stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,185100,2869255787,915,915,915,915,45189
20240806,185000,2869255787,915,915,915,915,0
20240806,184900,2869255787,915,915,915,915,0
20240806,184800,2869255787,915,915,915,915,0
20240806,184700,2869255787,915,915,915,915,0
20240806,184600,2869255787,915,915,915,915,0
20240806,184500,2869255787,915,915,915,915,0
20240806,184400,2869255787,915,915,915,915,0
20240806,184300,2869255787,915,915,915,915,0
20240806,184200,2869255787,915,915,915,915,0
20240806,184100,2869255787,915,915,915,915,0
20240806,184000,2869255787,915,915,915,915,0
20240806,183900,2869255787,915,915,915,915,0
20240806,183800,2869255787,915,915,915,915,0
20240806,183700,2869255787,915,915,915,915,0
20240806,183600,2869255787,915,915,915,915,0
20240806,183500,2869255787,915,915,915,915,0
20240806,183400,2869255787,915,915,915,915,0
20240806,183300,2869255787,915,915,915,915,0
20240806,183200,2869255787,915,915,915,915,0
20240806,183100,2869255787,915,915,915,915,0
20240806,183000,2869255787,915,915,915,915,0
20240806,182900,2869255787,915,915,915,915,0
20240806,182800,2869255787,915,915,915,915,0
20240806,182700,2869255787,915,915,915,915,0
20240806,182600,2869255787,915,915,915,915,0
20240806,182500,2869255787,915,915,915,915,0
20240806,182400,2869255787,915,915,915,915,0
20240806,182300,2869255787,915,915,915,915,0
20240806,182200,2869255787,915,915,915,915,0
20240806,182100,2869255787,915,915,915,915,45189
20240806,182000,2869255787,915,915,915,915,0
20240806,181900,2869255787,915,915,915,915,0
20240806,181800,2869255787,915,915,915,915,0
20240806,181700,2869255787,915,915,915,915,0
20240806,181600,2869255787,915,915,915,915,0
20240806,181500,2869255787,915,915,915,915,0
20240806,181400,2869255787,915,915,915,915,0
20240806,181300,2869255787,915,915,915,915,0
20240806,181200,2869255787,915,915,915,915,0
20240806,181100,2869255787,915,915,915,915,0
20240806,181000,2869255787,915,915,915,915,0
20240806,180900,2869255787,915,915,915,915,0
20240806,180800,2869255787,915,915,915,915,0
20240806,180700,2869255787,915,915,915,915,0
20240806,180600,2869255787,915,915,915,915,0
20240806,180500,2869255787,915,915,915,915,0
20240806,180400,2869255787,915,915,915,915,0
20240806,180300,2869255787,915,915,915,915,0
20240806,180200,2869255787,915,915,915,915,0
20240806,180100,2869255787,915,915,915,915,0
20240806,180000,2869255787,915,915,915,915,0
20240806,175900,2869255787,915,915,915,915,0
20240806,175800,2869255787,915,915,915,915,0
20240806,175700,2869255787,915,915,915,915,0
20240806,175600,2869255787,915,915,915,915,0
20240806,175500,2869255787,915,915,915,915,0
20240806,175400,2869255787,915,915,915,915,0
20240806,175300,2869255787,915,915,915,915,0
20240806,175200,2869255787,915,915,915,915,0
20240806,175100,2869255787,915,915,915,915,45189
20240806,175000,2869255787,915,915,915,915,0
20240806,174900,2869255787,915,915,915,915,0
20240806,174800,2869255787,915,915,915,915,0
20240806,174700,2869255787,915,915,915,915,0
20240806,174600,2869255787,915,915,915,915,0
20240806,174500,2869255787,915,915,915,915,0
20240806,174400,2869255787,915,915,915,915,0
20240806,174300,2869255787,915,915,915,915,0
20240806,174200,2869255787,915,915,915,915,0
20240806,174100,2869255787,915,915,915,915,0
20240806,174000,2869255787,915,915,915,915,0
20240806,173900,2869255787,915,915,915,915,0
20240806,173800,2869255787,915,915,915,915,0
20240806,173700,2869255787,915,915,915,915,0
20240806,173600,2869255787,915,915,915,915,0
20240806,173500,2869255787,915,915,915,915,0
20240806,173400,2869255787,915,915,915,915,0
20240806,173300,2869255787,915,915,915,915,0
20240806,173200,2869255787,915,915,915,915,0
20240806,173100,2869255787,915,915,915,915,0
20240806,173000,2869255787,915,915,915,915,0
20240806,172900,2869255787,915,915,915,915,0
20240806,172800,2869255787,915,915,915,915,0
20240806,172700,2869255787,915,915,915,915,0
20240806,172600,2869255787,915,915,915,915,0
20240806,172500,2869255787,915,915,915,915,0
20240806,172400,2869255787,915,915,915,915,0
20240806,172300,2869255787,915,915,915,915,0
20240806,172200,2869255787,915,915,915,915,0
20240806,172100,2869255787,915,915,915,915,45189
20240806,172000,2869255787,915,915,915,915,0
20240806,171900,2869255787,915,915,915,915,0
20240806,171800,2869255787,915,915,915,915,0
20240806,171700,2869255787,915,915,915,915,0
20240806,171600,2869255787,915,915,915,915,0
20240806,171500,2869255787,915,915,915,915,0
20240806,171400,2869255787,915,915,915,915,0
20240806,171300,2869255787,915,915,915,915,0
20240806,171200,2869255787,915,915,915,915,0
20240806,171100,2869255787,915,915,915,915,0
20240806,171000,2869255787,915,915,915,915,0
20240806,170900,2869255787,915,915,915,915,0
20240806,170800,2869255787,915,915,915,915,0
20240806,170700,2869255787,915,915,915,915,0
20240806,170600,2869255787,915,915,915,915,0
20240806,170500,2869255787,915,915,915,915,0
20240806,170400,2869255787,915,915,915,915,0
20240806,170300,2869255787,915,915,915,915,0
20240806,170200,2869255787,915,915,915,915,0
20240806,170100,2869255787,915,915,915,915,0
20240806,170000,2869255787,915,915,915,915,0
20240806,165900,2869255787,915,915,915,915,0
20240806,165800,2869255787,915,915,915,915,0
20240806,165700,2869255787,915,915,915,915,0
20240806,165600,2869255787,915,915,915,915,0
20240806,165500,2869255787,915,915,915,915,0
20240806,165400,2869255787,915,915,915,915,0
20240806,165300,2869255787,915,915,915,915,0
20240806,165200,2869255787,915,915,915,915,0
20240806,165100,2869255787,915,915,915,915,45189
20240806,165000,2869255787,915,915,915,915,0
20240806,164900,2869255787,915,915,915,915,0
20240806,164800,2869255787,915,915,915,915,0
20240806,164700,2869255787,915,915,915,915,0
20240806,164600,2869255787,915,915,915,915,0
20240806,164500,2869255787,915,915,915,915,0
20240806,164400,2869255787,915,915,915,915,0
20240806,164300,2869255787,915,915,915,915,0
20240806,164200,2869255787,915,915,915,915,0
20240806,164100,2869255787,915,915,915,915,0
20240806,164000,2869255787,915,915,915,915,0
20240806,163900,2869255787,915,915,915,915,0
20240806,163800,2869255787,915,915,915,915,0
20240806,163700,2869255787,915,915,915,915,0
20240806,163600,2869255787,915,915,915,915,0
20240806,163500,2869255787,915,915,915,915,0
20240806,163400,2869255787,915,915,915,915,0
20240806,163300,2869255787,915,915,915,915,0
20240806,163200,2869255787,915,915,915,915,0
20240806,163100,2869255787,915,915,915,915,0
20240806,163000,2869255787,915,915,915,915,0
20240806,162900,2869255787,915,915,915,915,0
20240806,162800,2869255787,915,915,915,915,0
20240806,162700,2869255787,915,915,915,915,0
20240806,162600,2869255787,915,915,915,915,0
20240806,162500,2869255787,915,915,915,915,0
20240806,162400,2869255787,915,915,915,915,0
20240806,162300,2869255787,915,915,915,915,0
20240806,162200,2869255787,915,915,915,915,0
20240806,162100,2869255787,915,915,915,915,45189
20240806,162000,2869255787,915,915,915,915,0
20240806,161900,2869255787,915,915,915,915,0
20240806,161800,2869255787,915,915,915,915,0
20240806,161700,2869255787,915,915,915,915,0
20240806,161600,2869255787,915,915,915,915,0
20240806,161500,2869255787,915,915,915,915,0
20240806,161400,2869255787,915,915,915,915,0
20240806,161300,2869255787,915,915,915,915,0
20240806,161200,2869255787,915,915,915,915,0
20240806,161100,2869255787,915,915,915,915,0
20240806,161000,2869255787,915,915,915,915,0
20240806,160900,2869255787,915,915,915,915,0
20240806,160800,2869255787,915,915,915,915,0
20240806,160700,2869255787,915,915,915,915,0
20240806,160600,2869255787,915,915,915,915,0
20240806,160500,2869255787,915,915,915,915,0
20240806,160400,2869255787,915,915,915,915,0
20240806,160300,2869255787,915,915,915,915,0
20240806,160200,2869255787,915,915,915,915,0
20240806,160100,2869255787,915,915,915,915,0
20240806,160000,2869255787,915,915,915,915,0
20240806,155900,2869255787,915,915,915,915,0
20240806,155800,2869255787,915,915,915,915,0
20240806,155700,2869255787,915,915,915,915,0
20240806,155600,2869255787,915,915,915,915,0
20240806,155500,2869255787,915,915,915,915,0
20240806,155400,2869255787,915,915,915,915,0
20240806,155300,2869255787,915,915,915,915,0
20240806,155200,2869255787,915,915,915,915,0
20240806,155100,2869255787,915,915,915,915,45189
20240806,155000,2869255787,915,915,915,915,0
20240806,154900,2869255787,915,915,915,915,0
20240806,154800,2869255787,915,915,915,915,0
20240806,154700,2869255787,915,915,915,915,0
20240806,154600,2869255787,915,915,915,915,0
20240806,154500,2869255787,915,915,915,915,0
20240806,154400,2869255787,915,915,915,915,0
20240806,154300,2869255787,915,915,915,915,0
20240806,154200,2869255787,915,915,915,915,0
20240806,154100,2869255787,915,915,915,915,0
20240806,154000,2869255787,915,915,915,915,0
20240806,153900,2869255787,915,915,915,915,0
20240806,153800,2869255787,915,915,915,915,0
20240806,153700,2869255787,915,915,915,915,0
20240806,153600,2869255787,915,915,915,915,0
20240806,153500,2869255787,915,915,915,915,0
20240806,153400,2869255787,915,915,915,915,0
20240806,153300,2869255787,915,915,915,915,0
20240806,153200,2869255787,915,915,915,915,0
20240806,153100,2869255787,915,915,915,915,0
20240806,153000,2869255787,915,915,915,915,45189
20240806,152900,2827907852,916,916,916,916,0
20240806,152800,2827907852,916,916,916,916,0
20240806,152700,2827907852,916,916,916,916,0
20240806,152600,2827907852,916,916,916,916,0
20240806,152500,2827907852,916,916,916,916,0
20240806,152400,2827907852,916,916,916,916,0
20240806,152300,2827907852,916,916,916,916,0
20240806,152200,2827907852,916,916,916,916,0
20240806,152100,2827907852,916,916,916,916,0
20240806,152000,2827907852,916,916,916,916,0
20240806,151900,2827907852,916,915,916,913,1749
20240806,151800,2826310562,916,915,916,914,5256
20240806,151700,2821501324,915,916,916,913,8807
20240806,151600,2813451821,915,916,917,915,9053
20240806,151500,2805164389,916,916,917,915,5687
20240806,151400,2799955373,915,916,916,915,5669
20240806,151300,2794768069,916,916,916,916,4
20240806,151200,2794764405,916,916,916,914,32
20240806,151100,2794735124,916,915,916,914,479
20240806,151000,2794296737,916,915,916,915,4785
20240806,150900,2789918148,914,915,915,914,843
20240806,150800,2789147192,917,915,917,914,1449
20240806,150700,2787822801,917,916,917,914,6004
20240806,150600,2782323622,914,915,916,914,7346
20240806,150500,2775601999,916,916,916,915,1295
20240806,150400,2774415780,915,916,916,915,6393
20240806,150300,2768565683,916,915,916,915,894
20240806,150200,2767747570,916,915,916,915,10088
20240806,150100,2758516892,915,915,916,914,4838
20240806,150000,2754089887,915,914,916,914,1968
20240806,145900,2752289369,914,915,915,914,71
20240806,145800,2752224474,915,915,915,915,51
20240806,145700,2752177809,915,915,915,915,101
20240806,145600,2752085394,915,912,915,912,5010
20240806,145500,2747501265,915,913,915,913,1083
20240806,145400,2746511378,915,915,915,914,4744
20240806,145300,2742175360,914,913,915,908,23291
20240806,145200,2720984538,915,913,916,910,6427
20240806,145100,2715117150,907,912,913,907,23367
20240806,145000,2693893150,912,912,912,912,7199
20240806,144900,2687327662,912,914,914,912,772
20240806,144800,2686623559,912,914,914,912,1389
20240806,144700,2685355401,913,914,914,913,33
20240806,144600,2685325241,914,913,914,913,2222
20240806,144500,2683296389,915,914,915,914,2903
20240806,144400,2680641388,911,911,911,910,7932
20240806,144300,2673420156,912,911,912,911,15
20240806,144200,2673406490,912,912,912,911,27
20240806,144100,2673381891,911,914,914,911,3607
20240806,144000,2670094257,913,915,915,913,1831
20240806,143900,2668419304,915,914,915,914,2572
20240806,143800,2666067824,914,913,914,913,1003
20240806,143700,2665152083,913,913,913,913,5950
20240806,143600,2659719733,913,913,913,913,6
20240806,143500,2659714255,913,912,913,912,2958
20240806,143400,2657016131,912,913,913,912,1732
20240806,143300,2655436007,914,914,914,913,28
20240806,143200,2655410431,913,912,914,912,10109
20240806,143100,2646190544,912,913,913,910,2979
20240806,143000,2643474141,913,911,913,911,7382
20240806,142900,2636740163,911,911,911,911,178
20240806,142800,2636578005,911,912,912,911,102
20240806,142700,2636485007,912,912,912,912,435
20240806,142600,2636088287,912,912,912,912,0
20240806,142500,2636088287,912,911,912,908,5935
20240806,142400,2630688860,911,911,911,911,0
20240806,142300,2630688860,911,911,912,911,3701
20240806,142200,2627314761,911,910,911,906,14165
20240806,142100,2614468695,909,911,912,909,12203
20240806,142000,2603340890,911,909,911,907,10006
20240806,141900,2594257193,907,909,909,907,5921
20240806,141800,2588876800,909,908,909,908,2395
20240806,141700,2586699763,908,908,908,908,21
20240806,141600,2586680695,908,908,908,908,363
20240806,141500,2586351091,908,907,908,907,4768
20240806,141400,2582023114,908,908,908,908,10
20240806,141300,2582014034,908,907,908,905,204
20240806,141200,2581829376,908,909,910,908,2044
20240806,141100,2579971384,910,908,910,906,8272
20240806,141000,2572467955,909,909,909,907,9237
20240806,140900,2564071922,909,906,909,905,1402
20240806,140800,2562802016,906,908,909,906,14125
20240806,140700,2550001530,908,907,909,906,10147
20240806,140600,2540802694,907,909,910,907,3525
20240806,140500,2537602424,910,909,911,908,3716
20240806,140400,2534226839,909,911,911,909,1019
20240806,140300,2533299861,911,909,912,908,3086
20240806,140200,2530491757,908,909,911,908,6305
20240806,140100,2524758528,908,908,908,908,50
20240806,140000,2524713128,908,909,909,908,1775
20240806,135900,2523101261,909,910,911,909,1218
20240806,135800,2521992904,910,910,910,910,1
20240806,135700,2521991994,910,909,910,909,3429
20240806,135600,2518872440,907,908,909,907,10686
20240806,135500,2509173134,910,911,911,910,101
20240806,135400,2509081223,911,909,911,908,1648
20240806,135300,2507583588,909,909,909,909,1619
20240806,135200,2506111917,909,909,909,909,10000
20240806,135100,2497021917,911,911,911,908,6679
20240806,135000,2490942302,908,911,911,907,37099
20240806,134900,2457247878,911,912,913,911,4136
20240806,134800,2453475971,913,913,913,912,474
20240806,134700,2453043555,913,913,913,913,791
20240806,134600,2452321372,914,913,914,913,1728
20240806,134500,2450743689,914,914,914,912,2066
20240806,134400,2448856493,914,912,914,912,4329
20240806,134300,2444899907,912,912,912,912,3761
20240806,134200,2441469875,912,912,912,912,900
20240806,134100,2440649075,914,914,914,914,1114
20240806,134000,2439630879,914,914,914,914,1
20240806,133900,2439629965,915,915,915,915,0
20240806,133800,2439629965,915,915,915,915,3238
20240806,133700,2436667195,915,915,915,915,0
20240806,133600,2436667195,915,914,915,914,858
20240806,133500,2435882127,913,913,913,913,1298
20240806,133400,2434697053,914,915,916,914,3043
20240806,133300,2431915497,914,915,916,914,197
20240806,133200,2431735122,915,913,915,912,4671
20240806,133100,2427471449,912,912,913,912,1567
20240806,133000,2426042177,912,913,913,912,10504
20240806,132900,2416459524,913,914,914,913,11983
20240806,132800,2405519040,914,916,916,914,14310
20240806,132700,2392438286,916,915,916,915,2272
20240806,132600,2390359241,916,916,916,916,0
20240806,132500,2390359241,916,918,918,916,8433
20240806,132400,2382625304,918,918,918,918,1
20240806,132300,2382624386,918,917,918,917,1317
20240806,132200,2381416096,917,917,917,917,6219
20240806,132100,2375713273,916,916,916,916,0
20240806,132000,2375713273,916,916,916,916,3384
20240806,131900,2372613529,916,916,916,916,1252
20240806,131800,2371466697,916,916,916,914,69
20240806,131700,2371403627,914,915,915,914,11405
20240806,131600,2360978848,916,917,917,916,2006
20240806,131500,2359140470,917,917,917,917,410
20240806,131400,2358764500,916,916,916,916,576
20240806,131300,2358236884,915,915,915,915,229
20240806,131200,2358027349,915,915,915,915,1681
20240806,131100,2356489234,915,915,915,915,6906
20240806,131000,2350170244,915,915,915,915,1289
20240806,130900,2348990809,915,915,915,915,2522
20240806,130800,2346683179,915,917,918,915,17545
20240806,130700,2330618222,916,917,917,916,222
20240806,130600,2330414868,918,918,918,916,321
20240806,130500,2330120206,918,918,918,918,2
20240806,130400,2330118370,916,918,918,916,2111
20240806,130300,2328180694,916,916,917,916,1419
20240806,130200,2326879835,918,916,918,916,778
20240806,130100,2326167185,918,917,918,916,4385
20240806,130000,2322146337,917,919,919,917,71
20240806,125900,2322081208,917,918,918,917,1004
20240806,125800,2321159938,919,919,919,919,502
20240806,125700,2320698600,919,919,919,919,1352
20240806,125600,2319456112,920,919,920,919,1014
20240806,125500,2318523738,920,920,920,920,2
20240806,125400,2318521898,920,920,920,920,4173
20240806,125300,2314682738,919,919,920,919,3287
20240806,125200,2311660537,919,918,920,918,271
20240806,125100,2311411587,918,917,918,916,560
20240806,125000,2310897784,917,919,919,917,1425
20240806,124900,2309590116,919,919,919,919,2074
20240806,124800,2307684110,919,918,919,918,795
20240806,124700,2306954298,918,918,918,917,6034
20240806,124600,2301415088,918,918,918,917,1648
20240806,124500,2299902234,918,917,918,916,445
20240806,124400,2299494170,917,917,917,917,111
20240806,124300,2299392383,916,916,916,916,3
20240806,124200,2299389635,916,916,916,916,5429
20240806,124100,2294416671,915,916,916,915,353
20240806,124000,2294093569,915,915,916,915,392
20240806,123900,2293734887,915,916,916,915,102
20240806,123800,2293641555,916,916,916,916,132
20240806,123700,2293520643,916,915,916,915,214
20240806,123600,2293324831,915,915,915,915,38
20240806,123500,2293290061,915,915,915,913,123
20240806,123400,2293177520,914,915,915,914,4
20240806,123300,2293173861,915,915,915,915,78
20240806,123200,2293102491,915,915,915,915,659
20240806,123100,2292499506,915,913,915,913,5215
20240806,123000,2287729781,915,915,915,915,202
20240806,122900,2287544951,912,912,912,912,1000
20240806,122800,2286632951,911,915,915,911,2819
20240806,122700,2284063024,915,914,915,914,416
20240806,122600,2283682392,915,915,915,915,3
20240806,122500,2283679647,913,916,916,913,4765
20240806,122400,2279328933,916,915,916,915,2568
20240806,122300,2276976754,916,918,918,916,3231
20240806,122200,2274014514,918,918,918,918,0
20240806,122100,2274014514,918,917,918,917,210
20240806,122000,2273821842,918,918,918,918,4
20240806,121900,2273818170,917,917,917,917,969
20240806,121800,2272929597,918,918,918,918,516
20240806,121700,2272455909,918,917,920,917,6739
20240806,121600,2266267446,917,915,917,915,2681
20240806,121500,2263811678,915,913,915,913,9914
20240806,121400,2254749912,913,913,913,913,902
20240806,121300,2253926386,913,912,913,912,978
20240806,121200,2253033473,912,911,912,911,224
20240806,121100,2252829289,910,910,910,910,10
20240806,121000,2252820189,908,910,910,908,240
20240806,120900,2252601972,910,910,910,910,10062
20240806,120800,2243445552,910,910,910,910,0
20240806,120700,2243445552,910,910,910,909,778
20240806,120600,2242737884,910,910,910,910,551
20240806,120500,2242236474,910,908,910,908,312
20240806,120400,2241953176,908,908,909,908,716
20240806,120300,2241303046,908,909,909,907,4434
20240806,120200,2237280972,908,908,908,908,0
20240806,120100,2237280972,908,908,909,908,1595
20240806,120000,2235832690,908,910,910,907,7566
20240806,115900,2228963670,910,910,911,908,746
20240806,115800,2228284850,910,910,910,908,5309
20240806,115700,2223464044,910,910,910,907,3801
20240806,115600,2220013067,910,910,910,909,3219
20240806,115500,2217085320,911,912,912,911,4014
20240806,115400,2213427558,913,915,915,913,87
20240806,115300,2213348079,915,915,915,915,538
20240806,115200,2212855809,911,914,914,911,5632
20240806,115100,2207714569,913,915,915,913,3415
20240806,115000,2204593840,915,914,915,914,179
20240806,114900,2204430195,915,915,915,914,507
20240806,114800,2203966390,916,915,917,915,3831
20240806,114700,2200458296,914,914,914,914,1519
20240806,114600,2199069930,915,915,915,915,274
20240806,114500,2198819220,915,914,915,914,441
20240806,114400,2198416118,914,916,916,914,4800
20240806,114300,2194024124,916,916,916,916,19
20240806,114200,2194006720,916,915,916,915,2293
20240806,114100,2191907988,915,915,915,915,1190
20240806,114000,2190819138,915,914,915,912,1639
20240806,113900,2189320260,915,914,915,910,161
20240806,113800,2189173152,914,910,914,910,5087
20240806,113700,2184536980,910,910,911,909,1665
20240806,113600,2183021897,911,911,911,910,2892
20240806,113500,2180390175,911,911,911,911,118
20240806,113400,2180282677,911,911,911,911,2
20240806,113300,2180280855,913,913,913,913,2
20240806,113200,2180279029,909,912,912,909,1590
20240806,113100,2178833072,909,909,909,909,0
20240806,113000,2178833072,909,909,909,909,0
20240806,112900,2178833072,909,911,911,909,35
20240806,112800,2178801230,914,914,914,914,900
20240806,112700,2177978630,914,913,915,913,5
20240806,112600,2177974058,910,909,910,909,9491
20240806,112500,2169337828,909,909,909,909,1001
20240806,112400,2168427919,910,910,910,910,1353
20240806,112300,2167196689,913,911,913,910,1617
20240806,112200,2165724086,912,912,912,910,4106
20240806,112100,2161986673,913,914,914,913,4005
20240806,112000,2158328106,914,914,914,914,1061
20240806,111900,2157358352,914,912,914,912,16362
20240806,111800,2142427538,912,913,914,912,183
20240806,111700,2142260623,912,908,912,908,14202
20240806,111600,2129326079,908,908,908,908,2
20240806,111500,2129324263,907,908,908,907,251
20240806,111400,2129096504,908,908,908,907,5467
20240806,111300,2124133247,908,909,909,908,1037
20240806,111200,2123190639,909,909,910,907,223
20240806,111100,2122988095,911,911,912,911,1658
20240806,111000,2121477256,911,910,911,907,3733
20240806,110900,2118084858,909,907,910,906,94
20240806,110800,2117999628,914,912,915,900,29689
20240806,110700,2091145055,913,913,915,913,1756
20240806,110600,2089540783,913,913,913,912,6589
20240806,110500,2083525027,912,912,913,912,42
20240806,110400,2083486721,912,911,913,911,307
20240806,110300,2083206642,911,912,913,911,2016
20240806,110200,2081366054,911,913,915,911,331
20240806,110100,2081064072,911,914,914,911,313
20240806,110000,2080778023,915,915,916,914,2122
20240806,105900,2078836397,915,916,917,915,2282
20240806,105800,2076743911,915,917,920,913,6006
20240806,105700,2071225353,913,919,919,913,1460
20240806,105600,2069887292,920,912,920,911,32394
20240806,105500,2040137546,912,912,912,912,108
20240806,105400,2040039050,912,910,912,910,9025
20240806,105300,2031816750,910,910,913,910,244
20240806,105200,2031594707,909,913,914,909,5671
20240806,105100,2026420712,910,911,912,909,4542
20240806,105000,2022289231,913,911,913,911,120
20240806,104900,2022179679,910,913,913,910,4815
20240806,104800,2017791477,912,906,912,902,31474
20240806,104700,1989252569,905,904,905,902,50685
20240806,104600,1943503035,904,905,906,903,2750
20240806,104500,1941018573,902,900,908,899,25629
20240806,104400,1917961273,899,903,910,899,21766
20240806,104300,1898321265,902,901,902,900,11361
20240806,104200,1888084161,900,900,902,900,5140
20240806,104100,1883457638,900,905,905,898,91492
20240806,104000,1801068126,900,906,906,900,39810
20240806,103900,1765160761,905,909,911,905,33408
20240806,103800,1734856997,909,910,910,909,3056
20240806,103700,1732078808,911,912,913,910,3035
20240806,103600,1729311538,912,910,912,909,13740
20240806,103500,1716789254,909,912,912,908,4333
20240806,103400,1712850390,912,908,912,907,4006
20240806,103300,1709216839,908,908,908,904,32225
20240806,103200,1680017060,908,910,911,908,15392
20240806,103100,1666029311,910,911,914,910,11734
20240806,103000,1655349132,911,912,912,911,11865
20240806,102900,1644540067,912,913,914,912,4108
20240806,102800,1640787010,912,914,914,910,27854
20240806,102700,1615409303,914,916,916,914,5948
20240806,102600,1609968869,916,915,916,914,3534
20240806,102500,1606734643,915,914,915,911,7790
20240806,102400,1599626542,914,913,914,912,3034
20240806,102300,1596855970,913,912,916,911,29559
20240806,102200,1569882945,912,912,912,912,2291
20240806,102100,1567793553,914,912,914,910,20438
20240806,102000,1549161602,912,913,914,910,22281
20240806,101900,1528856106,913,916,916,913,7183
20240806,101800,1522296159,916,918,919,912,55896
20240806,101700,1471105166,918,917,920,917,703
20240806,101600,1470460372,919,920,920,915,35634
20240806,101500,1437808705,921,922,924,920,16352
20240806,101400,1422762278,922,920,922,920,505
20240806,101300,1422297174,924,920,924,919,5406
20240806,101200,1417319289,920,924,924,920,35999
20240806,101100,1384186943,924,925,927,921,1207
20240806,101000,1383074932,920,929,930,920,24610
20240806,100900,1360294557,929,922,930,922,45577
20240806,100800,1318070221,920,928,929,920,66349
20240806,100700,1256778683,929,929,929,928,6952
20240806,100600,1250320927,929,929,930,927,2837
20240806,100500,1247685680,926,930,930,926,4511
20240806,100400,1243504620,926,927,930,926,16508
20240806,100300,1228186972,928,927,928,927,3912
20240806,100200,1224560537,927,927,928,926,2663
20240806,100100,1222091932,926,927,927,925,3342
20240806,100000,1218996719,928,929,931,928,25745
20240806,095900,1195075695,929,929,929,929,532
20240806,095800,1194581467,929,931,931,929,3655
20240806,095700,1191182137,933,936,936,933,1835
20240806,095600,1189469381,936,932,936,932,17486
20240806,095500,1173146824,932,924,932,924,55467
20240806,095400,1121632881,924,925,925,924,3448
20240806,095300,1118446073,926,927,927,921,14352
20240806,095200,1105200417,927,927,928,926,12601
20240806,095100,1093520452,928,926,928,925,23052
20240806,095000,1072166801,926,927,927,926,632
20240806,094900,1071581065,927,925,927,924,9249
20240806,094800,1063020004,925,923,925,922,14627
20240806,094700,1049509852,923,923,923,923,3297
20240806,094600,1046466721,924,921,924,919,29813
20240806,094500,1018974218,922,921,922,921,8369
20240806,094400,1011261135,922,919,922,918,6032
20240806,094300,1005707875,920,917,920,917,307
20240806,094200,1005425438,918,920,922,918,4751
20240806,094100,1001056800,922,920,923,920,5017
20240806,094000,996431406,920,920,921,917,7687
20240806,093900,989362496,920,916,920,915,1657
20240806,093800,987842433,915,920,920,915,8411
20240806,093700,980137532,917,924,925,917,29472
20240806,093600,953007201,923,924,927,922,18082
20240806,093500,936259355,924,923,924,922,23086
20240806,093400,914952368,924,924,924,922,5822
20240806,093300,909578945,924,921,924,921,9293
20240806,093200,901003588,920,919,920,918,8154
20240806,093100,893510169,919,920,920,919,3175
20240806,093000,890592299,920,920,921,919,1698
20240806,092900,889030529,919,921,921,915,38224
20240806,092800,853978839,921,923,923,918,23176
20240806,092700,832641559,923,923,923,921,2161
20240806,092600,830648469,922,921,923,920,24807
20240806,092500,807791399,921,921,921,920,7520
20240806,092400,800868111,921,922,922,921,16141
20240806,092300,785998793,920,916,922,916,26080
20240806,092200,762059794,915,915,917,914,5012
20240806,092100,757470696,916,918,918,915,3018
20240806,092000,754706094,916,911,916,910,41113
20240806,091900,717185635,911,912,913,911,8757
20240806,091800,709201148,913,911,914,910,6329
20240806,091700,703433715,911,915,915,911,17607
20240806,091600,687338149,915,907,916,906,13907
20240806,091500,674657189,907,916,916,907,10721
20240806,091400,664872659,916,915,916,913,9609
20240806,091300,656085619,913,917,921,913,23762
20240806,091200,634284346,918,910,919,906,22378
20240806,091100,613839126,910,895,910,894,21964
20240806,091000,593973725,895,896,904,895,20013
20240806,090900,576025947,897,891,899,891,24806
20240806,090800,553837473,891,904,906,891,52646
20240806,090700,506463576,904,914,920,901,42384
20240806,090600,467985902,914,924,925,913,229269
20240806,090500,256720693,922,926,928,921,29038
20240806,090400,229890101,927,923,928,921,16100
20240806,090300,214997656,920,924,925,919,34727
20240806,090200,182991247,923,929,929,918,43381
20240806,090100,142996531,929,925,933,917,65506
20240806,090000,82206685,916,904,926,904,89051