161,161,161,161,0
20240709,161100,3996164821,161,161,161,161,0
20240709,161000,3996164821,161,161,161,161,0
20240709,160900,3996164821,161,161,161,161,0
20240709,160800,3996164821,161,161,161,161,0
20240709,160700,3996164821,161,161,161,161,0
20240709,160600,3996164821,161,161,161,161,0
20240709,160500,3996164821,161,161,161,161,0
20240709,160400,3996164821,161,161,161,161,0
20240709,160300,3996164821,161,161,161,161,0
20240709,160200,3996164821,161,161,161,161,0
20240709,160100,3996164821,161,161,161,161,0
20240709,160000,3996164821,161,161,161,161,0
20240709,155900,3996164821,161,161,161,161,0
20240709,155800,3996164821,161,161,161,161,0
20240709,155700,3996164821,161,161,161,161,0
20240709,155600,3996164821,161,161,161,161,0
20240709,155500,3996164821,161,161,161,161,0
20240709,155400,3996164821,161,161,161,161,335973
20240709,155300,3996164821,161,161,161,161,0
20240709,155200,3996164821,161,161,161,161,0
20240709,155100,3996164821,161,161,161,161,0
20240709,155000,3996164821,161,161,161,161,0
20240709,154900,3996164821,161,161,161,161,0
20240709,154800,3996164821,161,161,161,161,0
20240709,154700,3996164821,161,161,161,161,0
20240709,154600,3996164821,161,161,161,161,0
20240709,154500,3996164821,161,161,161,161,0
20240709,154400,3996164821,161,161,161,161,0
20240709,154300,3996164821,161,161,161,161,0
20240709,154200,3996164821,161,161,161,161,0
20240709,154100,3996164821,161,161,161,161,0
20240709,154000,3996164821,161,161,161,161,0
20240709,153900,3996164821,161,161,161,161,0
20240709,153800,3996164821,161,161,161,161,0
20240709,153700,3996164821,161,161,161,161,0
20240709,153600,3996164821,161,161,161,161,0
20240709,153500,3996164821,161,161,161,161,0
20240709,153400,3996164821,161,161,161,161,0
20240709,153300,3996164821,161,161,161,161,0
20240709,153200,3996164821,161,161,161,161,0
20240709,153100,3996164821,161,161,161,161,0
20240709,153000,3996164821,161,161,161,161,335973
20240709,152900,3942073168,160,160,160,160,0
20240709,152800,3942073168,160,160,160,160,0
20240709,152700,3942073168,160,160,160,160,0
20240709,152600,3942073168,160,160,160,160,0
20240709,152500,3942073168,160,160,160,160,0
20240709,152400,3942073168,160,160,160,160,0
20240709,152300,3942073168,160,160,160,160,0
20240709,152200,3942073168,160,160,160,160,0
20240709,152100,3942073168,160,160,160,160,0
20240709,152000,3942073168,160,160,160,160,0
20240709,151900,3942073168,160,161,162,160,142595
20240709,151800,3919131139,161,161,161,159,134168
20240709,151700,3897653212,160,160,161,159,94967
20240709,151600,3882427876,160,160,160,159,114473
20240709,151500,3864184333,160,159,160,159,26896
20240709,151400,3859881735,159,159,160,158,39837
20240709,151300,3853550133,159,159,160,158,64332
20240709,151200,3843315792,159,160,160,159,66167
20240709,151100,3832776030,160,159,161,158,305284
20240709,151000,3784156523,159,159,160,159,152145
20240709,150900,3759946090,159,159,159,157,296637
20240709,150800,3713055206,159,158,159,158,403324
20240709,150700,3649253041,158,161,162,158,421114
20240709,150600,3582143775,161,163,163,161,80381
20240709,150500,3569134574,162,163,163,162,38147
20240709,150400,3562938625,163,162,163,162,8178
20240709,150300,3561613676,163,162,163,161,22318
20240709,150200,3557998060,162,162,162,161,58393
20240709,150100,3548563406,162,162,163,161,97381
20240709,150000,3532830220,163,163,164,162,63971
20240709,145900,3522421233,163,163,164,162,75761
20240709,145800,3510082006,163,162,164,162,81624
20240709,145700,3496777403,163,164,164,162,85215
20240709,145600,3482894308,164,163,166,163,194160
20240709,145500,3450988629,164,163,164,162,63787
20240709,145400,3440597830,164,164,164,163,22177
20240709,145300,3436981813,164,162,164,162,9162
20240709,145200,3435488677,162,163,164,162,52382
20240709,145100,3426985456,162,163,163,162,7915
20240709,145000,3425702593,163,163,163,162,46344
20240709,144900,3418174511,162,163,163,162,34585
20240709,144800,3412557559,163,164,164,161,213277
20240709,144700,3377825867,164,162,165,162,272467
20240709,144600,3333282371,162,161,163,160,368908
20240709,144500,3273969013,161,162,163,161,212706
20240709,144400,3239542728,161,162,163,160,456450
20240709,144300,3165771424,163,165,166,163,293497
20240709,144200,3117681738,165,167,168,163,424144
20240709,144100,3047842426,167,165,169,165,222528
20240709,144000,3010769404,165,171,171,165,248140
20240709,143900,2968966309,171,172,173,170,171440
20240709,143800,2939642336,172,172,172,171,13980
20240709,143700,2937240576,171,171,172,170,30417
20240709,143600,2932044254,170,172,172,169,45964
20240709,143500,2924219259,172,171,172,170,275828
20240709,143400,2877003797,171,171,171,171,142090
20240709,143300,2852706407,172,172,172,172,0
20240709,143200,2852706407,172,173,174,172,104634
20240709,143100,2834670270,173,174,174,172,195126
20240709,143000,2801038010,174,175,175,173,80221
20240709,142900,2787133613,175,174,175,173,27356
20240709,142800,2782393467,174,175,175,174,13848
20240709,142700,2779982545,175,175,175,173,126994
20240709,142600,2757962878,175,173,176,173,185009
20240709,142500,2725752454,173,175,176,173,68726
20240709,142400,2713785279,175,176,176,174,21123
20240709,142300,2710102079,176,178,178,173,226892
20240709,142200,2670529933,179,178,179,177,83066
20240709,142100,2655804235,178,179,179,178,38686
20240709,142000,2648904854,179,178,179,178,6180
20240709,141900,2647799687,179,179,179,178,84023
20240709,141800,2632808448,179,179,180,179,10325
20240709,141700,2630960245,179,179,179,179,20873
20240709,141600,2627223978,179,180,180,179,397
20240709,141500,2627152873,179,179,179,178,26452
20240709,141400,2622420730,179,180,180,179,32658
20240709,141300,2616566637,180,180,180,179,64915
20240709,141200,2604883135,180,178,180,178,51080
20240709,141100,2595738547,179,178,179,178,18365
20240709,141000,2592467751,178,179,179,178,15302
20240709,140900,2589736806,179,177,179,177,17060
20240709,140800,2586700805,177,178,179,177,34514
20240709,140700,2580578819,178,178,178,177,33941
20240709,140600,2574571095,177,178,179,176,49715
20240709,140500,2565754385,178,179,180,178,51197
20240709,140400,2556621859,179,180,180,178,8701
20240709,140300,2555064381,180,178,180,178,57961
20240709,140200,2544703329,178,175,180,175,250382
20240709,140100,2500125945,175,179,180,175,261553
20240709,140000,2454056813,178,180,180,178,65337
20240709,135900,2442368086,180,181,182,179,65137
20240709,135800,2430654137,181,181,182,179,106004
20240709,135700,2411541940,181,185,185,180,173766
20240709,135600,2380104540,185,186,187,184,41474
20240709,135500,2372421621,186,185,186,183,28201
20240709,135400,2367219317,185,186,186,185,9701
20240709,135300,2365422078,186,184,186,183,46632
20240709,135200,2356851314,183,184,184,182,18982
20240709,135100,2353385812,184,184,185,182,78387
20240709,135000,2339073356,184,186,186,184,68137
20240709,134900,2326483483,186,185,186,185,16176
20240709,134800,2323489117,186,184,187,184,46906
20240709,134700,2314823139,185,185,185,184,38578
20240709,134600,2307712977,185,187,187,183,27210
20240709,134500,2302686526,187,186,187,186,25310
20240709,134400,2297968185,186,185,188,184,61930
20240709,134300,2286456257,186,186,190,184,256959
20240709,134200,2238448579,185,184,186,184,82286
20240709,134100,2223241369,185,186,186,184,21932
20240709,134000,2219165678,186,183,186,182,123195
20240709,133900,2196392324,183,183,183,181,20370
20240709,133800,2192678658,183,182,184,181,65155
20240709,133700,2180798110,181,186,186,180,204330
20240709,133600,2143741531,186,186,187,184,74645
20240709,133500,2129911188,186,186,187,182,232645
20240709,133400,2087295072,185,185,188,185,157000
20240709,133300,2058020292,185,184,185,182,90317
20240709,133200,2041445025,184,179,184,178,290464
20240709,133100,1988611023,180,188,189,174,646221
20240709,133000,1871609533,185,191,192,185,294971
20240709,132900,1815786972,188,188,188,188,0
20240709,132800,1815786972,188,190,191,188,181219
20240709,132700,1781518862,191,191,191,188,337911
20240709,132600,1717623318,191,192,193,190,94366
20240709,132500,1699605933,192,195,196,190,397935
20240709,132400,1623306235,196,196,196,194,42442
20240709,132300,1615007041,196,196,196,195,2628
20240709,132200,1614491955,196,196,196,195,4108
20240709,132100,1613689390,196,195,196,194,9641
20240709,132000,1611809636,195,195,195,194,13179
20240709,131900,1609246130,194,194,195,194,11761
20240709,131800,1606959784,193,195,195,192,77227
20240709,131700,1592018106,194,197,198,194,71125
20240709,131600,1578136682,198,199,199,196,99498
20240709,131500,1558532431,199,198,199,198,23619
20240709,131400,1553855616,199,199,199,198,3976
20240709,131300,1553066495,199,199,199,198,24712
20240709,131200,1548162247,199,198,199,198,17397
20240709,131100,1544717637,199,200,200,198,52452
20240709,131000,1534297915,199,200,201,199,26608
20240709,130900,1528982746,200,199,200,197,35773
20240709,130800,1521877780,199,200,200,199,12103
20240709,130700,1519469180,200,200,200,200,1100
20240709,130600,1519249180,200,199,200,199,16904
20240709,130500,1515875284,200,200,200,199,53892
20240709,130400,1505129839,201,201,201,201,2590
20240709,130300,1504609249,201,201,201,200,1233
20240709,130200,1504361475,201,201,201,200,9622
20240709,130100,1502427560,201,202,202,200,19884
20240709,130000,1498427035,202,201,202,201,5781
20240709,125900,1497259278,202,201,202,200,210
20240709,125800,1497217026,202,201,202,200,10057
20240709,125700,1495195564,201,201,202,200,9961
20240709,125600,1493189219,202,202,202,201,676
20240709,125500,1493053168,202,202,203,201,30732
20240709,125400,1486845304,202,202,202,202,10019
20240709,125300,1484821466,202,200,202,200,38580
20240709,125200,1477067881,200,200,201,199,20601
20240709,125100,1472951410,200,200,200,199,29268
20240709,125000,1467098810,200,199,200,198,7037
20240709,124900,1465702838,200,198,200,197,42193
20240709,124800,1457342251,199,199,199,198,35106
20240709,124700,1450369515,200,200,200,199,241
20240709,124600,1450321515,200,200,200,198,10242
20240709,124500,1448292158,200,199,200,198,5411
20240709,124400,1447212326,199,198,199,198,36573
20240709,124300,1439958635,199,199,200,198,11951
20240709,124200,1437589580,199,200,200,199,22520
20240709,124100,1433107997,200,200,200,200,5299
20240709,124000,1432048197,200,199,200,199,5380
20240709,123900,1430977403,199,199,200,198,14996
20240709,123800,1427994950,199,199,199,198,26916
20240709,123700,1422648933,200,199,200,198,3024
20240709,123600,1422047064,199,199,200,198,58333
20240709,123500,1410440767,200,200,200,199,4015
20240709,123400,1409639468,200,201,201,200,27440
20240709,123300,1404151333,201,201,201,200,6560
20240709,123200,1402832774,201,201,202,200,6863
20240709,123100,1401453624,201,202,202,201,1800
20240709,123000,1401091262,202,201,202,200,22244
20240709,122900,1396617698,201,198,201,197,76637
20240709,122800,1381374643,199,200,201,197,75907
20240709,122700,1366312994,200,202,203,199,68204
20240709,122600,1352672903,203,205,205,199,255061
20240709,122500,1301500533,205,205,205,203,28031
20240709,122400,1295777452,205,205,205,204,12605
20240709,122300,1293198146,205,205,205,204,4688
20240709,122200,1292241754,205,205,205,205,6911
20240709,122100,1290824999,205,205,205,204,4670
20240709,122000,1289869679,205,204,205,204,4558
20240709,121900,1288938721,204,206,206,204,15533
20240709,121800,1285758726,206,205,207,204,39147
20240709,121700,1277731479,205,205,206,205,31304
20240709,121600,1271313228,205,203,206,202,50534
20240709,121500,1261013992,203,201,203,200,46465
20240709,121400,1251640519,202,201,202,200,38262
20240709,121300,1243948832,201,203,203,200,49242
20240709,121200,1234075872,203,203,203,201,12339
20240709,121100,1231578029,203,202,203,201,32327
20240709,121000,1225059060,202,203,204,202,20184
20240709,120900,1220966070,204,203,204,202,41168
20240709,120800,1212630228,204,204,205,203,14395
20240709,120700,1209702676,205,206,206,204,34565
20240709,120600,1202646321,206,206,207,204,12848
20240709,120500,1200002490,206,205,206,205,6633
20240709,120400,1198636093,205,207,207,203,72145
20240709,120300,1183894016,207,206,207,206,256
20240709,120200,1183841224,207,207,207,207,1825
20240709,120100,1183463449,207,207,207,207,5513
20240709,120000,1182322258,207,207,207,207,1000
20240709,115900,1182115258,207,205,207,205,8495
20240709,115800,1180369220,205,207,207,205,53083
20240709,115700,1169469887,207,207,207,206,51890
20240709,115600,1158745768,207,207,207,207,15412
20240709,115500,1155555484,207,207,208,206,43010
20240709,115400,1146672738,207,207,208,207,33726
20240709,115300,1139689859,208,208,208,207,2785
20240709,115200,1139111954,208,207,208,207,61615
20240709,115100,1126357499,208,208,208,207,6611
20240709,115000,1124985796,208,208,208,208,2504
20240709,114900,1124464964,208,207,208,207,6350
20240709,114800,1123148700,207,208,208,207,6156
20240709,114700,1121873806,208,208,209,207,56939
20240709,114600,1110066263,208,208,209,207,44304
20240709,114500,1100864859,209,210,210,209,10301
20240709,114400,1098711517,209,210,210,209,1300
20240709,114300,1098439517,210,210,210,210,12574
20240709,114200,1095798977,209,211,211,209,11456
20240709,114100,1093393154,210,211,211,210,17276
20240709,114000,1089758807,211,211,211,211,510
20240709,113900,1089651197,211,210,211,210,368
20240709,113800,1089573914,210,209,210,209,2576
20240709,113700,1089034283,209,211,211,209,19658
20240709,113600,1084907604,211,210,211,210,7891
20240709,113500,1083250491,210,211,211,210,5407
20240709,113400,1082113366,211,212,212,211,5594
20240709,113300,1080932547,212,213,213,210,12131
20240709,113200,1078384373,213,210,213,210,36398
20240709,113100,1070651394,211,209,211,208,54270
20240709,113000,1059249604,209,209,210,208,63858
20240709,112900,1045884464,208,209,209,208,28250
20240709,112800,1039983235,209,208,209,208,32071
20240709,112700,1033311071,208,209,209,208,48744
20240709,112600,1023153615,208,210,210,208,34169
20240709,112500,1016027570,210,208,210,208,54106
20240709,112400,1004763307,209,208,210,208,26805
20240709,112300,999171274,209,210,210,208,28357
20240709,112200,993263290,209,212,212,208,86692
20240709,112100,975188536,211,211,212,210,9449
20240709,112000,973188351,209,211,212,209,17650
20240709,111900,969494574,212,209,212,209,80709
20240709,111800,952539607,209,212,212,208,59173
20240709,111700,940122057,211,211,212,211,6183
20240709,111600,938817442,211,212,213,211,91314
20240709,111500,919439363,211,208,211,208,184922
20240709,111400,880892959,210,210,210,210,0
20240709,111300,880892959,210,212,213,210,88491
20240709,111200,862239645,213,214,214,212,32071
20240709,111100,855415562,215,215,215,215,6
20240709,111000,855414272,215,214,215,214,20502
20240709,110900,851026342,214,214,215,213,3341
20240709,110800,850311290,215,213,215,213,13232
20240709,110700,847492871,213,214,214,213,27421
20240709,110600,841649974,214,215,215,214,7852
20240709,110500,839968639,215,216,216,214,5276
20240709,110400,838839535,216,215,216,215,11022
20240709,110300,836469794,215,216,216,215,2455
20240709,110200,835941899,215,216,216,215,28896
20240709,110100,829721049,216,216,216,216,9609
20240709,110000,827645505,216,216,216,216,2635
20240709,105900,827076345,216,215,216,215,783
20240709,105800,826907490,215,215,215,215,2488
20240709,105700,826372570,215,215,216,215,11188
20240709,105600,823967138,216,216,218,216,9205
20240709,105500,821978818,217,218,218,217,11
20240709,105400,821976421,216,217,218,216,2241
20240709,105300,821491293,217,216,217,215,5923
20240709,105200,820207504,216,216,216,216,2302
20240709,105100,819710272,216,216,216,216,2764
20240709,105000,819113248,217,215,217,215,1324
20240709,104900,818827960,217,216,217,216,2044
20240709,104800,818386286,216,217,217,216,162
20240709,104700,818351153,216,217,217,214,66835
20240709,104600,804002093,218,218,219,217,7993
20240709,104500,802265186,219,219,219,218,3483
20240709,104400,801503997,219,220,220,219,1385
20240709,104300,801199551,220,220,220,219,14811
20240709,104200,797941789,220,217,222,216,124250
20240709,104100,770687502,217,217,217,217,69
20240709,104000,770672529,217,216,217,216,2540
20240709,103900,770123549,216,217,217,216,24787
20240709,103800,764762912,217,218,218,217,99
20240709,103700,764741364,218,216,218,216,5100
20240709,103600,763634669,217,218,218,217,13925
20240709,103500,760612899,218,217,218,217,4913
20240709,103400,759545865,217,217,217,216,2120
20240709,103300,759085836,218,219,219,217,413
20240709,103200,758996057,218,218,218,218,1757
20240709,103100,758613031,218,216,218,216,20794
20240709,103000,754120997,215,215,216,215,9323
20240709,102900,752116538,214,215,215,214,11516
20240709,102800,749641949,215,216,217,215,66840
20240709,102700,735200471,216,214,216,214,44028
20240709,102600,725724768,215,215,216,213,36622
20240709,102500,717862771,215,218,218,215,8867
20240709,102400,715952641,218,218,219,215,43258
20240709,102300,706578684,218,222,222,216,130153
20240709,102200,678412023,222,221,222,221,2508
20240709,102100,677855431,222,221,222,220,302
20240709,102000,677788689,222,222,222,222,500
20240709,101900,677677689,223,219,224,219,101029
20240709,101800,655253099,221,220,221,219,361
20240709,101700,655173594,221,220,221,220,1009
20240709,101600,654951613,221,219,221,219,2
20240709,101500,654951173,219,220,221,219,78334
20240709,101400,637715697,220,218,220,218,60238
20240709,101300,624535828,218,218,218,215,12025
20240709,101200,621935286,218,218,218,215,29277
20240709,101100,615591721,218,217,218,215,6687
20240709,101000,614150271,218,218,218,215,32387
20240709,100900,607135956,217,220,220,217,84443
20240709,100800,588733306,219,219,221,218,15109
20240709,100700,585422525,220,219,221,218,57137
20240709,100600,572926126,221,221,221,218,12962
20240709,100500,570083740,220,221,222,219,122006
20240709,100400,543228148,222,223,224,220,261983
20240709,100300,485211032,224,225,225,224,11060
20240709,100200,482730538,225,225,225,225,106
20240709,100100,482706688,225,224,225,223,34027
20240709,100000,475060755,225,225,225,224,4426
20240709,095900,474068308,225,224,225,224,5135
20240709,095800,472918059,224,225,225,224,149
20240709,095700,472884670,225,223,225,223,27903
20240709,095600,466635899,224,224,224,223,614
20240709,095500,466498373,224,223,224,223,125727
20240709,095400,438406045,224,225,225,223,73703
20240709,095300,421931568,225,225,225,225,1148
20240709,095200,421673268,226,225,226,224,6600
20240709,095100,420188267,225,225,226,225,15804
20240709,095000,416632179,226,226,226,225,34283
20240709,094900,408918498,225,227,227,225,13704
20240709,094800,405825669,225,226,228,225,38960
20240709,094700,397012992,227,228,228,227,1284
20240709,094600,396721440,228,227,228,226,6633
20240709,094500,395215736,229,229,229,229,0
20240709,094400,395215736,229,226,229,225,23324
20240709,094300,389933083,226,226,226,225,11582
20240709,094200,387323170,227,226,227,225,15465
20240709,094100,383828083,228,226,228,224,27523
20240709,094000,377624671,228,228,228,226,5909
20240709,093900,376286468,228,228,228,228,503
20240709,093800,376171784,229,227,229,226,18982
20240709,093700,371863001,227,226,227,225,10871
20240709,093600,369410849,226,227,227,225,25245
20240709,093500,363723790,227,228,229,227,117701
20240709,093400,336941407,229,230,230,229,25787
20240709,093300,331036173,230,229,230,229,3850
20240709,093200,330154521,230,230,231,229,1059
20240709,093100,329910951,231,230,231,229,5019
20240709,093000,328756535,230,229,230,228,16964
20240709,092900,324874809,229,229,229,228,3486
20240709,092800,324079881,229,230,230,228,30749
20240709,092700,317047344,230,231,231,229,12390
20240709,092600,314209790,231,230,231,229,29863
20240709,092500,307357519,231,232,232,231,103
20240709,092400,307333723,232,232,232,231,9002
20240709,092300,305245260,232,230,232,229,17798
20240709,092200,301122979,230,228,230,228,11560
20240709,092100,298487240,228,230,231,228,19804
20240709,092000,293960370,230,230,230,228,2990
20240709,091900,293278501,230,230,231,230,80516
20240709,091800,274759709,230,230,232,230,29979
20240709,091700,267834883,231,227,231,226,65694
20240709,091600,252731809,226,226,227,226,17047
20240709,091500,248870659,227,226,227,226,6715
20240709,091400,247350969,226,228,228,225,54026
20240709,091300,235136541,228,229,230,228,3038
20240709,091200,234440337,230,228,230,228,15516
20240709,091100,230873219,230,227,230,225,19243
20240709,091000,226501438,227,230,231,226,58534
20240709,090900,213124879,230,232,232,229,70985
20240709,090800,196775723,233,235,236,232,163449
20240709,090700,158535514,234,231,236,231,57683
20240709,090600,145059606,229,230,235,229,74408
20240709,090500,127827154,232,230,232,228,90233
20240709,090400,106999048,229,224,231,223,79867
20240709,090300,88807897,224,226,227,223,86413
20240709,090200,69425872,224,226,228,224,35093
20240709,090100,61506958,227,228,230,224,81099
20240709,090000,43114356,227,233,235,226,186687