stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,185100,5524830153,890,890,890,890,92018
20240805,185000,5524830153,890,890,890,890,0
20240805,184900,5524830153,890,890,890,890,0
20240805,184800,5524830153,890,890,890,890,0
20240805,184700,5524830153,890,890,890,890,0
20240805,184600,5524830153,890,890,890,890,0
20240805,184500,5524830153,890,890,890,890,0
20240805,184400,5524830153,890,890,890,890,0
20240805,184300,5524830153,890,890,890,890,0
20240805,184200,5524830153,890,890,890,890,0
20240805,184100,5524830153,890,890,890,890,0
20240805,184000,5524830153,890,890,890,890,0
20240805,183900,5524830153,890,890,890,890,0
20240805,183800,5524830153,890,890,890,890,0
20240805,183700,5524830153,890,890,890,890,0
20240805,183600,5524830153,890,890,890,890,0
20240805,183500,5524830153,890,890,890,890,0
20240805,183400,5524830153,890,890,890,890,0
20240805,183300,5524830153,890,890,890,890,0
20240805,183200,5524830153,890,890,890,890,0
20240805,183100,5524830153,890,890,890,890,0
20240805,183000,5524830153,890,890,890,890,0
20240805,182900,5524830153,890,890,890,890,0
20240805,182800,5524830153,890,890,890,890,0
20240805,182700,5524830153,890,890,890,890,0
20240805,182600,5524830153,890,890,890,890,0
20240805,182500,5524830153,890,890,890,890,0
20240805,182400,5524830153,890,890,890,890,0
20240805,182300,5524830153,890,890,890,890,0
20240805,182200,5524830153,890,890,890,890,0
20240805,182100,5524830153,890,890,890,890,92018
20240805,182000,5524830153,890,890,890,890,0
20240805,181900,5524830153,890,890,890,890,0
20240805,181800,5524830153,890,890,890,890,0
20240805,181700,5524830153,890,890,890,890,0
20240805,181600,5524830153,890,890,890,890,0
20240805,181500,5524830153,890,890,890,890,0
20240805,181400,5524830153,890,890,890,890,0
20240805,181300,5524830153,890,890,890,890,0
20240805,181200,5524830153,890,890,890,890,0
20240805,181100,5524830153,890,890,890,890,0
20240805,181000,5524830153,890,890,890,890,0
20240805,180900,5524830153,890,890,890,890,0
20240805,180800,5524830153,890,890,890,890,0
20240805,180700,5524830153,890,890,890,890,0
20240805,180600,5524830153,890,890,890,890,0
20240805,180500,5524830153,890,890,890,890,0
20240805,180400,5524830153,890,890,890,890,0
20240805,180300,5524830153,890,890,890,890,0
20240805,180200,5524830153,890,890,890,890,0
20240805,180100,5524830153,890,890,890,890,0
20240805,180000,5524830153,890,890,890,890,0
20240805,175900,5524830153,890,890,890,890,0
20240805,175800,5524830153,890,890,890,890,0
20240805,175700,5524830153,890,890,890,890,0
20240805,175600,5524830153,890,890,890,890,0
20240805,175500,5524830153,890,890,890,890,0
20240805,175400,5524830153,890,890,890,890,0
20240805,175300,5524830153,890,890,890,890,0
20240805,175200,5524830153,890,890,890,890,0
20240805,175100,5524830153,890,890,890,890,92018
20240805,175000,5524830153,890,890,890,890,0
20240805,174900,5524830153,890,890,890,890,0
20240805,174800,5524830153,890,890,890,890,0
20240805,174700,5524830153,890,890,890,890,0
20240805,174600,5524830153,890,890,890,890,0
20240805,174500,5524830153,890,890,890,890,0
20240805,174400,5524830153,890,890,890,890,0
20240805,174300,5524830153,890,890,890,890,0
20240805,174200,5524830153,890,890,890,890,0
20240805,174100,5524830153,890,890,890,890,0
20240805,174000,5524830153,890,890,890,890,0
20240805,173900,5524830153,890,890,890,890,0
20240805,173800,5524830153,890,890,890,890,0
20240805,173700,5524830153,890,890,890,890,0
20240805,173600,5524830153,890,890,890,890,0
20240805,173500,5524830153,890,890,890,890,0
20240805,173400,5524830153,890,890,890,890,0
20240805,173300,5524830153,890,890,890,890,0
20240805,173200,5524830153,890,890,890,890,0
20240805,173100,5524830153,890,890,890,890,0
20240805,173000,5524830153,890,890,890,890,0
20240805,172900,5524830153,890,890,890,890,0
20240805,172800,5524830153,890,890,890,890,0
20240805,172700,5524830153,890,890,890,890,0
20240805,172600,5524830153,890,890,890,890,0
20240805,172500,5524830153,890,890,890,890,0
20240805,172400,5524830153,890,890,890,890,0
20240805,172300,5524830153,890,890,890,890,0
20240805,172200,5524830153,890,890,890,890,0
20240805,172100,5524830153,890,890,890,890,92018
20240805,172000,5524830153,890,890,890,890,0
20240805,171900,5524830153,890,890,890,890,0
20240805,171800,5524830153,890,890,890,890,0
20240805,171700,5524830153,890,890,890,890,0
20240805,171600,5524830153,890,890,890,890,0
20240805,171500,5524830153,890,890,890,890,0
20240805,171400,5524830153,890,890,890,890,0
20240805,171300,5524830153,890,890,890,890,0
20240805,171200,5524830153,890,890,890,890,0
20240805,171100,5524830153,890,890,890,890,0
20240805,171000,5524830153,890,890,890,890,0
20240805,170900,5524830153,890,890,890,890,0
20240805,170800,5524830153,890,890,890,890,0
20240805,170700,5524830153,890,890,890,890,0
20240805,170600,5524830153,890,890,890,890,0
20240805,170500,5524830153,890,890,890,890,0
20240805,170400,5524830153,890,890,890,890,0
20240805,170300,5524830153,890,890,890,890,0
20240805,170200,5524830153,890,890,890,890,0
20240805,170100,5524830153,890,890,890,890,0
20240805,170000,5524830153,890,890,890,890,0
20240805,165900,5524830153,890,890,890,890,0
20240805,165800,5524830153,890,890,890,890,0
20240805,165700,5524830153,890,890,890,890,0
20240805,165600,5524830153,890,890,890,890,0
20240805,165500,5524830153,890,890,890,890,0
20240805,165400,5524830153,890,890,890,890,0
20240805,165300,5524830153,890,890,890,890,0
20240805,165200,5524830153,890,890,890,890,0
20240805,165100,5524830153,890,890,890,890,92018
20240805,165000,5524830153,890,890,890,890,0
20240805,164900,5524830153,890,890,890,890,0
20240805,164800,5524830153,890,890,890,890,0
20240805,164700,5524830153,890,890,890,890,0
20240805,164600,5524830153,890,890,890,890,0
20240805,164500,5524830153,890,890,890,890,0
20240805,164400,5524830153,890,890,890,890,0
20240805,164300,5524830153,890,890,890,890,0
20240805,164200,5524830153,890,890,890,890,0
20240805,164100,5524830153,890,890,890,890,0
20240805,164000,5524830153,890,890,890,890,0
20240805,163900,5524830153,890,890,890,890,0
20240805,163800,5524830153,890,890,890,890,0
20240805,163700,5524830153,890,890,890,890,0
20240805,163600,5524830153,890,890,890,890,0
20240805,163500,5524830153,890,890,890,890,0
20240805,163400,5524830153,890,890,890,890,0
20240805,163300,5524830153,890,890,890,890,0
20240805,163200,5524830153,890,890,890,890,0
20240805,163100,5524830153,890,890,890,890,0
20240805,163000,5524830153,890,890,890,890,0
20240805,162900,5524830153,890,890,890,890,0
20240805,162800,5524830153,890,890,890,890,0
20240805,162700,5524830153,890,890,890,890,0
20240805,162600,5524830153,890,890,890,890,0
20240805,162500,5524830153,890,890,890,890,0
20240805,162400,5524830153,890,890,890,890,0
20240805,162300,5524830153,890,890,890,890,0
20240805,162200,5524830153,890,890,890,890,0
20240805,162100,5524830153,890,890,890,890,92018
20240805,162000,5524830153,890,890,890,890,0
20240805,161900,5524830153,890,890,890,890,0
20240805,161800,5524830153,890,890,890,890,0
20240805,161700,5524830153,890,890,890,890,0
20240805,161600,5524830153,890,890,890,890,0
20240805,161500,5524830153,890,890,890,890,0
20240805,161400,5524830153,890,890,890,890,0
20240805,161300,5524830153,890,890,890,890,0
20240805,161200,5524830153,890,890,890,890,0
20240805,161100,5524830153,890,890,890,890,0
20240805,161000,5524830153,890,890,890,890,0
20240805,160900,5524830153,890,890,890,890,0
20240805,160800,5524830153,890,890,890,890,0
20240805,160700,5524830153,890,890,890,890,0
20240805,160600,5524830153,890,890,890,890,0
20240805,160500,5524830153,890,890,890,890,0
20240805,160400,5524830153,890,890,890,890,0
20240805,160300,5524830153,890,890,890,890,0
20240805,160200,5524830153,890,890,890,890,0
20240805,160100,5524830153,890,890,890,890,0
20240805,160000,5524830153,890,890,890,890,0
20240805,155900,5524830153,890,890,890,890,0
20240805,155800,5524830153,890,890,890,890,0
20240805,155700,5524830153,890,890,890,890,0
20240805,155600,5524830153,890,890,890,890,0
20240805,155500,5524830153,890,890,890,890,0
20240805,155400,5524830153,890,890,890,890,0
20240805,155300,5524830153,890,890,890,890,0
20240805,155200,5524830153,890,890,890,890,0
20240805,155100,5524830153,890,890,890,890,92018
20240805,155000,5524830153,890,890,890,890,0
20240805,154900,5524830153,890,890,890,890,0
20240805,154800,5524830153,890,890,890,890,0
20240805,154700,5524830153,890,890,890,890,0
20240805,154600,5524830153,890,890,890,890,0
20240805,154500,5524830153,890,890,890,890,0
20240805,154400,5524830153,890,890,890,890,0
20240805,154300,5524830153,890,890,890,890,0
20240805,154200,5524830153,890,890,890,890,0
20240805,154100,5524830153,890,890,890,890,0
20240805,154000,5524830153,890,890,890,890,0
20240805,153900,5524830153,890,890,890,890,0
20240805,153800,5524830153,890,890,890,890,0
20240805,153700,5524830153,890,890,890,890,0
20240805,153600,5524830153,890,890,890,890,0
20240805,153500,5524830153,890,890,890,890,0
20240805,153400,5524830153,890,890,890,890,0
20240805,153300,5524830153,890,890,890,890,0
20240805,153200,5524830153,890,890,890,890,0
20240805,153100,5524830153,890,890,890,890,0
20240805,153000,5524830153,890,890,890,890,92018
20240805,152900,5442934133,892,892,892,892,0
20240805,152800,5442934133,892,892,892,892,0
20240805,152700,5442934133,892,892,892,892,0
20240805,152600,5442934133,892,892,892,892,0
20240805,152500,5442934133,892,892,892,892,0
20240805,152400,5442934133,892,892,892,892,0
20240805,152300,5442934133,892,892,892,892,0
20240805,152200,5442934133,892,892,892,892,0
20240805,152100,5442934133,892,892,892,892,0
20240805,152000,5442934133,892,892,892,892,0
20240805,151900,5442934133,892,885,892,885,22253
20240805,151800,5423193063,885,887,888,885,24093
20240805,151700,5401849144,887,893,893,881,3281
20240805,151600,5398941189,890,880,892,879,36152
20240805,151500,5366828249,880,870,880,869,42271
20240805,151400,5329968391,869,868,869,866,4076
20240805,151300,5326435294,865,862,866,860,40212
20240805,151200,5291757530,861,861,866,860,13311
20240805,151100,5280291079,861,863,865,860,21537
20240805,151000,5261730620,861,862,864,861,13395
20240805,150900,5250186434,861,861,864,861,12572
20240805,150800,5239354733,864,868,870,861,22429
20240805,150700,5219918525,868,874,876,868,21897
20240805,150600,5200853106,875,873,878,872,5896
20240805,150500,5195692362,871,882,883,871,13159
20240805,150400,5184171492,880,883,883,875,18709
20240805,150300,5167761242,882,887,887,881,11318
20240805,150200,5157763521,888,885,888,880,18165
20240805,150100,5141658324,885,878,886,876,30186
20240805,150000,5115090313,878,877,880,874,18721
20240805,145900,5098660070,874,868,877,865,96094
20240805,145800,5015111578,868,859,869,856,52356
20240805,145700,4969837435,864,863,866,855,72386
20240805,145600,4907720852,866,852,869,850,11623
20240805,145500,4897703039,847,835,850,831,24976
20240805,145400,4876618892,832,835,839,826,56237
20240805,145300,4829940614,835,851,860,833,106794
20240805,145200,4739363743,855,851,855,850,104840
20240805,145100,4649937637,853,857,859,850,99557
20240805,145000,4565073409,853,867,867,852,73894
20240805,144900,4501457668,868,871,872,863,26135
20240805,144800,4478821243,871,873,873,869,36128
20240805,144700,4447387191,873,871,874,860,21666
20240805,144600,4428590117,872,882,884,870,53843
20240805,144500,4381452534,880,885,885,877,36712
20240805,144400,4349161082,880,883,885,880,88294
20240805,144300,4271245398,900,900,900,900,0
20240805,144200,4271245398,900,900,900,900,0
20240805,144100,4271245398,900,900,900,900,0
20240805,144000,4271245398,900,900,900,900,0
20240805,143900,4271245398,900,900,900,900,0
20240805,143800,4271245398,900,900,900,900,0
20240805,143700,4271245398,900,900,900,900,0
20240805,143600,4271245398,900,900,900,900,0
20240805,143500,4271245398,900,900,900,900,0
20240805,143400,4271245398,900,900,900,900,0
20240805,143300,4271245398,900,900,900,900,0
20240805,143200,4271245398,900,900,900,900,0
20240805,143100,4271245398,900,900,900,900,0
20240805,143000,4271245398,900,900,900,900,0
20240805,142900,4271245398,900,900,900,900,0
20240805,142800,4271245398,900,900,900,900,0
20240805,142700,4271245398,900,900,900,900,0
20240805,142600,4271245398,900,900,900,900,0
20240805,142500,4271245398,900,900,900,900,0
20240805,142400,4271245398,900,900,900,900,0
20240805,142300,4271245398,900,900,900,900,0
20240805,142200,4271245398,900,900,900,900,0
20240805,142100,4271245398,900,900,900,900,0
20240805,142000,4271245398,900,900,900,900,0
20240805,141900,4271245398,900,900,900,900,0
20240805,141800,4271245398,900,900,900,900,0
20240805,141700,4271245398,900,900,900,900,0
20240805,141600,4271245398,900,900,900,900,0
20240805,141500,4271245398,900,900,900,900,0
20240805,141400,4271245398,900,898,900,896,7574
20240805,141300,4264439036,896,900,900,896,1372
20240805,141200,4263205669,899,893,899,891,37628
20240805,141100,4229580109,893,893,899,893,10678
20240805,141000,4220002476,897,901,901,891,32086
20240805,140900,4191259989,900,900,900,900,4742
20240805,140800,4186992189,900,902,905,900,10918
20240805,140700,4177159922,902,905,905,902,5078
20240805,140600,4172572362,905,903,905,903,5487
20240805,140500,4167613381,905,904,905,903,7067
20240805,140400,4161219920,903,900,905,897,27149
20240805,140300,4136844699,900,900,901,900,1083
20240805,140200,4135869918,899,904,905,899,105292
20240805,140100,4041032137,904,906,906,904,2258
20240805,140000,4038989807,906,909,909,905,4451
20240805,135900,4034961350,905,909,910,905,8081
20240805,135800,4027625883,909,907,911,905,2712
20240805,135700,4025163539,907,905,907,901,24020
20240805,135600,4003422336,904,904,905,900,114237
20240805,135500,3900505212,902,911,911,902,104544
20240805,135400,3805982795,906,910,910,905,20786
20240805,135300,3787150616,911,911,911,911,9673
20240805,135200,3778338513,911,912,913,908,7795
20240805,135100,3771239985,908,914,914,908,20696
20240805,135000,3752427515,914,915,915,909,44179
20240805,134900,3712223382,909,914,916,909,4873
20240805,134800,3707786588,911,918,918,911,3864
20240805,134700,3704251748,918,915,918,915,4419
20240805,134600,3700204795,914,914,914,910,11554
20240805,134500,3689644519,908,910,910,908,10700
20240805,134400,3679920664,910,911,913,908,10887
20240805,134300,3670012098,910,907,913,907,10353
20240805,134200,3660588463,905,911,913,905,67969
20240805,134100,3598851700,911,915,915,906,153350
20240805,134000,3459114519,915,915,915,915,708
20240805,133900,3458466699,917,916,917,915,6573
20240805,133800,3452446122,915,915,915,914,4404
20240805,133700,3448420677,915,919,919,915,5026
20240805,133600,3443821881,917,921,921,915,20261
20240805,133500,3425267025,921,920,921,917,48447
20240805,133400,3380713497,921,930,930,921,141017
20240805,133300,3250631121,932,931,932,931,50
20240805,133200,3250584522,929,932,932,929,1027
20240805,133100,3249630368,932,929,932,929,2753
20240805,133000,3247071967,929,926,929,926,9718
20240805,132900,3238049348,925,925,928,925,2444
20240805,132800,3235781713,925,925,926,925,1579
20240805,132700,3234320137,925,926,926,925,7585
20240805,132600,3227303851,926,926,927,926,4636
20240805,132500,3223010912,929,929,929,926,1497
20240805,132400,3221624537,929,926,929,926,307
20240805,132300,3221340195,925,925,925,925,504
20240805,132200,3220873995,930,924,930,924,4409
20240805,132100,3216794355,924,931,931,924,35385
20240805,132000,3184058756,931,932,932,931,2654
20240805,131900,3181587780,932,932,932,932,100
20240805,131800,3181494580,932,932,932,932,3555
20240805,131700,3178181320,932,932,932,932,37
20240805,131600,3178146836,932,932,932,928,2709
20240805,131500,3175626415,932,929,932,928,6212
20240805,131400,3169858034,928,930,932,928,4440
20240805,131300,3165729740,928,925,929,925,5597
20240805,131200,3160535185,925,925,926,925,2859
20240805,131100,3157890435,929,929,929,926,14021
20240805,131000,3144891854,929,926,929,926,643
20240805,130900,3144296427,926,927,929,926,6346
20240805,130800,3138414559,927,927,929,927,551
20240805,130700,3137903534,927,926,927,926,4602
20240805,130600,3133640426,926,926,927,925,6497
20240805,130500,3127624782,926,928,928,926,4468
20240805,130400,3123486821,928,926,928,926,903
20240805,130300,3122649077,928,928,928,928,1012
20240805,130200,3121709941,926,929,929,926,13849
20240805,130100,3108870643,929,930,930,928,3477
20240805,130000,3105640491,930,932,932,930,9049
20240805,125900,3097224901,932,930,932,930,1243
20240805,125800,3096068293,930,931,931,930,3110
20240805,125700,3093175983,931,933,933,930,4143
20240805,125600,3089320613,930,931,933,930,1347
20240805,125500,3088066640,931,933,933,931,229
20240805,125400,3087853341,933,933,934,930,3116
20240805,125300,3084954877,934,930,934,929,3237
20240805,125200,3081945601,930,934,934,930,56237
20240805,125100,3029643166,934,933,934,933,3578
20240805,125000,3026301319,934,934,934,934,3422
20240805,124900,3023105171,934,933,934,932,6224
20240805,124800,3017303077,932,932,933,931,8279
20240805,124700,3009589116,932,932,932,930,11064
20240805,124600,2999295997,931,933,933,931,2094
20240805,124500,2997346463,933,933,933,931,7882
20240805,124400,2990004267,933,931,933,931,2757
20240805,124300,2987433599,931,932,932,930,10505
20240805,124200,2977654713,933,933,933,931,383
20240805,124100,2977298128,933,934,934,930,43960
20240805,124000,2936369210,934,934,934,932,56476
20240805,123900,2883668467,934,935,935,934,5190
20240805,123800,2878815938,935,935,935,934,5781
20240805,123700,2873411203,935,935,936,935,31981
20240805,123600,2843508023,940,936,940,936,11220
20240805,123500,2833006099,937,940,940,937,2428
20240805,123400,2830730844,940,940,940,940,35
20240805,123300,2830697944,941,940,941,940,10000
20240805,123200,2821288137,939,937,939,936,3371
20240805,123100,2818127196,939,939,939,939,1
20240805,123000,2818126257,935,936,939,935,3134
20240805,122900,2815193824,936,937,939,936,4
20240805,122800,2815190074,936,936,936,936,8
20240805,122700,2815182586,936,937,937,936,1234
20240805,122600,2814026562,936,939,939,936,2722
20240805,122500,2811478734,936,940,940,935,10374
20240805,122400,2801764345,940,940,940,940,0
20240805,122300,2801764345,940,937,940,935,9551
20240805,122200,2792820077,937,939,939,936,951
20240805,122100,2791929430,939,936,939,935,16458
20240805,122000,2776522242,935,936,936,935,1492
20240805,121900,2775127214,938,938,938,935,2542
20240805,121800,2772749478,936,936,936,936,0
20240805,121700,2772749478,936,936,938,936,8415
20240805,121600,2764873036,936,937,938,936,166
20240805,121500,2764717558,936,936,936,936,168
20240805,121400,2764560310,936,936,937,935,25550
20240805,121300,2740665480,935,939,939,935,6615
20240805,121200,2734479354,939,939,939,939,302
20240805,121100,2734195776,940,939,940,939,101
20240805,121000,2734100936,939,940,940,935,3528
20240805,120900,2730795651,940,941,941,939,2008
20240805,120800,2728910124,940,941,941,940,259
20240805,120700,2728666660,942,943,943,940,12787
20240805,120600,2716646764,940,941,941,940,2508
20240805,120500,2714289144,935,942,942,935,6778
20240805,120400,2707935169,944,944,944,943,697
20240805,120300,2707277203,944,941,945,941,717
20240805,120200,2706600839,941,942,945,938,17614
20240805,120100,2689995379,942,937,942,937,17650
20240805,120000,2673434586,940,936,940,936,2044
20240805,115900,2671521226,935,937,937,935,10644
20240805,115800,2661558932,936,938,940,936,7590
20240805,115700,2654430062,938,938,938,938,488
20240805,115600,2653972318,938,937,938,936,581
20240805,115500,2653427790,938,939,939,937,1091
20240805,115400,2652404658,936,936,939,936,2521
20240805,115300,2650044986,936,936,939,936,930
20240805,115200,2649172109,936,935,936,935,5017
20240805,115100,2644476447,935,935,935,935,501
20240805,115000,2644008012,936,934,936,934,2002
20240805,114900,2642138141,934,934,936,933,5181
20240805,114800,2637302642,934,934,934,934,10004
20240805,114700,2627958906,934,936,936,934,10616
20240805,114600,2618043117,934,934,935,934,6882
20240805,114500,2611614900,935,937,937,935,2128
20240805,114400,2609624475,939,937,939,937,312
20240805,114300,2609331797,937,936,937,935,5822
20240805,114200,2603879810,936,935,936,934,4196
20240805,114100,2599956470,936,937,937,936,2497
20240805,114000,2597619241,937,937,937,936,5581
20240805,113900,2592391165,937,937,937,935,5750
20240805,113800,2587008777,937,938,938,937,3485
20240805,113700,2583741849,939,938,939,938,512
20240805,113600,2583261093,938,939,940,938,1851
20240805,113500,2581522992,939,939,939,939,0
20240805,113400,2581522992,939,940,944,939,7434
20240805,113300,2574529869,940,944,944,940,7644
20240805,113200,2567342773,944,945,945,940,12616
20240805,113100,2555458986,945,946,946,945,2348
20240805,113000,2553238133,946,947,950,946,3228
20240805,112900,2550181314,946,950,950,945,2902
20240805,112800,2547437966,949,952,952,948,15953
20240805,112700,2532287455,952,950,953,947,229138
20240805,112600,2315174491,947,946,949,945,7241
20240805,112500,2308317274,947,943,947,943,6313
20240805,112400,2302344541,946,944,946,943,3303
20240805,112300,2299226490,945,940,946,940,159561
20240805,112200,2148905005,940,942,942,940,908
20240805,112100,2148050830,941,940,942,940,6483
20240805,112000,2141956788,940,938,940,938,5904
20240805,111900,2136418831,938,938,938,938,142
20240805,111800,2136285635,938,938,939,935,8510
20240805,111700,2128322964,935,936,940,935,5807
20240805,111600,2122889362,936,940,940,936,2189
20240805,111500,2120836642,940,938,940,936,6290
20240805,111400,2114941915,940,939,940,939,638
20240805,111300,2114342210,940,940,940,936,441
20240805,111200,2113928450,936,936,940,936,4563
20240805,111100,2109654605,938,936,938,936,244
20240805,111000,2109426208,935,937,938,935,29281
20240805,110900,2082030178,936,937,939,936,11368
20240805,110800,2071375847,938,939,939,937,14677
20240805,110700,2057600946,939,940,941,939,1589
20240805,110600,2056107557,939,944,944,939,4831
20240805,110500,2051564059,942,941,942,941,241
20240805,110400,2051337085,943,942,945,941,9314
20240805,110300,2042554121,945,945,945,940,23513
20240805,110200,2020434052,943,944,945,943,1037
20240805,110100,2019456124,944,944,947,944,6370
20240805,110000,2013442811,946,947,947,943,9366
20240805,105900,2004574041,947,947,947,947,2712
20240805,105800,2002005777,947,947,947,947,50
20240805,105700,2001958427,947,949,949,943,3834
20240805,105600,1998334853,948,946,948,944,7702
20240805,105500,1991046403,947,947,947,947,1208
20240805,105400,1989902427,946,948,950,946,2173
20240805,105300,1987845599,946,947,948,945,1114
20240805,105200,1986791671,946,948,948,946,1115
20240805,105100,1985736655,948,949,949,946,3287
20240805,105000,1982622956,949,949,949,949,159
20240805,104900,1982472065,949,951,951,948,371
20240805,104800,1982119901,951,950,951,949,501
20240805,104700,1981644156,951,952,953,951,368
20240805,104600,1981294020,951,954,954,949,4854
20240805,104500,1976677683,953,954,954,952,1649
20240805,104400,1975105737,954,956,957,954,7173
20240805,104300,1968250371,957,955,957,955,1568
20240805,104200,1966750819,954,958,960,954,7565
20240805,104100,1959497665,958,954,959,954,30129
20240805,104000,1930685912,951,946,951,945,22055
20240805,103900,1909823348,946,947,947,946,961
20240805,103800,1908913692,947,949,949,947,774
20240805,103700,1908180687,946,947,949,945,7831
20240805,103600,1900777297,946,947,948,946,7150
20240805,103500,1894011917,948,950,950,948,6738
20240805,103400,1887616963,950,951,951,950,7769
20240805,103300,1880233840,951,951,951,951,491
20240805,103200,1879766899,951,950,951,950,4869
20240805,103100,1875141291,950,954,954,950,2315
20240805,103000,1872934645,954,950,954,950,2178
20240805,102900,1870859409,950,950,950,949,2012
20240805,102800,1868948158,949,951,951,949,16280
20240805,102700,1853482517,951,953,953,951,6480
20240805,102600,1847314486,953,954,954,953,4633
20240805,102500,1842894711,954,952,954,951,622
20240805,102400,1842303058,952,955,955,951,2303
20240805,102300,1840110244,954,954,955,951,2044
20240805,102200,1838166057,955,952,955,951,267
20240805,102100,1837911371,951,955,956,951,29178
20240805,102000,1810070031,955,956,956,955,1216
20240805,101900,1808907751,954,956,956,954,2531
20240805,101800,1806488215,959,954,959,954,4229
20240805,101700,1802452664,954,954,954,952,1645
20240805,101600,1800884328,954,954,954,953,5252
20240805,101500,1795874905,955,959,960,955,8887
20240805,101400,1787354514,959,959,960,959,4339
20240805,101300,1783191095,958,957,958,957,2161
20240805,101200,1781121385,957,956,957,956,504
20240805,101100,1780639454,957,957,957,956,31259
20240805,101000,1750728705,957,957,960,957,664
20240805,100900,1750093251,961,958,964,958,20475
20240805,100800,1730452571,957,959,959,956,3671
20240805,100700,1726938085,958,957,960,957,6982
20240805,100600,1720243947,958,959,959,956,7489
20240805,100500,1713070121,956,958,960,956,4603
20240805,100400,1708653543,959,958,959,955,1557
20240805,100300,1707162645,957,960,960,957,545
20240805,100200,1706640138,960,962,962,960,9068
20240805,100100,1697928106,962,957,962,957,9351
20240805,100000,1688959145,958,955,958,955,9152
20240805,095900,1680212192,954,953,955,953,332
20240805,095800,1679895646,955,953,955,953,14
20240805,095700,1679882298,955,955,955,951,6704
20240805,095600,1673506504,955,955,955,955,1591
20240805,095500,1671987099,956,955,956,951,15256
20240805,095400,1657433591,955,955,955,955,14
20240805,095300,1657420221,952,950,956,950,931
20240805,095200,1656535143,950,954,954,950,18560
20240805,095100,1638874428,954,956,956,954,23
20240805,095000,1638852464,954,956,958,953,6755
20240805,094900,1632387840,956,956,958,954,11576
20240805,094800,1621324595,955,956,957,955,6960
20240805,094700,1614672887,956,956,958,956,3530
20240805,094600,1611293733,958,960,960,956,8235
20240805,094500,1603400577,955,959,964,955,16178
20240805,094400,1587902167,959,958,966,956,20510
20240805,094300,1568177174,958,956,958,956,799
20240805,094200,1567412485,959,959,961,954,5001
20240805,094100,1562615642,956,955,960,955,7356
20240805,094000,1555570848,955,954,956,950,2313
20240805,093900,1553370550,955,953,955,953,2823
20240805,093800,1550679954,953,956,956,951,2993
20240805,093700,1547829198,950,959,959,950,12613
20240805,093600,1535803831,959,951,959,950,13108
20240805,093500,1523294086,950,956,958,950,8547
20240805,093400,1515146609,955,950,955,948,3799
20240805,093300,1511538289,949,949,950,948,1512
20240805,093200,1510102056,948,949,949,948,1961
20240805,093100,1508241956,949,953,954,949,12747
20240805,093000,1496099752,954,953,957,952,8025
20240805,092900,1488447372,953,953,958,950,9941
20240805,092800,1478974100,960,948,960,943,81928
20240805,092700,1400956697,948,945,948,941,10181
20240805,092600,1391352805,945,938,945,937,13251
20240805,092500,1378874555,942,939,942,937,18193
20240805,092400,1361810178,937,941,941,937,16887
20240805,092300,1345960803,943,940,943,939,6637
20240805,092200,1339723391,940,938,948,938,10495
20240805,092100,1329841228,938,942,942,938,12499
20240805,092000,1318096401,941,946,946,940,17263
20240805,091900,1301822952,942,943,947,942,5181
20240805,091800,1296937990,947,950,950,941,118043
20240805,091700,1184923915,950,953,953,949,27263
20240805,091600,1159033439,952,938,952,937,127724
20240805,091500,1037903798,942,940,946,938,36716
20240805,091400,1003394908,940,937,944,936,32506
20240805,091300,972862902,937,940,940,937,9237
20240805,091200,964205706,940,943,946,937,27517
20240805,091100,938290322,943,934,943,933,11739
20240805,091000,927266205,938,938,938,933,14842
20240805,090900,913366931,938,933,939,933,9068
20240805,090800,904877831,932,928,932,927,19839
20240805,090700,886445917,928,938,938,926,132827
20240805,090600,762727953,937,934,942,933,33872
20240805,090500,731007868,933,939,939,931,69318
20240805,090400,666340725,939,932,944,932,70083
20240805,090300,600680511,931,938,955,931,95987
20240805,090200,510020079,930,970,970,900,254603
20240805,090100,271761072,971,979,986,971,67550
20240805,090000,205682545,974,985,987,971,209008