stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,185100,6772946768,932,932,932,932,53025
20240807,185000,6772946768,932,932,932,932,0
20240807,184900,6772946768,932,932,932,932,0
20240807,184800,6772946768,932,932,932,932,0
20240807,184700,6772946768,932,932,932,932,0
20240807,184600,6772946768,932,932,932,932,0
20240807,184500,6772946768,932,932,932,932,0
20240807,184400,6772946768,932,932,932,932,0
20240807,184300,6772946768,932,932,932,932,0
20240807,184200,6772946768,932,932,932,932,0
20240807,184100,6772946768,932,932,932,932,0
20240807,184000,6772946768,932,932,932,932,0
20240807,183900,6772946768,932,932,932,932,0
20240807,183800,6772946768,932,932,932,932,0
20240807,183700,6772946768,932,932,932,932,0
20240807,183600,6772946768,932,932,932,932,0
20240807,183500,6772946768,932,932,932,932,0
20240807,183400,6772946768,932,932,932,932,0
20240807,183300,6772946768,932,932,932,932,0
20240807,183200,6772946768,932,932,932,932,0
20240807,183100,6772946768,932,932,932,932,0
20240807,183000,6772946768,932,932,932,932,0
20240807,182900,6772946768,932,932,932,932,0
20240807,182800,6772946768,932,932,932,932,0
20240807,182700,6772946768,932,932,932,932,0
20240807,182600,6772946768,932,932,932,932,0
20240807,182500,6772946768,932,932,932,932,0
20240807,182400,6772946768,932,932,932,932,0
20240807,182300,6772946768,932,932,932,932,0
20240807,182200,6772946768,932,932,932,932,0
20240807,182100,6772946768,932,932,932,932,53025
20240807,182000,6772946768,932,932,932,932,0
20240807,181900,6772946768,932,932,932,932,0
20240807,181800,6772946768,932,932,932,932,0
20240807,181700,6772946768,932,932,932,932,0
20240807,181600,6772946768,932,932,932,932,0
20240807,181500,6772946768,932,932,932,932,0
20240807,181400,6772946768,932,932,932,932,0
20240807,181300,6772946768,932,932,932,932,0
20240807,181200,6772946768,932,932,932,932,0
20240807,181100,6772946768,932,932,932,932,0
20240807,181000,6772946768,932,932,932,932,0
20240807,180900,6772946768,932,932,932,932,0
20240807,180800,6772946768,932,932,932,932,0
20240807,180700,6772946768,932,932,932,932,0
20240807,180600,6772946768,932,932,932,932,0
20240807,180500,6772946768,932,932,932,932,0
20240807,180400,6772946768,932,932,932,932,0
20240807,180300,6772946768,932,932,932,932,0
20240807,180200,6772946768,932,932,932,932,0
20240807,180100,6772946768,932,932,932,932,0
20240807,180000,6772946768,932,932,932,932,0
20240807,175900,6772946768,932,932,932,932,0
20240807,175800,6772946768,932,932,932,932,0
20240807,175700,6772946768,932,932,932,932,0
20240807,175600,6772946768,932,932,932,932,0
20240807,175500,6772946768,932,932,932,932,0
20240807,175400,6772946768,932,932,932,932,0
20240807,175300,6772946768,932,932,932,932,0
20240807,175200,6772946768,932,932,932,932,0
20240807,175100,6772946768,932,932,932,932,53025
20240807,175000,6772946768,932,932,932,932,0
20240807,174900,6772946768,932,932,932,932,0
20240807,174800,6772946768,932,932,932,932,0
20240807,174700,6772946768,932,932,932,932,0
20240807,174600,6772946768,932,932,932,932,0
20240807,174500,6772946768,932,932,932,932,0
20240807,174400,6772946768,932,932,932,932,0
20240807,174300,6772946768,932,932,932,932,0
20240807,174200,6772946768,932,932,932,932,0
20240807,174100,6772946768,932,932,932,932,0
20240807,174000,6772946768,932,932,932,932,0
20240807,173900,6772946768,932,932,932,932,0
20240807,173800,6772946768,932,932,932,932,0
20240807,173700,6772946768,932,932,932,932,0
20240807,173600,6772946768,932,932,932,932,0
20240807,173500,6772946768,932,932,932,932,0
20240807,173400,6772946768,932,932,932,932,0
20240807,173300,6772946768,932,932,932,932,0
20240807,173200,6772946768,932,932,932,932,0
20240807,173100,6772946768,932,932,932,932,0
20240807,173000,6772946768,932,932,932,932,0
20240807,172900,6772946768,932,932,932,932,0
20240807,172800,6772946768,932,932,932,932,0
20240807,172700,6772946768,932,932,932,932,0
20240807,172600,6772946768,932,932,932,932,0
20240807,172500,6772946768,932,932,932,932,0
20240807,172400,6772946768,932,932,932,932,0
20240807,172300,6772946768,932,932,932,932,0
20240807,172200,6772946768,932,932,932,932,0
20240807,172100,6772946768,932,932,932,932,53025
20240807,172000,6772946768,932,932,932,932,0
20240807,171900,6772946768,932,932,932,932,0
20240807,171800,6772946768,932,932,932,932,0
20240807,171700,6772946768,932,932,932,932,0
20240807,171600,6772946768,932,932,932,932,0
20240807,171500,6772946768,932,932,932,932,0
20240807,171400,6772946768,932,932,932,932,0
20240807,171300,6772946768,932,932,932,932,0
20240807,171200,6772946768,932,932,932,932,0
20240807,171100,6772946768,932,932,932,932,0
20240807,171000,6772946768,932,932,932,932,0
20240807,170900,6772946768,932,932,932,932,0
20240807,170800,6772946768,932,932,932,932,0
20240807,170700,6772946768,932,932,932,932,0
20240807,170600,6772946768,932,932,932,932,0
20240807,170500,6772946768,932,932,932,932,0
20240807,170400,6772946768,932,932,932,932,0
20240807,170300,6772946768,932,932,932,932,0
20240807,170200,6772946768,932,932,932,932,0
20240807,170100,6772946768,932,932,932,932,0
20240807,170000,6772946768,932,932,932,932,0
20240807,165900,6772946768,932,932,932,932,0
20240807,165800,6772946768,932,932,932,932,0
20240807,165700,6772946768,932,932,932,932,0
20240807,165600,6772946768,932,932,932,932,0
20240807,165500,6772946768,932,932,932,932,0
20240807,165400,6772946768,932,932,932,932,0
20240807,165300,6772946768,932,932,932,932,0
20240807,165200,6772946768,932,932,932,932,0
20240807,165100,6772946768,932,932,932,932,53025
20240807,165000,6772946768,932,932,932,932,0
20240807,164900,6772946768,932,932,932,932,0
20240807,164800,6772946768,932,932,932,932,0
20240807,164700,6772946768,932,932,932,932,0
20240807,164600,6772946768,932,932,932,932,0
20240807,164500,6772946768,932,932,932,932,0
20240807,164400,6772946768,932,932,932,932,0
20240807,164300,6772946768,932,932,932,932,0
20240807,164200,6772946768,932,932,932,932,0
20240807,164100,6772946768,932,932,932,932,0
20240807,164000,6772946768,932,932,932,932,0
20240807,163900,6772946768,932,932,932,932,0
20240807,163800,6772946768,932,932,932,932,0
20240807,163700,6772946768,932,932,932,932,0
20240807,163600,6772946768,932,932,932,932,0
20240807,163500,6772946768,932,932,932,932,0
20240807,163400,6772946768,932,932,932,932,0
20240807,163300,6772946768,932,932,932,932,0
20240807,163200,6772946768,932,932,932,932,0
20240807,163100,6772946768,932,932,932,932,0
20240807,163000,6772946768,932,932,932,932,0
20240807,162900,6772946768,932,932,932,932,0
20240807,162800,6772946768,932,932,932,932,0
20240807,162700,6772946768,932,932,932,932,0
20240807,162600,6772946768,932,932,932,932,0
20240807,162500,6772946768,932,932,932,932,0
20240807,162400,6772946768,932,932,932,932,0
20240807,162300,6772946768,932,932,932,932,0
20240807,162200,6772946768,932,932,932,932,0
20240807,162100,6772946768,932,932,932,932,53025
20240807,162000,6772946768,932,932,932,932,0
20240807,161900,6772946768,932,932,932,932,0
20240807,161800,6772946768,932,932,932,932,0
20240807,161700,6772946768,932,932,932,932,0
20240807,161600,6772946768,932,932,932,932,0
20240807,161500,6772946768,932,932,932,932,0
20240807,161400,6772946768,932,932,932,932,0
20240807,161300,6772946768,932,932,932,932,0
20240807,161200,6772946768,932,932,932,932,0
20240807,161100,6772946768,932,932,932,932,0
20240807,161000,6772946768,932,932,932,932,0
20240807,160900,6772946768,932,932,932,932,0
20240807,160800,6772946768,932,932,932,932,0
20240807,160700,6772946768,932,932,932,932,0
20240807,160600,6772946768,932,932,932,932,0
20240807,160500,6772946768,932,932,932,932,0
20240807,160400,6772946768,932,932,932,932,0
20240807,160300,6772946768,932,932,932,932,0
20240807,160200,6772946768,932,932,932,932,0
20240807,160100,6772946768,932,932,932,932,0
20240807,160000,6772946768,932,932,932,932,0
20240807,155900,6772946768,932,932,932,932,0
20240807,155800,6772946768,932,932,932,932,0
20240807,155700,6772946768,932,932,932,932,0
20240807,155600,6772946768,932,932,932,932,0
20240807,155500,6772946768,932,932,932,932,0
20240807,155400,6772946768,932,932,932,932,0
20240807,155300,6772946768,932,932,932,932,0
20240807,155200,6772946768,932,932,932,932,0
20240807,155100,6772946768,932,932,932,932,53025
20240807,155000,6772946768,932,932,932,932,0
20240807,154900,6772946768,932,932,932,932,0
20240807,154800,6772946768,932,932,932,932,0
20240807,154700,6772946768,932,932,932,932,0
20240807,154600,6772946768,932,932,932,932,0
20240807,154500,6772946768,932,932,932,932,0
20240807,154400,6772946768,932,932,932,932,0
20240807,154300,6772946768,932,932,932,932,0
20240807,154200,6772946768,932,932,932,932,0
20240807,154100,6772946768,932,932,932,932,0
20240807,154000,6772946768,932,932,932,932,0
20240807,153900,6772946768,932,932,932,932,0
20240807,153800,6772946768,932,932,932,932,0
20240807,153700,6772946768,932,932,932,932,0
20240807,153600,6772946768,932,932,932,932,0
20240807,153500,6772946768,932,932,932,932,0
20240807,153400,6772946768,932,932,932,932,0
20240807,153300,6772946768,932,932,932,932,0
20240807,153200,6772946768,932,932,932,932,0
20240807,153100,6772946768,932,932,932,932,0
20240807,153000,6772946768,932,932,932,932,53025
20240807,152900,6723527468,934,934,934,934,0
20240807,152800,6723527468,934,934,934,934,0
20240807,152700,6723527468,934,934,934,934,0
20240807,152600,6723527468,934,934,934,934,0
20240807,152500,6723527468,934,934,934,934,0
20240807,152400,6723527468,934,934,934,934,0
20240807,152300,6723527468,934,934,934,934,0
20240807,152200,6723527468,934,934,934,934,0
20240807,152100,6723527468,934,934,934,934,0
20240807,152000,6723527468,934,934,934,934,0
20240807,151900,6723527468,934,934,935,932,15422
20240807,151800,6709139306,934,937,937,934,6663
20240807,151700,6702905391,935,937,937,935,3198
20240807,151600,6699913067,938,940,940,937,7597
20240807,151500,6692792648,940,935,940,935,6061
20240807,151400,6687116500,937,937,937,934,2495
20240807,151300,6684780185,935,933,937,933,21360
20240807,151200,6664830274,932,932,933,932,1695
20240807,151100,6663249557,933,932,933,932,3675
20240807,151000,6659824341,932,933,933,932,611
20240807,150900,6659254388,931,933,933,931,18527
20240807,150800,6641986745,932,932,932,931,4539
20240807,150700,6637756983,932,931,932,931,13346
20240807,150600,6625324921,931,933,933,931,11948
20240807,150500,6614189434,933,932,933,932,2373
20240807,150400,6611977697,932,931,933,931,3138
20240807,150300,6609055012,931,933,933,931,21939
20240807,150200,6588608138,933,933,934,933,4527
20240807,150100,6584384441,933,933,934,933,1498
20240807,150000,6582986781,933,933,934,931,4158
20240807,145900,6579108408,934,931,934,931,6476
20240807,145800,6573074408,931,930,931,930,5715
20240807,145700,6567753846,930,931,932,930,4470
20240807,145600,6563594881,931,933,933,930,8348
20240807,145500,6555820992,934,932,934,932,10971
20240807,145400,6545595500,932,931,932,931,12989
20240807,145300,6533490034,932,932,935,930,45056
20240807,145200,6491543895,932,934,935,932,14093
20240807,145100,6478382325,934,933,935,933,13398
20240807,145000,6465870685,933,935,936,933,16113
20240807,144900,6450824753,935,936,936,935,2701
20240807,144800,6448299113,938,936,938,935,37412
20240807,144700,6413303477,936,939,939,936,18865
20240807,144600,6395630063,938,939,939,937,14318
20240807,144500,6382195817,939,940,940,939,17844
20240807,144400,6365423801,940,941,941,940,2035
20240807,144300,6363510891,939,940,940,939,1843
20240807,144200,6361779839,940,939,940,939,7963
20240807,144100,6354298547,939,939,939,938,10436
20240807,144000,6344509457,939,940,940,939,7377
20240807,143900,6337582337,940,938,940,938,28666
20240807,143800,6310670696,938,939,940,938,12085
20240807,143700,6299331758,940,939,941,939,24929
20240807,143600,6275910124,939,941,941,939,76773
20240807,143500,6203715260,941,943,943,941,19855
20240807,143400,6185015108,943,943,944,943,5390
20240807,143300,6179931338,943,943,943,943,2873
20240807,143200,6177222099,943,943,943,942,22698
20240807,143100,6155837945,944,943,944,943,12095
20240807,143000,6144432260,945,945,945,944,1631
20240807,142900,6142892465,944,943,944,943,544
20240807,142800,6142379083,944,944,944,944,59
20240807,142700,6142323387,944,946,946,944,8050
20240807,142600,6134723664,945,945,945,945,70
20240807,142500,6134657514,946,945,946,945,686
20240807,142400,6134009144,945,946,946,945,452
20240807,142300,6133581758,946,946,946,945,4660
20240807,142200,6129175096,946,946,946,946,369
20240807,142100,6128826022,946,946,946,946,0
20240807,142000,6128826022,946,945,948,944,439
20240807,141900,6128410714,946,946,946,945,993
20240807,141800,6127471339,944,946,946,944,12
20240807,141700,6127459991,946,946,946,946,1020
20240807,141600,6126495071,945,945,945,944,1739
20240807,141500,6124853273,946,946,946,945,1018
20240807,141400,6123890250,946,947,948,946,912
20240807,141300,6123027493,946,946,946,946,2990
20240807,141200,6120198953,946,946,946,946,2973
20240807,141100,6117386495,946,949,949,946,382
20240807,141000,6117024982,949,946,949,946,530
20240807,140900,6116523599,946,946,948,946,7195
20240807,140800,6109711741,946,946,946,946,3
20240807,140700,6109708903,946,944,946,944,9660
20240807,140600,6100582065,944,944,944,944,0
20240807,140500,6100582065,944,944,945,944,2618
20240807,140400,6098109255,944,945,945,944,967
20240807,140300,6097196405,945,945,945,945,32
20240807,140200,6097166165,945,946,946,945,268
20240807,140100,6096912855,947,947,947,947,189
20240807,140000,6096733872,947,945,947,945,192
20240807,135900,6096552354,945,945,945,945,3301
20240807,135800,6093432909,945,947,947,945,4073
20240807,135700,6089582036,946,946,946,946,600
20240807,135600,6089014436,946,946,946,946,1
20240807,135500,6089013490,946,946,946,946,3067
20240807,135400,6086112108,947,947,947,947,204
20240807,135300,6085918920,947,947,948,947,272
20240807,135200,6085661289,947,947,947,946,904
20240807,135100,6084805203,947,946,948,946,7031
20240807,135000,6078153830,944,945,945,944,4
20240807,134900,6078150053,945,945,945,945,4413
20240807,134800,6073979768,943,944,944,943,10811
20240807,134700,6063774936,944,944,944,944,1354
20240807,134600,6062496760,943,941,943,941,601
20240807,134500,6061931217,941,943,944,941,27569
20240807,134400,6035978985,944,945,945,944,1740
20240807,134300,6034335934,945,944,945,944,1193
20240807,134200,6033209738,944,944,944,944,400
20240807,134100,6032832138,944,944,944,944,261
20240807,134000,6032585754,943,943,943,943,2157
20240807,133900,6030551703,942,942,943,942,6979
20240807,133800,6023977364,942,943,943,942,1368
20240807,133700,6022687341,943,944,944,942,13756
20240807,133600,6009716571,944,944,945,944,5590
20240807,133500,6004439605,944,944,945,944,1054
20240807,133400,6003444579,945,945,945,945,2702
20240807,133300,6000891189,945,945,945,944,1609
20240807,133200,5999370685,944,946,946,944,1251
20240807,133100,5998188644,945,945,946,944,962
20240807,133000,5997279573,945,945,945,945,1514
20240807,132900,5995848843,944,945,945,944,25746
20240807,132800,5971541012,945,946,946,945,6463
20240807,132700,5965433453,945,946,946,945,6771
20240807,132600,5959034498,945,946,947,945,28218
20240807,132500,5932360021,947,950,950,947,6161
20240807,132400,5926525501,947,949,949,947,125
20240807,132300,5926407072,949,947,949,947,3153
20240807,132200,5923416155,949,946,949,946,6649
20240807,132100,5917126057,949,949,949,946,795
20240807,132000,5916373196,946,950,951,946,908
20240807,131900,5915513736,947,949,952,947,25702
20240807,131800,5891157171,948,951,951,948,39637
20240807,131700,5853551034,950,951,952,950,3218
20240807,131600,5850492465,952,952,952,952,3
20240807,131500,5850489609,952,953,953,952,1100
20240807,131400,5849441409,952,951,952,951,11337
20240807,131300,5838648629,950,950,950,950,1740
20240807,131200,5836995629,950,950,950,950,99
20240807,131100,5836901579,950,951,951,950,10753
20240807,131000,5826685741,951,952,952,951,5618
20240807,130900,5821342972,952,952,952,952,409
20240807,130800,5820953604,952,952,952,952,12
20240807,130700,5820942180,952,951,952,951,6910
20240807,130600,5814370655,951,951,951,951,0
20240807,130500,5814370655,951,951,951,949,22
20240807,130400,5814349773,949,951,951,949,1702
20240807,130300,5812733547,951,951,951,951,1
20240807,130200,5812732596,949,950,950,949,3648
20240807,130100,5809267644,951,951,951,951,201
20240807,130000,5809076493,950,950,950,950,15
20240807,125900,5809062243,952,952,952,952,4
20240807,125800,5809058435,952,949,952,949,533
20240807,125700,5808552546,949,952,952,949,1989
20240807,125600,5806662364,952,952,952,952,34
20240807,125500,5806629996,950,950,951,949,2127
20240807,125400,5804609671,952,952,952,949,2581
20240807,125300,5802157432,952,952,952,952,41
20240807,125200,5802118400,950,952,952,950,122
20240807,125100,5802002496,952,950,952,950,10200
20240807,125000,5792303761,950,950,950,949,3008
20240807,124900,5789446162,950,950,950,950,352
20240807,124800,5789111762,950,951,951,950,134
20240807,124700,5788984458,951,950,952,949,2189
20240807,124600,5786905778,950,952,952,949,157
20240807,124500,5786756578,949,952,952,949,1033
20240807,124400,5785775124,952,949,952,949,4013
20240807,124300,5781964773,950,950,950,948,7693
20240807,124200,5774668139,950,950,950,950,3
20240807,124100,5774665289,949,950,950,949,742
20240807,124000,5773960390,949,950,950,949,4049
20240807,123900,5770117879,950,951,951,950,642
20240807,123800,5769507975,952,951,952,950,2539
20240807,123700,5767095861,952,952,952,952,12
20240807,123600,5767084437,952,952,952,952,606
20240807,123500,5766507525,952,950,952,950,3323
20240807,123400,5763347618,950,949,950,949,2009
20240807,123300,5761439094,949,950,950,949,809
20240807,123200,5760671210,950,949,950,949,3
20240807,123100,5760668361,949,949,949,949,629
20240807,123000,5760071440,949,950,950,949,701
20240807,122900,5759406137,950,949,950,949,9608
20240807,122800,5750288037,950,950,950,950,354
20240807,122700,5749951737,950,949,950,949,25
20240807,122600,5749927991,950,951,951,949,2179
20240807,122500,5747858341,951,951,951,950,5837
20240807,122400,5742312900,951,951,951,951,12
20240807,122300,5742301488,951,953,953,951,5171
20240807,122200,5737383624,953,951,953,951,7123
20240807,122100,5730596680,951,951,952,951,272
20240807,122000,5730337969,952,951,953,950,2756
20240807,121900,5727718935,951,951,951,951,1206
20240807,121800,5726572029,951,953,953,951,64
20240807,121700,5726511045,953,953,953,953,587
20240807,121600,5725951634,952,953,953,949,1347
20240807,121500,5724673180,953,949,953,949,313
20240807,121400,5724375931,949,953,953,949,757
20240807,121300,5723654548,949,954,954,949,3827
20240807,121200,5720016241,953,953,953,953,1022
20240807,121100,5719042275,952,952,952,950,9388
20240807,121000,5710106517,952,951,952,951,1403
20240807,120900,5708772245,952,952,952,952,32
20240807,120800,5708741781,952,951,952,951,275
20240807,120700,5708479984,952,953,953,952,8851
20240807,120600,5700044982,953,953,953,952,17
20240807,120500,5700028783,950,953,953,950,2625
20240807,120400,5697532376,953,954,954,953,873
20240807,120300,5696699544,954,953,954,950,3420
20240807,120200,5693449147,954,953,954,953,10
20240807,120100,5693439611,954,952,954,951,1432
20240807,120000,5692076375,952,952,952,952,1011
20240807,115900,5691113903,952,955,955,952,3259
20240807,115800,5688010144,954,955,955,954,1001
20240807,115700,5687054190,955,955,955,955,1
20240807,115600,5687053235,955,952,955,952,2123
20240807,115500,5685028582,951,952,952,951,163
20240807,115400,5684873469,951,952,953,951,1345
20240807,115300,5683592070,952,952,952,952,13
20240807,115200,5683579694,951,951,951,951,4
20240807,115100,5683575890,953,951,953,950,3619
20240807,115000,5680136045,948,951,951,948,1133
20240807,114900,5679058955,950,950,950,947,2734
20240807,114800,5676468465,949,949,949,948,4896
20240807,114700,5671827055,950,950,950,949,3588
20240807,114600,5668422035,951,949,951,949,680
20240807,114500,5667776711,951,951,951,951,11
20240807,114400,5667766250,949,949,949,948,4971
20240807,114300,5663048971,949,949,949,949,1458
20240807,114200,5661665329,951,951,951,949,925
20240807,114100,5660787454,950,950,951,950,6316
20240807,114000,5654787246,951,953,953,951,3609
20240807,113900,5651354285,953,954,954,953,3425
20240807,113800,5648090258,954,954,954,954,0
20240807,113700,5648090258,954,954,955,954,3509
20240807,113600,5644742669,952,954,954,952,5340
20240807,113500,5639658389,952,953,954,952,1426
20240807,113400,5638299513,954,954,954,953,2158
20240807,113300,5636240790,954,952,954,952,2862
20240807,113200,5633515152,951,953,954,951,2005
20240807,113100,5631603762,954,952,954,952,33981
20240807,113000,5599228872,952,952,952,952,4
20240807,112900,5599225064,949,950,951,949,8328
20240807,112800,5591312744,949,949,949,949,101
20240807,112700,5591216895,948,951,951,948,2363
20240807,112600,5588971054,952,951,952,951,1284
20240807,112500,5587748689,951,950,951,949,7077
20240807,112400,5581022661,950,950,952,950,1059
20240807,112300,5580016526,948,952,952,947,20213
20240807,112200,5560837815,953,953,953,952,1361
20240807,112100,5559541270,952,952,952,952,5136
20240807,112000,5554651798,950,952,953,948,11585
20240807,111900,5543645426,948,952,953,948,10095
20240807,111800,5534049963,950,952,952,950,1471
20240807,111700,5532652469,953,950,953,950,234
20240807,111600,5532430094,953,949,953,949,319
20240807,111500,5532127319,953,953,953,948,10289
20240807,111400,5522366847,950,954,954,950,4743
20240807,111300,5517856256,949,955,955,949,14062
20240807,111200,5504469200,954,954,954,953,7946
20240807,111100,5496890416,954,951,954,950,2007
20240807,111000,5494982139,953,950,953,950,7462
20240807,110900,5487882890,950,949,950,947,22642
20240807,110800,5466398973,950,949,952,949,62
20240807,110700,5466340123,949,952,953,949,5887
20240807,110600,5460746760,952,954,954,952,592
20240807,110500,5460182216,955,951,955,950,2981
20240807,110400,5457344852,951,953,953,950,3906
20240807,110300,5453633434,952,951,953,950,19869
20240807,110200,5434735153,951,955,956,951,7403
20240807,110100,5427679825,954,955,955,954,1313
20240807,110000,5426427142,955,957,957,955,950
20240807,105900,5425518077,957,956,957,956,155
20240807,105800,5425369744,959,955,959,954,13354
20240807,105700,5412604518,959,958,959,958,7502
20240807,105600,5405410926,959,955,959,955,1200
20240807,105500,5404261996,959,960,960,952,16503
20240807,105400,5388500945,960,957,960,957,903
20240807,105300,5387635367,959,959,959,956,2300
20240807,105200,5385435724,956,959,960,956,9825
20240807,105100,5376031332,958,958,960,958,369
20240807,105000,5375677816,961,961,963,958,15287
20240807,104900,5361011311,960,959,960,957,9923
20240807,104800,5351509158,960,959,961,959,509
20240807,104700,5351020455,958,959,961,958,9455
20240807,104600,5341948673,960,961,961,960,4723
20240807,104500,5337414318,961,961,961,960,5398
20240807,104400,5332226994,961,963,963,960,3705
20240807,104300,5328666420,963,963,963,961,2751
20240807,104200,5326021011,963,961,964,960,3675
20240807,104100,5322491908,961,963,963,961,5856
20240807,104000,5316858225,964,964,965,962,7628
20240807,103900,5309509570,964,965,965,963,32862
20240807,103800,5277853976,965,964,967,963,5267
20240807,103700,5272777689,964,967,970,964,40230
20240807,103600,5233881952,966,970,970,966,29973
20240807,103500,5204904158,970,961,970,961,103141
20240807,103400,5105309553,961,957,961,956,15789
20240807,103300,5090183136,957,953,959,953,37624
20240807,103200,5054237387,953,950,953,947,6011
20240807,103100,5048528775,947,948,950,947,6291
20240807,103000,5042565492,949,949,950,949,1717
20240807,102900,5040935804,950,951,951,949,1754
20240807,102800,5039269749,951,953,953,950,653
20240807,102700,5038648638,953,954,955,953,3311
20240807,102600,5035489912,953,952,954,949,11583
20240807,102500,5024456652,949,951,952,949,18477
20240807,102400,5006916793,952,951,952,950,1294
20240807,102300,5005686388,952,953,953,952,2092
20240807,102200,5003693741,953,953,953,951,3720
20240807,102100,5000150396,953,951,953,950,9920
20240807,102000,4990718364,950,953,953,949,10285
20240807,101900,4980950707,953,954,954,949,36932
20240807,101800,4945734114,955,949,955,949,17549
20240807,101700,4929048011,949,950,951,949,4550
20240807,101600,4924727784,949,948,949,946,13209
20240807,101500,4912204555,946,944,948,944,16867
20240807,101400,4896274436,944,944,944,943,4274
20240807,101300,4892244049,944,944,945,943,15614
20240807,101200,4877507771,945,944,947,943,12126
20240807,101100,4866061250,944,947,948,943,26872
20240807,101000,4840681644,948,946,948,946,2380
20240807,100900,4838428026,946,947,947,944,1887
20240807,100800,4836646093,946,944,948,943,18749
20240807,100700,4818940282,945,946,947,944,14118
20240807,100600,4805597179,946,947,948,946,5782
20240807,100500,4800123577,947,949,949,946,2950
20240807,100400,4797330602,949,947,949,945,3538
20240807,100300,4793984351,947,950,952,947,14696
20240807,100200,4780026471,949,947,953,945,31816
20240807,100100,4749865693,947,952,953,945,46432
20240807,100000,4705812663,952,950,952,946,19540
20240807,095900,4687257996,951,946,951,945,8477
20240807,095800,4679225126,947,947,947,945,2814
20240807,095700,4676564908,946,948,948,945,29911
20240807,095600,4648275051,948,952,952,946,5584
20240807,095500,4642983476,952,946,952,946,13477
20240807,095400,4630189502,950,948,950,945,25609
20240807,095300,4605955874,947,946,952,946,17527
20240807,095200,4589351930,946,950,950,946,46337
20240807,095100,4545432321,950,952,953,950,50893
20240807,095000,4497057259,952,953,953,952,6098
20240807,094900,4491251759,953,953,955,952,9530
20240807,094800,4482177272,956,957,958,952,32070
20240807,094700,4451558685,958,957,959,955,8745
20240807,094600,4443192012,957,955,959,955,15936
20240807,094500,4427940310,958,955,958,955,7618
20240807,094400,4420650111,957,958,959,955,28181
20240807,094300,4393680870,958,955,959,955,5219
20240807,094200,4388685988,955,953,955,952,16099
20240807,094100,4373337444,954,955,955,953,4385
20240807,094000,4369153063,959,951,960,950,46889
20240807,093900,4324449938,953,954,956,950,48010
20240807,093800,4278757554,953,957,958,953,29122
20240807,093700,4250935593,956,961,961,956,79150
20240807,093600,4175046851,961,965,969,961,15216
20240807,093500,4160391194,965,966,969,963,21284
20240807,093400,4139837344,965,967,971,965,49366
20240807,093300,4092132457,968,975,976,967,52394
20240807,093200,4041196507,975,977,979,973,82765
20240807,093100,3960296314,977,970,977,969,55669
20240807,093000,3906144108,969,968,971,967,47268
20240807,092900,3860323591,968,968,970,966,47822
20240807,092800,3814016118,969,965,970,962,33723
20240807,092700,3781404898,962,961,966,961,19602
20240807,092600,3762521823,964,965,965,961,4494
20240807,092500,3758192232,962,965,966,962,18972
20240807,092400,3739934107,965,967,967,962,9256
20240807,092300,3730995497,967,961,968,961,20254
20240807,092200,3711466971,964,959,964,958,35329
20240807,092100,3677499844,958,960,962,958,30434
20240807,092000,3648280917,960,956,961,955,26054
20240807,091900,3623323066,956,961,967,955,92885
20240807,091800,3534213789,960,965,967,960,74286
20240807,091700,3462679665,962,963,968,961,83068
20240807,091600,3382673605,964,969,973,963,49178
20240807,091500,3335108981,970,970,974,968,35262
20240807,091400,3300872295,971,972,975,969,76691
20240807,091300,3226396123,973,973,984,972,328805
20240807,091200,2904851075,974,965,974,963,110687
20240807,091100,2797592203,963,968,968,962,108046
20240807,091000,2693388509,966,969,976,966,194352
20240807,090900,2504780566,968,968,978,964,356389
20240807,090800,2158411731,966,962,972,962,270097
20240807,090700,1897167280,964,957,964,949,285364
20240807,090600,1623663270,958,955,960,947,187066
20240807,090500,1445419521,953,958,960,951,132417
20240807,090400,1318991406,959,951,959,945,203925
20240807,090300,1125380872,951,956,970,951,310121
20240807,090200,827221431,956,953,975,944,404497
20240807,090100,439538767,952,947,958,944,260605
20240807,090000,191435654,947,933,960,931,202066