stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,212500,3171540142,161,161,161,161,88603
20240710,212400,3171540142,161,161,161,161,0
20240710,212300,3171540142,161,161,161,161,0
20240710,212200,3171540142,161,161,161,161,0
20240710,212100,3171540142,161,161,161,161,0
20240710,212000,3171540142,161,161,161,161,0
20240710,211900,3171540142,161,161,161,161,0
20240710,211800,3171540142,161,161,161,161,0
20240710,211700,3171540142,161,161,161,161,0
20240710,211600,3171540142,161,161,161,161,0
20240710,211500,3171540142,161,161,161,161,0
20240710,211400,3171540142,161,161,161,161,0
20240710,211300,3171540142,161,161,161,161,0
20240710,211200,3171540142,161,161,161,161,0
20240710,211100,3171540142,161,161,161,161,0
20240710,211000,3171540142,161,161,161,161,0
20240710,210900,3171540142,161,161,161,161,0
20240710,210800,3171540142,161,161,161,161,0
20240710,210700,3171540142,161,161,161,161,0
20240710,210600,3171540142,161,161,161,161,0
20240710,210500,3171540142,161,161,161,161,0
20240710,210400,3171540142,161,161,161,161,0
20240710,210300,3171540142,161,161,161,161,0
20240710,210200,3171540142,161,161,161,161,0
20240710,210100,3171540142,161,161,161,161,0
20240710,210000,3171540142,161,161,161,161,0
20240710,205900,3171540142,161,161,161,161,0
20240710,205800,3171540142,161,161,161,161,0
20240710,205700,3171540142,161,161,161,161,0
20240710,205600,3171540142,161,161,161,161,0
20240710,205500,3171540142,161,161,161,161,88603
20240710,205400,3171540142,161,161,161,161,0
20240710,205300,3171540142,161,161,161,161,0
20240710,205200,3171540142,161,161,161,161,0
20240710,205100,3171540142,161,161,161,161,0
20240710,205000,3171540142,161,161,161,161,0
20240710,204900,3171540142,161,161,161,161,0
20240710,204800,3171540142,161,161,161,161,0
20240710,204700,3171540142,161,161,161,161,0
20240710,204600,3171540142,161,161,161,161,0
20240710,204500,3171540142,161,161,161,161,0
20240710,204400,3171540142,161,161,161,161,0
20240710,204300,3171540142,161,161,161,161,0
20240710,204200,3171540142,161,161,161,161,0
20240710,204100,3171540142,161,161,161,161,0
20240710,204000,3171540142,161,161,161,161,0
20240710,203900,3171540142,161,161,161,161,0
20240710,203800,3171540142,161,161,161,161,0
20240710,203700,3171540142,161,161,161,161,0
20240710,203600,3171540142,161,161,161,161,0
20240710,203500,3171540142,161,161,161,161,0
20240710,203400,3171540142,161,161,161,161,0
20240710,203300,3171540142,161,161,161,161,0
20240710,203200,3171540142,161,161,161,161,0
20240710,203100,3171540142,161,161,161,161,0
20240710,203000,3171540142,161,161,161,161,0
20240710,202900,3171540142,161,161,161,161,0
20240710,202800,3171540142,161,161,161,161,0
20240710,202700,3171540142,161,161,161,161,0
20240710,202600,3171540142,161,161,161,161,0
20240710,202500,3171540142,161,161,161,161,88603
20240710,202400,3171540142,161,161,161,161,0
20240710,202300,3171540142,161,161,161,161,0
20240710,202200,3171540142,161,161,161,161,0
20240710,202100,3171540142,161,161,161,161,0
20240710,202000,3171540142,161,161,161,161,0
20240710,201900,3171540142,161,161,161,161,0
20240710,201800,3171540142,161,161,161,161,0
20240710,201700,3171540142,161,161,161,161,0
20240710,201600,3171540142,161,161,161,161,0
20240710,201500,3171540142,161,161,161,161,0
20240710,201400,3171540142,161,161,161,161,0
20240710,201300,3171540142,161,161,161,161,0
20240710,201200,3171540142,161,161,161,161,0
20240710,201100,3171540142,161,161,161,161,0
20240710,201000,3171540142,161,161,161,161,0
20240710,200900,3171540142,161,161,161,161,0
20240710,200800,3171540142,161,161,161,161,0
20240710,200700,3171540142,161,161,161,161,0
20240710,200600,3171540142,161,161,161,161,0
20240710,200500,3171540142,161,161,161,161,0
20240710,200400,3171540142,161,161,161,161,0
20240710,200300,3171540142,161,161,161,161,0
20240710,200200,3171540142,161,161,161,161,0
20240710,200100,3171540142,161,161,161,161,0
20240710,200000,3171540142,161,161,161,161,0
20240710,195900,3171540142,161,161,161,161,0
20240710,195800,3171540142,161,161,161,161,0
20240710,195700,3171540142,161,161,161,161,0
20240710,195600,3171540142,161,161,161,161,0
20240710,195500,3171540142,161,161,161,161,88603
20240710,195400,3171540142,161,161,161,161,0
20240710,195300,3171540142,161,161,161,161,0
20240710,195200,3171540142,161,161,161,161,0
20240710,195100,3171540142,161,161,161,161,0
20240710,195000,3171540142,161,161,161,161,0
20240710,194900,3171540142,161,161,161,161,0
20240710,194800,3171540142,161,161,161,161,0
20240710,194700,3171540142,161,161,161,161,0
20240710,194600,3171540142,161,161,161,161,0
20240710,194500,3171540142,161,161,161,161,0
20240710,194400,3171540142,161,161,161,161,0
20240710,194300,3171540142,161,161,161,161,0
20240710,194200,3171540142,161,161,161,161,0
20240710,194100,3171540142,161,161,161,161,0
20240710,194000,3171540142,161,161,161,161,0
20240710,193900,3171540142,161,161,161,161,0
20240710,193800,3171540142,161,161,161,161,0
20240710,193700,3171540142,161,161,161,161,0
20240710,193600,3171540142,161,161,161,161,0
20240710,193500,3171540142,161,161,161,161,0
20240710,193400,3171540142,161,161,161,161,0
20240710,193300,3171540142,161,161,161,161,0
20240710,193200,3171540142,161,161,161,161,0
20240710,193100,3171540142,161,161,161,161,0
20240710,193000,3171540142,161,161,161,161,0
20240710,192900,3171540142,161,161,161,161,0
20240710,192800,3171540142,161,161,161,161,0
20240710,192700,3171540142,161,161,161,161,0
20240710,192600,3171540142,161,161,161,161,0
20240710,192500,3171540142,161,161,161,161,88603
20240710,192400,3171540142,161,161,161,161,0
20240710,192300,3171540142,161,161,161,161,0
20240710,192200,3171540142,161,161,161,161,0
20240710,192100,3171540142,161,161,161,161,0
20240710,192000,3171540142,161,161,161,161,0
20240710,191900,3171540142,161,161,161,161,0
20240710,191800,3171540142,161,161,161,161,0
20240710,191700,3171540142,161,161,161,161,0
20240710,191600,3171540142,161,161,161,161,0
20240710,191500,3171540142,161,161,161,161,0
20240710,191400,3171540142,161,161,161,161,0
20240710,191300,3171540142,161,161,161,161,0
20240710,191200,3171540142,161,161,161,161,0
20240710,191100,3171540142,161,161,161,161,0
20240710,191000,3171540142,161,161,161,161,0
20240710,190900,3171540142,161,161,161,161,0
20240710,190800,3171540142,161,161,161,161,0
20240710,190700,3171540142,161,161,161,161,0
20240710,190600,3171540142,161,161,161,161,0
20240710,190500,3171540142,161,161,161,161,0
20240710,190400,3171540142,161,161,161,161,0
20240710,190300,3171540142,161,161,161,161,0
20240710,190200,3171540142,161,161,161,161,0
20240710,190100,3171540142,161,161,161,161,0
20240710,190000,3171540142,161,161,161,161,0
20240710,185900,3171540142,161,161,161,161,0
20240710,185800,3171540142,161,161,161,161,0
20240710,185700,3171540142,161,161,161,161,0
20240710,185600,3171540142,161,161,161,161,0
20240710,185500,3171540142,161,161,161,161,88603
20240710,185400,3171540142,161,161,161,161,0
20240710,185300,3171540142,161,161,161,161,0
20240710,185200,3171540142,161,161,161,161,0
20240710,185100,3171540142,161,161,161,161,0
20240710,185000,3171540142,161,161,161,161,0
20240710,184900,3171540142,161,161,161,161,0
20240710,184800,3171540142,161,161,161,161,0
20240710,184700,3171540142,161,161,161,161,0
20240710,184600,3171540142,161,161,161,161,0
20240710,184500,3171540142,161,161,161,161,0
20240710,184400,3171540142,161,161,161,161,0
20240710,184300,3171540142,161,161,161,161,0
20240710,184200,3171540142,161,161,161,161,0
20240710,184100,3171540142,161,161,161,161,0
20240710,184000,3171540142,161,161,161,161,0
20240710,183900,3171540142,161,161,161,161,0
20240710,183800,3171540142,161,161,161,161,0
20240710,183700,3171540142,161,161,161,161,0
20240710,183600,3171540142,161,161,161,161,0
20240710,183500,3171540142,161,161,161,161,0
20240710,183400,3171540142,161,161,161,161,0
20240710,183300,3171540142,161,161,161,161,0
20240710,183200,3171540142,161,161,161,161,0
20240710,183100,3171540142,161,161,161,161,0
20240710,183000,3171540142,161,161,161,161,0
20240710,182900,3171540142,161,161,161,161,0
20240710,182800,3171540142,161,161,161,161,0
20240710,182700,3171540142,161,161,161,161,0
20240710,182600,3171540142,161,161,161,161,0
20240710,182500,3171540142,161,161,161,161,88603
20240710,182400,3171540142,161,161,161,161,0
20240710,182300,3171540142,161,161,161,161,0
20240710,182200,3171540142,161,161,161,161,0
20240710,182100,3171540142,161,161,161,161,0
20240710,182000,3171540142,161,161,161,161,0
20240710,181900,3171540142,161,161,161,161,0
20240710,181800,3171540142,161,161,161,161,0
20240710,181700,3171540142,161,161,161,161,0
20240710,181600,3171540142,161,161,161,161,0
20240710,181500,3171540142,161,161,161,161,0
20240710,181400,3171540142,161,161,161,161,0
20240710,181300,3171540142,161,161,161,161,0
20240710,181200,3171540142,161,161,161,161,0
20240710,181100,3171540142,161,161,161,161,0
20240710,181000,3171540142,161,161,161,161,0
20240710,180900,3171540142,161,161,161,161,0
20240710,180800,3171540142,161,161,161,161,0
20240710,180700,3171540142,161,161,161,161,0
20240710,180600,3171540142,161,161,161,161,0
20240710,180500,3171540142,161,161,161,161,0
20240710,180400,3171540142,161,161,161,161,0
20240710,180300,3171540142,161,161,161,161,0
20240710,180200,3171540142,161,161,161,161,0
20240710,180100,3171540142,161,161,161,161,0
20240710,180000,3171540142,161,161,161,161,0
20240710,175900,3171540142,161,161,161,161,0
20240710,175800,3171540142,161,161,161,161,0
20240710,175700,3171540142,161,161,161,161,0
20240710,175600,3171540142,161,161,161,161,0
20240710,175500,3171540142,161,161,161,161,88603
20240710,175400,3171540142,161,161,161,161,0
20240710,175300,3171540142,161,161,161,161,0
20240710,175200,3171540142,161,161,161,161,0
20240710,175100,3171540142,161,161,161,161,0
20240710,175000,3171540142,161,161,161,161,0
20240710,174900,3171540142,161,161,161,161,0
20240710,174800,3171540142,161,161,161,161,0
20240710,174700,3171540142,161,161,161,161,0
20240710,174600,3171540142,161,161,161,161,0
20240710,174500,3171540142,161,161,161,161,0
20240710,174400,3171540142,161,161,161,161,0
20240710,174300,3171540142,161,161,161,161,0
20240710,174200,3171540142,161,161,161,161,0
20240710,174100,3171540142,161,161,161,161,0
20240710,174000,3171540142,161,161,161,161,0
20240710,173900,3171540142,161,161,161,161,0
20240710,173800,3171540142,161,161,161,161,0
20240710,173700,3171540142,161,161,161,161,0
20240710,173600,3171540142,161,161,161,161,0
20240710,173500,3171540142,161,161,161,161,0
20240710,173400,3171540142,161,161,161,161,0
20240710,173300,3171540142,161,161,161,161,0
20240710,173200,3171540142,161,161,161,161,0
20240710,173100,3171540142,161,161,161,161,0
20240710,173000,3171540142,161,161,161,161,0
20240710,172900,3171540142,161,161,161,161,0
20240710,172800,3171540142,161,161,161,161,0
20240710,172700,3171540142,161,161,161,161,0
20240710,172600,3171540142,161,161,161,161,0
20240710,172500,3171540142,161,161,161,161,88603
20240710,172400,3171540142,161,161,161,161,0
20240710,172300,3171540142,161,161,161,161,0
20240710,172200,3171540142,161,161,161,161,0
20240710,172100,3171540142,161,161,161,161,0
20240710,172000,3171540142,161,161,161,161,0
20240710,171900,3171540142,161,161,161,161,0
20240710,171800,3171540142,161,161,161,161,0
20240710,171700,3171540142,161,161,161,161,0
20240710,171600,3171540142,161,161,161,161,0
20240710,171500,3171540142,161,161,161,161,0
20240710,171400,3171540142,161,161,161,161,0
20240710,171300,3171540142,161,161,161,161,0
20240710,171200,3171540142,161,161,161,161,0
20240710,171100,3171540142,161,161,161,161,0
20240710,171000,3171540142,161,161,161,161,0
20240710,170900,3171540142,161,161,161,161,0
20240710,170800,3171540142,161,161,161,161,0
20240710,170700,3171540142,161,161,161,161,0
20240710,170600,3171540142,161,161,161,161,0
20240710,170500,3171540142,161,161,161,161,0
20240710,170400,3171540142,161,161,161,161,0
20240710,170300,3171540142,161,161,161,161,0
20240710,170200,3171540142,161,161,161,161,0
20240710,170100,3171540142,161,161,161,161,0
20240710,170000,3171540142,161,161,161,161,0
20240710,165900,3171540142,161,161,161,161,0
20240710,165800,3171540142,161,161,161,161,0
20240710,165700,3171540142,161,161,161,161,0
20240710,165600,3171540142,161,161,161,161,0
20240710,165500,3171540142,161,161,161,161,88603
20240710,165400,3171540142,161,161,161,161,0
20240710,165300,3171540142,161,161,161,161,0
20240710,165200,3171540142,161,161,161,161,0
20240710,165100,3171540142,161,161,161,161,0
20240710,165000,3171540142,161,161,161,161,0
20240710,164900,3171540142,161,161,161,161,0
20240710,164800,3171540142,161,161,161,161,0
20240710,164700,3171540142,161,161,161,161,0
20240710,164600,3171540142,161,161,161,161,0
20240710,164500,3171540142,161,161,161,161,0
20240710,164400,3171540142,161,161,161,161,0
20240710,164300,3171540142,161,161,161,161,0
20240710,164200,3171540142,161,161,161,161,0
20240710,164100,3171540142,161,161,161,161,0
20240710,164000,3171540142,161,161,161,161,0
20240710,163900,3171540142,161,161,161,161,0
20240710,163800,3171540142,161,161,161,161,0
20240710,163700,3171540142,161,161,161,161,0
20240710,163600,3171540142,161,161,161,161,0
20240710,163500,3171540142,161,161,161,161,0
20240710,163400,3171540142,161,161,161,161,0
20240710,163300,3171540142,161,161,161,161,0
20240710,163200,3171540142,161,161,161,161,0
20240710,163100,3171540142,161,161,161,161,0
20240710,163000,3171540142,161,161,161,161,0
20240710,162900,3171540142,161,161,161,161,0
20240710,162800,3171540142,161,161,161,161,0
20240710,162700,3171540142,161,161,161,161,0
20240710,162600,3171540142,161,161,161,161,0
20240710,162500,3171540142,161,161,161,161,88603
20240710,162400,3171540142,161,161,161,161,0
20240710,162300,3171540142,161,161,161,161,0
20240710,162200,3171540142,161,161,161,161,0
20240710,162100,3171540142,161,161,161,161,0
20240710,162000,3171540142,161,161,161,161,0
20240710,161900,3171540142,161,161,161,161,0
20240710,161800,3171540142,161,161,161,161,0
20240710,161700,3171540142,161,161,161,161,0
20240710,161600,3171540142,161,161,161,161,0
20240710,161500,3171540142,161,161,161,161,0
20240710,161400,3171540142,161,161,161,161,0
20240710,161300,3171540142,161,161,161,161,0
20240710,161200,3171540142,161,161,161,161,0
20240710,161100,3171540142,161,161,161,161,0
20240710,161000,3171540142,161,161,161,161,0
20240710,160900,3171540142,161,161,161,161,0
20240710,160800,3171540142,161,161,161,161,0
20240710,160700,3171540142,161,161,161,161,0
20240710,160600,3171540142,161,161,161,161,0
20240710,160500,3171540142,161,161,161,161,0
20240710,160400,3171540142,161,161,161,161,0
20240710,160300,3171540142,161,161,161,161,0
20240710,160200,3171540142,161,161,161,161,0
20240710,160100,3171540142,161,161,161,161,0
20240710,160000,3171540142,161,161,161,161,0
20240710,155900,3171540142,161,161,161,161,0
20240710,155800,3171540142,161,161,161,161,0
20240710,155700,3171540142,161,161,161,161,0
20240710,155600,3171540142,161,161,161,161,0
20240710,155500,3171540142,161,161,161,161,88603
20240710,155400,3171540142,161,161,161,161,0
20240710,155300,3171540142,161,161,161,161,0
20240710,155200,3171540142,161,161,161,161,0
20240710,155100,3171540142,161,161,161,161,0
20240710,155000,3171540142,161,161,161,161,0
20240710,154900,3171540142,161,161,161,161,0
20240710,154800,3171540142,161,161,161,161,0
20240710,154700,3171540142,161,161,161,161,0
20240710,154600,3171540142,161,161,161,161,0
20240710,154500,3171540142,161,161,161,161,0
20240710,154400,3171540142,161,161,161,161,0
20240710,154300,3171540142,161,161,161,161,0
20240710,154200,3171540142,161,161,161,161,0
20240710,154100,3171540142,161,161,161,161,0
20240710,154000,3171540142,161,161,161,161,0
20240710,153900,3171540142,161,161,161,161,0
20240710,153800,3171540142,161,161,161,161,0
20240710,153700,3171540142,161,161,161,161,0
20240710,153600,3171540142,161,161,161,161,0
20240710,153500,3171540142,161,161,161,161,0
20240710,153400,3171540142,161,161,161,161,0
20240710,153300,3171540142,161,161,161,161,0
20240710,153200,3171540142,161,161,161,161,0
20240710,153100,3171540142,161,161,161,161,0
20240710,153000,3171540142,161,161,161,161,88603
20240710,152900,3157275059,162,162,162,162,0
20240710,152800,3157275059,162,162,162,162,0
20240710,152700,3157275059,162,162,162,162,0
20240710,152600,3157275059,162,162,162,162,0
20240710,152500,3157275059,162,162,162,162,0
20240710,152400,3157275059,162,162,162,162,0
20240710,152300,3157275059,162,162,162,162,0
20240710,152200,3157275059,162,162,162,162,0
20240710,152100,3157275059,162,162,162,162,0
20240710,152000,3157275059,162,162,162,162,0
20240710,151900,3157275059,162,163,163,161,37249
20240710,151800,3151237964,163,162,163,161,57210
20240710,151700,3141959661,162,162,162,161,39741
20240710,151600,3135524824,162,161,162,160,43307
20240710,151500,3128555095,161,160,161,160,8589
20240710,151400,3127180532,161,159,161,159,31958
20240710,151300,3122069669,160,159,160,158,19476
20240710,151200,3118984256,160,160,162,160,102483
20240710,151100,3102471175,160,159,161,159,38420
20240710,151000,3096324689,159,160,160,159,15238
20240710,150900,3093900535,160,159,160,158,54183
20240710,150800,3085283189,159,158,159,158,30954
20240710,150700,3080380764,158,158,158,157,18423
20240710,150600,3077470935,159,157,159,157,105815
20240710,150500,3060762043,157,156,157,155,29647
20240710,150400,3056144539,156,153,156,153,191309
20240710,150300,3026560763,154,154,154,153,20706
20240710,150200,3023389643,154,153,154,153,16733
20240710,150100,3020829326,155,155,155,153,60131
20240710,150000,3011590399,155,155,155,154,15342
20240710,145900,3009217824,155,155,155,154,27967
20240710,145800,3004910079,154,154,155,153,34002
20240710,145700,2999665869,154,155,155,153,57669
20240710,145600,2990788914,155,155,156,154,52546
20240710,145500,2982659064,156,156,156,155,6609
20240710,145400,2981628470,156,155,156,155,75581
20240710,145300,2969908280,156,156,157,156,39353
20240710,145200,2963761212,157,156,157,156,41789
20240710,145100,2957241670,156,157,158,156,25671
20240710,145000,2953216292,157,157,157,156,81797
20240710,144900,2940442067,157,157,157,157,4885
20240710,144800,2939675122,157,157,157,157,29561
20240710,144700,2935034045,157,157,158,157,3021
20240710,144600,2934559317,158,159,159,157,1401
20240710,144500,2934339227,159,158,159,157,12243
20240710,144400,2932404812,158,158,158,157,30784
20240710,144300,2927571711,158,158,158,157,14006
20240710,144200,2925368957,158,158,158,157,13667
20240710,144100,2923219977,157,158,158,157,9954
20240710,144000,2921655582,158,159,159,157,3014
20240710,143900,2921179965,159,159,160,158,17612
20240710,143800,2918385046,159,158,159,157,12057
20240710,143700,2916472398,158,157,159,157,10698
20240710,143600,2914782110,158,159,159,157,14341
20240710,143500,2912515288,158,157,160,157,26057
20240710,143400,2908387521,158,157,158,156,56843
20240710,143300,2899463344,158,159,159,158,35658
20240710,143200,2893803438,160,160,160,159,9082
20240710,143100,2892351674,160,159,161,159,10656
20240710,143000,2890648718,159,161,161,156,164291
20240710,142900,2864679555,160,161,162,160,112494
20240710,142800,2846640583,161,160,161,160,261360
20240710,142700,2804799463,162,162,162,162,0
20240710,142600,2804799463,162,164,164,162,69803
20240710,142500,2793473921,164,164,164,163,12412
20240710,142400,2791449655,164,163,164,163,18304
20240710,142300,2788465612,163,163,164,162,14811
20240710,142200,2786063109,164,164,164,162,101537
20240710,142100,2769564334,163,163,163,163,33073
20240710,142000,2764173435,164,164,165,163,55993
20240710,141900,2755022460,164,165,165,164,54400
20240710,141800,2746100856,164,165,165,164,15856
20240710,141700,2743494796,165,165,165,165,5000
20240710,141600,2742669796,165,165,165,165,761
20240710,141500,2742544231,166,165,166,165,5628
20240710,141400,2741612623,165,166,166,165,19934
20240710,141300,2738323507,165,166,166,165,551
20240710,141200,2738232042,166,166,166,166,2565
20240710,141100,2737806252,165,165,165,165,15765
20240710,141000,2735205027,165,165,165,164,1891
20240710,140900,2734894795,165,165,165,165,3993
20240710,140800,2734235950,165,165,166,165,16904
20240710,140700,2731446789,165,165,166,165,14533
20240710,140600,2729048843,166,166,166,165,672
20240710,140500,2728937295,166,166,166,166,729
20240710,140400,2728816281,166,165,166,164,10898
20240710,140300,2727019003,165,166,166,165,16950
20240710,140200,2724220303,166,166,166,166,736
20240710,140100,2724098127,166,165,166,165,551
20240710,140000,2724007210,165,165,165,164,11364
20240710,135900,2722132171,165,165,166,165,18783
20240710,135800,2719032975,164,165,165,164,9787
20240710,135700,2717419028,166,166,166,166,0
20240710,135600,2717419028,166,166,166,166,2300
20240710,135500,2717037228,166,166,166,165,10006
20240710,135400,2715386235,165,165,165,165,16062
20240710,135300,2712736005,165,164,165,164,2340
20240710,135200,2712352244,165,164,165,164,5093
20240710,135100,2711516991,165,165,165,165,17
20240710,135000,2711514186,165,164,165,164,2723
20240710,134900,2711067605,165,165,165,165,742
20240710,134800,2710945175,165,164,165,164,9607
20240710,134700,2709369625,165,165,165,164,4857
20240710,134600,2708572823,164,166,166,164,93393
20240710,134500,2693175451,166,166,166,165,11367
20240710,134400,2691298529,166,166,166,165,30737
20240710,134300,2686223887,166,167,167,166,20906
20240710,134200,2682753390,167,167,167,167,22
20240710,134100,2682749716,167,166,167,166,5009
20240710,134000,2681918213,167,167,167,167,10
20240710,133900,2681916543,167,166,167,166,6178
20240710,133800,2680890960,167,167,167,167,50
20240710,133700,2680882610,167,167,167,167,420
20240710,133600,2680812470,167,168,168,167,75
20240710,133500,2680799944,168,167,168,167,15056
20240710,133400,2678284412,167,167,167,166,122
20240710,133300,2678264040,167,166,167,166,13559
20240710,133200,2676013240,167,167,167,166,8860
20240710,133100,2674541278,167,167,167,166,19046
20240710,133000,2671374844,167,166,168,166,39487
20240710,132900,2664817485,167,167,167,166,5013
20240710,132800,2663985324,167,166,167,166,9115
20240710,132700,2662472233,167,168,168,167,10092
20240710,132600,2660786867,168,167,168,166,1172
20240710,132500,2660591122,167,167,168,167,19224
20240710,132400,2657380661,168,167,168,167,21890
20240710,132300,2653725007,168,168,168,167,1465
20240710,132200,2653479314,168,168,168,167,7657
20240710,132100,2652200569,169,168,169,168,24
20240710,132000,2652196517,169,168,169,167,7114
20240710,131900,2651008149,168,168,169,167,37253
20240710,131800,2644750022,168,168,169,168,563
20240710,131700,2644655005,169,170,170,168,11843
20240710,131600,2642653543,169,168,170,168,14012
20240710,131500,2640291249,169,169,169,168,535
20240710,131400,2640201334,169,169,169,168,368
20240710,131300,2640139474,168,169,169,168,280
20240710,131200,2640092372,169,169,169,168,32
20240710,131100,2640086976,169,168,169,168,356
20240710,131000,2640027145,168,169,169,168,20
20240710,130900,2640023780,169,168,169,168,1277
20240710,130800,2639809237,167,169,169,167,24463
20240710,130700,2635702970,169,169,169,168,982
20240710,130600,2635537677,169,168,169,168,14468
20240710,130500,2633107042,169,169,169,169,3233
20240710,130400,2632560665,168,169,169,168,39
20240710,130300,2632554089,169,168,169,168,26996
20240710,130200,2628018758,167,168,168,167,17
20240710,130100,2628015917,167,168,168,167,12
20240710,130000,2628013907,167,167,168,166,5330
20240710,125900,2627123796,168,168,168,166,4415
20240710,125800,2626390474,168,168,168,167,20023
20240710,125700,2623046618,168,168,168,167,129593
20240710,125600,2601401574,168,169,169,168,13041
20240710,125500,2599210675,169,170,171,169,78729
20240710,125400,2585819444,169,170,170,169,28073
20240710,125300,2581050034,170,168,170,168,57678
20240710,125200,2571337978,167,168,168,167,64
20240710,125100,2571327261,168,168,168,168,10
20240710,125000,2571325581,168,167,168,167,19001
20240710,124900,2568152413,168,167,168,167,564
20240710,124800,2568058214,167,167,167,167,433
20240710,124700,2567985903,168,167,168,167,9767
20240710,124600,2566354812,168,168,168,167,3039
20240710,124500,2565846450,168,168,168,167,54917
20240710,124400,2556672121,168,168,168,168,6132
20240710,124300,2555641945,168,168,168,167,601
20240710,124200,2555541077,167,168,168,167,1913
20240710,124100,2555221297,167,166,167,166,23855
20240710,124000,2551241112,167,167,167,166,2201
20240710,123900,2550874514,167,167,167,167,5
20240710,123800,2550873679,167,167,167,166,21004
20240710,123700,2547387011,166,166,166,165,12309
20240710,123600,2545343721,166,165,166,165,525
20240710,123500,2545256579,166,167,167,166,18070
20240710,123400,2542256954,166,167,167,166,5010
20240710,123300,2541425289,167,167,167,166,5008
20240710,123200,2540593953,167,166,167,166,2005
20240710,123100,2540261121,167,167,167,165,111
20240710,123000,2540242586,165,167,167,165,1877
20240710,122900,2539931282,166,167,167,166,1005
20240710,122800,2539764447,166,166,166,166,9409
20240710,122700,2538202553,166,166,166,166,520
20240710,122600,2538116233,166,166,166,165,3002
20240710,122500,2537618901,166,165,166,165,10001
20240710,122400,2535968735,166,167,167,165,3215
20240710,122300,2535437040,165,167,168,165,24357
20240710,122200,2531407134,168,168,168,167,3029
20240710,122100,2530898277,168,168,168,168,35
20240710,122000,2530892397,167,167,167,167,10041
20240710,121900,2529215550,167,166,167,165,3996
20240710,121800,2528552200,167,166,167,166,955
20240710,121700,2528393668,166,165,167,165,281
20240710,121600,2528347253,165,166,166,165,1163
20240710,121500,2528155357,165,165,167,165,13622
20240710,121400,2525907725,167,165,167,165,4570
20240710,121300,2525153669,166,165,166,165,16061
20240710,121200,2522496640,165,166,167,165,52208
20240710,121100,2513870811,167,166,167,166,4952
20240710,121000,2513048777,167,168,168,167,1948
20240710,120900,2512723457,168,167,168,167,37539
20240710,120800,2506454443,166,165,167,165,23111
20240710,120700,2502619732,165,166,166,165,7035
20240710,120600,2501452266,166,165,166,165,524
20240710,120500,2501365783,166,166,167,166,25337
20240710,120400,2497159839,167,167,167,166,6842
20240710,120300,2496024065,166,167,167,166,1278
20240710,120200,2495811807,167,167,167,166,7133
20240710,120100,2494627437,167,167,167,167,1011
20240710,120000,2494458600,167,167,167,167,10
20240710,115900,2494456930,167,166,167,166,2
20240710,115800,2494456597,166,166,166,166,11
20240710,115700,2494454771,167,165,167,165,7950
20240710,115600,2493143013,166,166,166,166,16327
20240710,115500,2490432731,167,166,167,166,3400
20240710,115400,2489868033,166,166,166,165,1687
20240710,115300,2489588048,166,166,166,165,1019
20240710,115200,2489418899,165,167,167,165,12689
20240710,115100,2487312527,166,167,167,166,25
20240710,115000,2487308362,167,166,167,165,29049
20240710,114900,2482485185,167,167,167,166,15223
20240710,114800,2479957963,167,166,167,166,9111
20240710,114700,2478445525,167,166,167,166,1109
20240710,114600,2478260419,167,166,167,165,27034
20240710,114500,2473772775,165,166,166,165,5259
20240710,114400,2472905039,166,166,166,165,1292
20240710,114300,2472690573,166,166,166,165,1147
20240710,114200,2472500911,165,167,167,165,5522
20240710,114100,2471586579,167,166,167,166,2582
20240710,114000,2471157962,167,167,167,167,7
20240710,113900,2471156793,165,165,167,165,41662
20240710,113800,2464269023,166,166,166,165,167669
20240710,113700,2436445315,167,167,167,166,657
20240710,113600,2436336097,167,166,167,166,60
20240710,113500,2436326078,167,166,167,166,48900
20240710,113400,2428204675,166,166,167,166,13184
20240710,113300,2426014805,166,167,167,166,209
20240710,113200,2425980106,166,167,167,166,20212
20240710,113100,2422618030,167,168,168,167,14254
20240710,113000,2420237586,167,167,168,167,24385
20240710,112900,2416165266,168,168,168,167,10250
20240710,112800,2414453271,168,167,168,167,25905
20240710,112700,2410127115,168,168,168,167,21352
20240710,112600,2406561271,168,168,168,167,2446
20240710,112500,2406152059,168,168,168,168,5
20240710,112400,2406151219,167,167,168,167,1357
20240710,112300,2405923398,168,167,168,167,24
20240710,112200,2405919389,167,167,167,167,4571
20240710,112100,2405156032,168,168,168,167,20974
20240710,112000,2401653272,167,168,168,167,94527
20240710,111900,2385832510,168,169,169,168,3052
20240710,111800,2385316784,168,168,168,167,8756
20240710,111700,2383846324,168,168,169,168,27897
20240710,111600,2379159625,169,169,169,169,2932
20240710,111500,2378664117,170,170,170,170,11
20240710,111400,2378662247,170,169,170,169,152
20240710,111300,2378636557,170,169,170,169,2
20240710,111200,2378636218,170,169,170,168,16505
20240710,111100,2375855471,170,169,170,169,2969
20240710,111000,2375353709,169,170,170,169,348
20240710,110900,2375294889,170,170,170,169,7763
20240710,110800,2373977462,170,170,170,169,925
20240710,110700,2373820735,170,169,170,169,48588
20240710,110600,2365609362,168,169,169,168,715
20240710,110500,2365489027,169,169,169,169,1
20240710,110400,2365488858,169,168,169,168,1010
20240710,110300,2365319177,169,168,169,168,10041
20240710,110200,2363632288,169,170,170,168,60885
20240710,110100,2353392722,169,168,169,168,23128
20240710,110000,2349497874,168,168,168,167,573
20240710,105900,2349402081,167,168,168,167,32784
20240710,105800,2343923544,168,168,168,167,55361
20240710,105700,2334673150,168,169,169,167,24524
20240710,105600,2330551399,168,168,169,168,1752
20240710,105500,2330257012,169,169,169,168,8346
20240710,105400,2328849928,169,168,169,167,42409
20240710,105300,2321725451,168,169,169,168,48561
20240710,105200,2313564906,169,170,170,169,48043
20240710,105100,2305429416,170,170,170,169,11576
20240710,105000,2303461506,170,169,170,169,41315
20240710,104900,2296473458,169,169,169,169,6541
20240710,104800,2295368029,169,168,169,168,8491
20240710,104700,2293938733,168,168,168,168,2457
20240710,104600,2293525957,168,169,169,168,1062
20240710,104500,2293347505,169,169,169,168,12250
20240710,104400,2291288028,169,168,169,168,3604
20240710,104300,2290682418,168,167,168,167,31505
20240710,104200,2285413493,168,168,168,168,1615
20240710,104100,2285142173,168,169,169,167,18156
20240710,104000,2282099646,169,169,169,169,44
20240710,103900,2282092210,169,168,169,167,19720
20240710,103800,2278785778,167,168,169,167,24278
20240710,103700,2274713609,168,168,169,168,3035
20240710,103600,2274203465,168,169,169,167,9083
20240710,103500,2272677971,169,169,169,168,9961
20240710,103400,2270999568,169,168,169,168,23462
20240710,103300,2267047944,169,168,171,168,174907
20240710,103200,2237462947,168,168,169,167,29495
20240710,103100,2232508262,168,169,169,168,19400
20240710,103000,2229230105,169,168,169,167,41566
20240710,102900,2222247306,168,168,168,167,16085
20240710,102800,2219559098,168,169,169,167,80447
20240710,102700,2206097916,169,167,169,167,56419
20240710,102600,2196650714,166,168,168,166,27076
20240710,102500,2192128242,168,169,169,167,69413
20240710,102400,2180491572,167,169,169,167,49438
20240710,102300,2172200456,169,170,170,169,35967
20240710,102200,2166122030,169,170,170,169,144
20240710,102100,2166097632,170,169,170,169,1958
20240710,102000,2165766625,169,169,169,169,168
20240710,101900,2165738233,169,169,170,169,62454
20240710,101800,2155183499,169,169,170,168,90966
20240710,101700,2139786896,169,170,171,169,125537
20240710,101600,2118532891,171,171,171,170,2307
20240710,101500,2118140632,170,171,171,170,12221
20240710,101400,2116062957,171,170,171,170,17884
20240710,101300,2113022674,170,170,171,169,37254
20240710,101200,2106691879,169,171,171,169,32336
20240710,101100,2101204721,171,172,172,171,11837
20240710,101000,2099178766,172,171,172,171,31408
20240710,100900,2093776997,171,171,172,170,27974
20240710,100800,2088995520,171,169,171,169,16028
20240710,100700,2086271038,169,169,170,169,33154
20240710,100600,2080667510,170,170,170,168,71125
20240710,100500,2068674247,170,170,171,169,38958
20240710,100400,2062066119,171,173,173,169,276700
20240710,100300,2014931156,173,172,173,171,24864
20240710,100200,2010679064,172,173,173,172,24386
20240710,100100,2006484629,173,172,173,172,2024
20240710,100000,2006136296,172,172,173,172,9546
20240710,095900,2004494374,173,172,173,172,12558
20240710,095800,2002331898,173,173,173,172,35003
20240710,095700,1996303970,173,173,174,173,24577
20240710,095600,1992051042,174,174,174,173,3977
20240710,095500,1991361121,174,173,174,172,30829
20240710,095400,1986029267,174,172,174,172,89812
20240710,095300,1970513561,172,173,174,171,76387
20240710,095200,1957344491,174,172,174,171,113122
20240710,095100,1937881831,172,174,175,172,264888
20240710,095000,1892047995,175,175,176,175,75573
20240710,094900,1878822712,175,175,176,175,13533
20240710,094800,1876452545,176,176,177,175,19073
20240710,094700,1873097534,176,177,177,175,37586
20240710,094600,1866492845,176,176,177,175,84439
20240710,094500,1851668741,176,177,177,176,85745
20240710,094400,1836560168,177,177,179,175,171315
20240710,094300,1806270404,178,175,178,175,130844
20240710,094200,1783168950,176,174,176,174,31982
20240710,094100,1777572291,175,176,176,174,57963
20240710,094000,1767422038,176,174,176,173,50202
20240710,093900,1758664638,174,173,175,173,36409
20240710,093800,1752354653,173,175,175,172,76478
20240710,093700,1739107654,175,173,175,173,55663
20240710,093600,1729419952,173,173,173,171,61035
20240710,093500,1718912221,173,172,175,172,184076
20240710,093400,1687013322,172,172,173,171,286129
20240710,093300,1637818874,172,173,174,171,190960
20240710,093200,1604847101,173,177,177,173,216665
20240710,093100,1566846564,178,177,179,176,158830
20240710,093000,1538622124,177,175,177,174,97313
20240710,092900,1521574489,175,176,177,174,190444
20240710,092800,1488232330,177,178,179,175,228015
20240710,092700,1448030863,178,178,179,177,63756
20240710,092600,1436697951,179,178,179,177,76309
20240710,092500,1423135838,179,181,182,178,135116
20240710,092400,1398923876,181,182,182,177,286110
20240710,092300,1347522698,182,180,182,177,344637
20240710,092200,1285633430,180,184,185,180,413574
20240710,092100,1210243457,184,181,186,180,582818
20240710,092000,1103200615,182,183,187,179,424604
20240710,091900,1026046623,184,178,188,176,755308
20240710,091800,888301575,177,179,180,175,677805
20240710,091700,768071821,181,181,181,181,0
20240710,091600,768071821,181,180,181,179,91941
20240710,091500,751526864,179,174,180,173,378659
20240710,091400,684580528,175,172,175,172,102258
20240710,091300,666839422,173,176,177,171,243851
20240710,091200,624432570,176,172,180,172,331644
20240710,091100,565722867,172,172,172,170,72331
20240710,091000,553296630,172,168,172,166,213744
20240710,090900,516861350,168,167,168,165,161888
20240710,090800,489832365,167,167,168,164,78749
20240710,090700,476784187,168,167,168,165,175426
20240710,090600,447680058,168,170,170,165,174524
20240710,090500,418537900,170,168,170,168,80486
20240710,090400,404890809,169,173,173,168,277670
20240710,090300,357454983,174,172,174,170,334387
20240710,090200,299898003,173,170,176,168,578932
20240710,090100,200235907,170,164,171,162,684723
20240710,090000,86523614,164,165,165,162,526583