stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,185100,2952119546,887,887,887,887,168001
20240808,185000,2952119546,887,887,887,887,0
20240808,184900,2952119546,887,887,887,887,0
20240808,184800,2952119546,887,887,887,887,0
20240808,184700,2952119546,887,887,887,887,0
20240808,184600,2952119546,887,887,887,887,0
20240808,184500,2952119546,887,887,887,887,0
20240808,184400,2952119546,887,887,887,887,0
20240808,184300,2952119546,887,887,887,887,0
20240808,184200,2952119546,887,887,887,887,0
20240808,184100,2952119546,887,887,887,887,0
20240808,184000,2952119546,887,887,887,887,0
20240808,183900,2952119546,887,887,887,887,0
20240808,183800,2952119546,887,887,887,887,0
20240808,183700,2952119546,887,887,887,887,0
20240808,183600,2952119546,887,887,887,887,0
20240808,183500,2952119546,887,887,887,887,0
20240808,183400,2952119546,887,887,887,887,0
20240808,183300,2952119546,887,887,887,887,0
20240808,183200,2952119546,887,887,887,887,0
20240808,183100,2952119546,887,887,887,887,0
20240808,183000,2952119546,887,887,887,887,0
20240808,182900,2952119546,887,887,887,887,0
20240808,182800,2952119546,887,887,887,887,0
20240808,182700,2952119546,887,887,887,887,0
20240808,182600,2952119546,887,887,887,887,0
20240808,182500,2952119546,887,887,887,887,0
20240808,182400,2952119546,887,887,887,887,0
20240808,182300,2952119546,887,887,887,887,0
20240808,182200,2952119546,887,887,887,887,0
20240808,182100,2952119546,887,887,887,887,168001
20240808,182000,2952119546,887,887,887,887,0
20240808,181900,2952119546,887,887,887,887,0
20240808,181800,2952119546,887,887,887,887,0
20240808,181700,2952119546,887,887,887,887,0
20240808,181600,2952119546,887,887,887,887,0
20240808,181500,2952119546,887,887,887,887,0
20240808,181400,2952119546,887,887,887,887,0
20240808,181300,2952119546,887,887,887,887,0
20240808,181200,2952119546,887,887,887,887,0
20240808,181100,2952119546,887,887,887,887,0
20240808,181000,2952119546,887,887,887,887,0
20240808,180900,2952119546,887,887,887,887,0
20240808,180800,2952119546,887,887,887,887,0
20240808,180700,2952119546,887,887,887,887,0
20240808,180600,2952119546,887,887,887,887,0
20240808,180500,2952119546,887,887,887,887,0
20240808,180400,2952119546,887,887,887,887,0
20240808,180300,2952119546,887,887,887,887,0
20240808,180200,2952119546,887,887,887,887,0
20240808,180100,2952119546,887,887,887,887,0
20240808,180000,2952119546,887,887,887,887,0
20240808,175900,2952119546,887,887,887,887,0
20240808,175800,2952119546,887,887,887,887,0
20240808,175700,2952119546,887,887,887,887,0
20240808,175600,2952119546,887,887,887,887,0
20240808,175500,2952119546,887,887,887,887,0
20240808,175400,2952119546,887,887,887,887,0
20240808,175300,2952119546,887,887,887,887,0
20240808,175200,2952119546,887,887,887,887,0
20240808,175100,2952119546,887,887,887,887,168001
20240808,175000,2952119546,887,887,887,887,0
20240808,174900,2952119546,887,887,887,887,0
20240808,174800,2952119546,887,887,887,887,0
20240808,174700,2952119546,887,887,887,887,0
20240808,174600,2952119546,887,887,887,887,0
20240808,174500,2952119546,887,887,887,887,0
20240808,174400,2952119546,887,887,887,887,0
20240808,174300,2952119546,887,887,887,887,0
20240808,174200,2952119546,887,887,887,887,0
20240808,174100,2952119546,887,887,887,887,0
20240808,174000,2952119546,887,887,887,887,0
20240808,173900,2952119546,887,887,887,887,0
20240808,173800,2952119546,887,887,887,887,0
20240808,173700,2952119546,887,887,887,887,0
20240808,173600,2952119546,887,887,887,887,0
20240808,173500,2952119546,887,887,887,887,0
20240808,173400,2952119546,887,887,887,887,0
20240808,173300,2952119546,887,887,887,887,0
20240808,173200,2952119546,887,887,887,887,0
20240808,173100,2952119546,887,887,887,887,0
20240808,173000,2952119546,887,887,887,887,0
20240808,172900,2952119546,887,887,887,887,0
20240808,172800,2952119546,887,887,887,887,0
20240808,172700,2952119546,887,887,887,887,0
20240808,172600,2952119546,887,887,887,887,0
20240808,172500,2952119546,887,887,887,887,0
20240808,172400,2952119546,887,887,887,887,0
20240808,172300,2952119546,887,887,887,887,0
20240808,172200,2952119546,887,887,887,887,0
20240808,172100,2952119546,887,887,887,887,168001
20240808,172000,2952119546,887,887,887,887,0
20240808,171900,2952119546,887,887,887,887,0
20240808,171800,2952119546,887,887,887,887,0
20240808,171700,2952119546,887,887,887,887,0
20240808,171600,2952119546,887,887,887,887,0
20240808,171500,2952119546,887,887,887,887,0
20240808,171400,2952119546,887,887,887,887,0
20240808,171300,2952119546,887,887,887,887,0
20240808,171200,2952119546,887,887,887,887,0
20240808,171100,2952119546,887,887,887,887,0
20240808,171000,2952119546,887,887,887,887,0
20240808,170900,2952119546,887,887,887,887,0
20240808,170800,2952119546,887,887,887,887,0
20240808,170700,2952119546,887,887,887,887,0
20240808,170600,2952119546,887,887,887,887,0
20240808,170500,2952119546,887,887,887,887,0
20240808,170400,2952119546,887,887,887,887,0
20240808,170300,2952119546,887,887,887,887,0
20240808,170200,2952119546,887,887,887,887,0
20240808,170100,2952119546,887,887,887,887,0
20240808,170000,2952119546,887,887,887,887,0
20240808,165900,2952119546,887,887,887,887,0
20240808,165800,2952119546,887,887,887,887,0
20240808,165700,2952119546,887,887,887,887,0
20240808,165600,2952119546,887,887,887,887,0
20240808,165500,2952119546,887,887,887,887,0
20240808,165400,2952119546,887,887,887,887,0
20240808,165300,2952119546,887,887,887,887,0
20240808,165200,2952119546,887,887,887,887,0
20240808,165100,2952119546,887,887,887,887,168001
20240808,165000,2952119546,887,887,887,887,0
20240808,164900,2952119546,887,887,887,887,0
20240808,164800,2952119546,887,887,887,887,0
20240808,164700,2952119546,887,887,887,887,0
20240808,164600,2952119546,887,887,887,887,0
20240808,164500,2952119546,887,887,887,887,0
20240808,164400,2952119546,887,887,887,887,0
20240808,164300,2952119546,887,887,887,887,0
20240808,164200,2952119546,887,887,887,887,0
20240808,164100,2952119546,887,887,887,887,0
20240808,164000,2952119546,887,887,887,887,0
20240808,163900,2952119546,887,887,887,887,0
20240808,163800,2952119546,887,887,887,887,0
20240808,163700,2952119546,887,887,887,887,0
20240808,163600,2952119546,887,887,887,887,0
20240808,163500,2952119546,887,887,887,887,0
20240808,163400,2952119546,887,887,887,887,0
20240808,163300,2952119546,887,887,887,887,0
20240808,163200,2952119546,887,887,887,887,0
20240808,163100,2952119546,887,887,887,887,0
20240808,163000,2952119546,887,887,887,887,0
20240808,162900,2952119546,887,887,887,887,0
20240808,162800,2952119546,887,887,887,887,0
20240808,162700,2952119546,887,887,887,887,0
20240808,162600,2952119546,887,887,887,887,0
20240808,162500,2952119546,887,887,887,887,0
20240808,162400,2952119546,887,887,887,887,0
20240808,162300,2952119546,887,887,887,887,0
20240808,162200,2952119546,887,887,887,887,0
20240808,162100,2952119546,887,887,887,887,168001
20240808,162000,2952119546,887,887,887,887,0
20240808,161900,2952119546,887,887,887,887,0
20240808,161800,2952119546,887,887,887,887,0
20240808,161700,2952119546,887,887,887,887,0
20240808,161600,2952119546,887,887,887,887,0
20240808,161500,2952119546,887,887,887,887,0
20240808,161400,2952119546,887,887,887,887,0
20240808,161300,2952119546,887,887,887,887,0
20240808,161200,2952119546,887,887,887,887,0
20240808,161100,2952119546,887,887,887,887,0
20240808,161000,2952119546,887,887,887,887,0
20240808,160900,2952119546,887,887,887,887,0
20240808,160800,2952119546,887,887,887,887,0
20240808,160700,2952119546,887,887,887,887,0
20240808,160600,2952119546,887,887,887,887,0
20240808,160500,2952119546,887,887,887,887,0
20240808,160400,2952119546,887,887,887,887,0
20240808,160300,2952119546,887,887,887,887,0
20240808,160200,2952119546,887,887,887,887,0
20240808,160100,2952119546,887,887,887,887,0
20240808,160000,2952119546,887,887,887,887,0
20240808,155900,2952119546,887,887,887,887,0
20240808,155800,2952119546,887,887,887,887,0
20240808,155700,2952119546,887,887,887,887,0
20240808,155600,2952119546,887,887,887,887,0
20240808,155500,2952119546,887,887,887,887,0
20240808,155400,2952119546,887,887,887,887,0
20240808,155300,2952119546,887,887,887,887,0
20240808,155200,2952119546,887,887,887,887,0
20240808,155100,2952119546,887,887,887,887,168001
20240808,155000,2952119546,887,887,887,887,0
20240808,154900,2952119546,887,887,887,887,0
20240808,154800,2952119546,887,887,887,887,0
20240808,154700,2952119546,887,887,887,887,0
20240808,154600,2952119546,887,887,887,887,0
20240808,154500,2952119546,887,887,887,887,0
20240808,154400,2952119546,887,887,887,887,0
20240808,154300,2952119546,887,887,887,887,0
20240808,154200,2952119546,887,887,887,887,0
20240808,154100,2952119546,887,887,887,887,0
20240808,154000,2952119546,887,887,887,887,0
20240808,153900,2952119546,887,887,887,887,0
20240808,153800,2952119546,887,887,887,887,0
20240808,153700,2952119546,887,887,887,887,0
20240808,153600,2952119546,887,887,887,887,0
20240808,153500,2952119546,887,887,887,887,0
20240808,153400,2952119546,887,887,887,887,0
20240808,153300,2952119546,887,887,887,887,0
20240808,153200,2952119546,887,887,887,887,0
20240808,153100,2952119546,887,887,887,887,0
20240808,153000,2952119546,887,887,887,887,168001
20240808,152900,2803102659,888,888,888,888,0
20240808,152800,2803102659,888,888,888,888,0
20240808,152700,2803102659,888,888,888,888,0
20240808,152600,2803102659,888,888,888,888,0
20240808,152500,2803102659,888,888,888,888,0
20240808,152400,2803102659,888,888,888,888,0
20240808,152300,2803102659,888,888,888,888,0
20240808,152200,2803102659,888,888,888,888,0
20240808,152100,2803102659,888,888,888,888,0
20240808,152000,2803102659,888,888,888,888,0
20240808,151900,2803102659,888,889,889,887,35144
20240808,151800,2771902746,888,887,889,887,21252
20240808,151700,2753036086,888,888,889,887,24150
20240808,151600,2731610888,888,887,889,887,7982
20240808,151500,2724526521,888,888,889,888,3698
20240808,151400,2721242592,888,888,889,888,9172
20240808,151300,2713094129,889,888,889,888,6684
20240808,151200,2707158363,888,889,889,888,1543
20240808,151100,2705788163,889,888,889,888,4377
20240808,151000,2701901081,888,888,889,888,10175
20240808,150900,2692864480,888,889,890,888,30604
20240808,150800,2665677519,889,891,891,889,19292
20240808,150700,2648509471,892,891,892,890,55691
20240808,150600,2598933922,891,891,892,891,727
20240808,150500,2598286164,892,892,893,892,12826
20240808,150400,2586845212,892,892,893,892,952
20240808,150300,2585996000,893,894,894,892,738
20240808,150200,2585337693,892,892,893,892,7747
20240808,150100,2578427367,892,893,894,892,5168
20240808,150000,2573813136,893,893,893,892,3668
20240808,145900,2570539201,893,893,893,892,3684
20240808,145800,2567252736,892,893,893,892,1202
20240808,145700,2566180288,892,892,892,892,4393
20240808,145600,2562261732,892,891,892,891,2816
20240808,145500,2559750886,891,892,892,890,10067
20240808,145400,2550781022,892,894,894,891,6440
20240808,145300,2545041851,895,894,895,891,1056
20240808,145200,2544100587,893,895,895,893,3015
20240808,145100,2541402174,895,895,895,891,880
20240808,145000,2540617871,891,894,896,891,14053
20240808,144900,2528095576,895,892,895,892,506
20240808,144800,2527643713,892,896,896,892,747
20240808,144700,2526977108,896,894,896,891,49716
20240808,144600,2482601876,895,895,896,894,2356
20240808,144500,2480494255,895,897,897,895,5708
20240808,144400,2475385551,897,898,898,896,513
20240808,144300,2474925825,896,897,898,895,4533
20240808,144200,2470862758,897,894,897,894,4081
20240808,144100,2467210263,895,895,895,894,2143
20240808,144000,2465293408,895,895,897,895,6362
20240808,143900,2459598752,897,895,897,895,1202
20240808,143800,2458522956,895,896,896,895,659
20240808,143700,2457933133,897,896,897,896,9368
20240808,143600,2449531805,896,896,896,895,5596
20240808,143500,2444522947,896,896,896,895,48
20240808,143400,2444479940,896,896,896,895,660
20240808,143300,2443888581,896,896,896,896,912
20240808,143200,2443071429,896,895,896,895,4045
20240808,143100,2439448349,895,895,895,895,866
20240808,143000,2438673279,895,895,895,894,1758
20240808,142900,2437100419,895,895,895,894,310
20240808,142800,2436822970,895,895,895,894,401
20240808,142700,2436464467,894,894,894,894,1337
20240808,142600,2435269189,895,896,896,895,2776
20240808,142500,2432784474,897,897,897,896,341
20240808,142400,2432478933,896,897,897,894,956
20240808,142300,2431623307,897,895,897,895,50
20240808,142200,2431578555,897,896,897,895,3492
20240808,142100,2428453141,896,897,897,896,43
20240808,142000,2428414612,896,895,897,895,7081
20240808,141900,2422077111,895,896,896,895,1495
20240808,141800,2420737622,898,897,898,897,911
20240808,141700,2419919650,898,897,898,895,234
20240808,141600,2419709764,897,897,898,895,7909
20240808,141500,2412620616,898,898,898,898,7
20240808,141400,2412614330,896,896,896,896,921
20240808,141300,2411789114,897,897,897,897,20
20240808,141200,2411771174,898,896,898,896,4453
20240808,141100,2407781284,896,896,896,896,501
20240808,141000,2407332388,896,896,897,896,312
20240808,140900,2407052831,897,896,897,895,3095
20240808,140800,2404279806,897,897,897,897,100
20240808,140700,2404190106,898,898,898,896,1621
20240808,140600,2402734452,898,896,898,896,903
20240808,140500,2401924558,898,898,898,898,215
20240808,140400,2401731488,898,899,899,896,1585
20240808,140300,2400311027,899,898,899,898,1882
20240808,140200,2398620988,898,898,898,898,0
20240808,140100,2398620988,898,897,898,897,120
20240808,140000,2398513343,898,898,898,895,222
20240808,135900,2398313993,895,898,898,895,790
20240808,135800,2397606670,895,896,896,895,808
20240808,135700,2396883140,895,895,898,895,2029
20240808,135600,2395064185,898,898,898,898,17
20240808,135500,2395048919,898,895,898,895,2935
20240808,135400,2392422085,895,894,895,894,4026
20240808,135300,2388819818,894,894,894,894,1
20240808,135200,2388818924,894,895,895,894,22
20240808,135100,2388799241,894,895,895,894,2183
20240808,135000,2386846638,895,894,895,894,142
20240808,134900,2386719550,895,895,895,895,33
20240808,134800,2386690015,895,895,895,895,665
20240808,134700,2386094840,895,895,895,895,600
20240808,134600,2385557840,895,895,895,895,747
20240808,134500,2384889275,895,897,897,895,15771
20240808,134400,2370744584,897,897,897,897,1
20240808,134300,2370743687,897,897,898,897,15367
20240808,134200,2356958988,897,896,897,896,10479
20240808,134100,2347563616,896,897,897,896,2536
20240808,134000,2345291345,896,895,896,895,4687
20240808,133900,2341093447,894,896,896,894,111
20240808,133800,2340994198,895,895,895,894,13062
20240808,133700,2329303788,895,896,897,895,19618
20240808,133600,2311726048,897,897,897,896,178
20240808,133500,2311566384,897,897,897,896,124
20240808,133400,2311455249,896,896,896,896,669
20240808,133300,2310855825,896,896,897,896,8439
20240808,133200,2303293478,897,896,897,896,924
20240808,133100,2302464654,896,899,899,896,3348
20240808,133000,2299463341,898,897,898,897,178
20240808,132900,2299303574,897,897,897,897,2555
20240808,132800,2297011739,898,899,899,898,438
20240808,132700,2296618000,898,898,898,898,5264
20240808,132600,2291890928,898,898,898,898,0
20240808,132500,2291890928,898,899,899,898,3262
20240808,132400,2288959092,899,899,899,899,26
20240808,132300,2288935718,899,898,899,898,923
20240808,132200,2288106763,898,898,898,897,40
20240808,132100,2288070845,898,898,898,898,205
20240808,132000,2287886755,899,899,899,899,3
20240808,131900,2287884058,899,897,899,897,113
20240808,131800,2287782495,897,897,897,897,2
20240808,131700,2287780701,896,900,900,896,778
20240808,131600,2287083609,896,898,899,896,2359
20240808,131500,2284967608,898,898,898,897,2655
20240808,131400,2282584754,898,898,898,898,4260
20240808,131300,2278759274,898,897,898,896,9567
20240808,131200,2270178567,897,897,897,896,3153
20240808,131100,2267350979,896,897,897,896,20
20240808,131000,2267333040,897,897,897,895,11040
20240808,130900,2257451192,896,897,897,896,1760
20240808,130800,2255874049,897,897,897,896,5
20240808,130700,2255869566,897,897,897,897,7005
20240808,130600,2249586081,895,896,896,895,1253
20240808,130500,2248464118,896,895,896,895,3447
20240808,130400,2245376498,895,896,896,895,658
20240808,130300,2244787576,895,896,896,895,1796
20240808,130200,2243180036,896,896,896,895,3141
20240808,130100,2240367710,896,896,896,895,2436
20240808,130000,2238185056,895,896,896,895,2049
20240808,125900,2236349929,895,895,897,895,1799
20240808,125800,2234738502,897,895,897,895,5862
20240808,125700,2229485148,896,899,901,896,43711
20240808,125600,2190231349,899,903,903,899,17636
20240808,125500,2174340482,901,901,901,901,1212
20240808,125400,2173248470,900,901,901,900,2410
20240808,125300,2171078666,900,901,903,900,4521
20240808,125200,2167008759,901,902,904,901,25197
20240808,125100,2144293512,904,901,904,901,2276
20240808,125000,2142238274,903,900,903,900,28940
20240808,124900,2116159512,900,898,900,898,3525
20240808,124800,2112990669,898,898,899,898,2451
20240808,124700,2110789651,899,898,899,898,7191
20240808,124600,2104325052,898,898,898,898,6300
20240808,124500,2098667652,898,898,899,898,386
20240808,124400,2098321019,898,898,899,898,2614
20240808,124300,2095973346,899,898,899,898,1619
20240808,124200,2094519382,898,897,898,897,2535
20240808,124100,2092243128,897,896,897,896,1083
20240808,124000,2091272019,896,897,897,896,22
20240808,123900,2091252287,897,896,897,895,2370
20240808,123800,2089130400,895,895,895,895,3154
20240808,123700,2086307570,895,895,896,895,928
20240808,123600,2085476997,895,895,895,895,100
20240808,123500,2085387497,895,895,895,895,1207
20240808,123400,2084307232,895,894,895,894,5355
20240808,123300,2079515862,894,895,895,894,157
20240808,123200,2079375349,895,895,895,895,730
20240808,123100,2078721999,895,894,895,893,6938
20240808,123000,2072526189,895,895,897,895,27198
20240808,122900,2048149809,896,896,896,896,2139
20240808,122800,2046233265,896,896,896,893,3079
20240808,122700,2043478512,896,895,896,892,10401
20240808,122600,2034194002,895,894,895,894,935
20240808,122500,2033357627,895,895,895,894,3096
20240808,122400,2030587722,895,895,895,894,2966
20240808,122300,2027934867,895,896,896,895,9797
20240808,122200,2019166452,896,897,897,895,2186
20240808,122100,2017207995,897,897,897,896,4533
20240808,122000,2013145456,897,897,897,897,202
20240808,121900,2012964262,896,897,897,896,1154
20240808,121800,2011930273,896,896,896,896,2030
20240808,121700,2010111393,897,897,897,897,1
20240808,121600,2010110496,895,895,896,895,3136
20240808,121500,2007303692,896,895,896,895,1001
20240808,121400,2006407796,896,896,896,895,384
20240808,121300,2006064006,896,897,897,896,3355
20240808,121200,2003057914,896,896,897,896,2024
20240808,121100,2001244400,897,895,897,895,1303
20240808,121000,2000076999,895,895,895,895,1178
20240808,120900,1999022689,893,895,895,893,420
20240808,120800,1998646793,895,896,896,894,2804
20240808,120700,1996139685,896,896,896,896,1
20240808,120600,1996138789,895,894,895,894,3002
20240808,120500,1993452001,894,895,895,894,2122
20240808,120400,1991552813,895,895,895,895,578
20240808,120300,1991035503,895,895,895,894,824
20240808,120200,1990298732,894,895,895,894,3
20240808,120100,1990296049,893,896,896,893,2537
20240808,120000,1988023131,896,891,896,891,1201
20240808,115900,1986953035,891,894,894,891,10002
20240808,115800,1978030798,894,894,894,894,45
20240808,115700,1977990568,894,894,894,894,65
20240808,115600,1977932458,893,895,895,893,20011
20240808,115500,1960057196,895,896,896,895,6577
20240808,115400,1954164781,895,895,896,895,1645
20240808,115300,1952692502,895,894,895,894,118
20240808,115200,1952586893,895,895,895,894,1514
20240808,115100,1951232759,895,895,895,894,3522
20240808,115000,1948084069,895,894,895,893,639
20240808,114900,1947513171,894,894,895,894,1868
20240808,114800,1945842179,895,895,895,894,17
20240808,114700,1945826965,895,895,895,895,832
20240808,114600,1945082325,895,895,895,895,2115
20240808,114500,1943189400,895,895,895,894,5823
20240808,114400,1937981632,895,895,895,895,1506
20240808,114300,1936633762,894,895,895,894,4722
20240808,114200,1932412292,894,894,894,894,0
20240808,114100,1932412292,894,895,895,894,337
20240808,114000,1932110679,893,894,895,893,1050
20240808,113900,1931172359,894,894,894,894,9788
20240808,113800,1922421887,894,895,895,894,2270
20240808,113700,1920391659,896,897,897,896,1441
20240808,113600,1919099195,897,897,897,897,1
20240808,113500,1919098298,895,895,895,895,6010
20240808,113400,1913719348,895,898,898,895,923
20240808,113300,1912890833,898,898,898,898,0
20240808,113200,1912890833,898,898,898,896,3440
20240808,113100,1909808528,898,896,898,895,2899
20240808,113000,1907211014,896,897,897,895,21697
20240808,112900,1887770662,897,897,897,896,10652
20240808,112800,1878217173,897,896,897,895,5524
20240808,112700,1873267657,896,897,897,895,7289
20240808,112600,1866740662,897,897,897,896,749
20240808,112500,1866069542,895,896,897,895,3664
20240808,112400,1862790159,896,896,896,895,11201
20240808,112300,1852763150,896,896,896,895,68
20240808,112200,1852702234,897,897,897,896,1653
20240808,112100,1851221044,896,897,897,896,6572
20240808,112000,1845328050,897,896,897,895,5087
20240808,111900,1840771003,896,896,896,894,312
20240808,111800,1840491700,896,896,896,895,1113
20240808,111700,1839494563,896,896,896,894,112
20240808,111600,1839394413,894,895,896,894,10121
20240808,111500,1830332947,895,895,895,894,9450
20240808,111400,1821884078,895,896,896,895,2285
20240808,111300,1819837939,895,896,896,895,83
20240808,111200,1819763583,896,896,896,894,552
20240808,111100,1819269997,894,894,897,894,5541
20240808,111000,1814300798,894,895,895,894,6833
20240808,110900,1808185395,896,896,897,896,596
20240808,110800,1807651329,896,896,898,896,6359
20240808,110700,1801952348,896,892,898,891,27113
20240808,110600,1777664916,891,891,891,891,500
20240808,110500,1777219416,891,893,893,891,4642
20240808,110400,1773077003,893,893,894,889,51524
20240808,110300,1727230562,894,895,895,894,3252
20240808,110200,1724320307,895,895,895,895,1929
20240808,110100,1722593852,895,895,895,895,562
20240808,110000,1722090862,895,894,895,893,1658
20240808,105900,1720607949,895,896,896,893,9258
20240808,105800,1712326701,896,894,896,894,1103
20240808,105700,1711340010,894,894,894,894,950
20240808,105600,1710490710,894,896,897,894,9394
20240808,105500,1702078412,897,894,897,894,621
20240808,105400,1701521408,894,894,894,894,3521
20240808,105300,1698373634,891,891,894,890,3191
20240808,105200,1695533459,890,890,890,890,1000
20240808,105100,1694643459,890,892,893,890,17409
20240808,105000,1679123173,893,892,893,891,2939
20240808,104900,1676502640,892,892,892,892,1657
20240808,104800,1675024596,892,892,892,891,1533
20240808,104700,1673657820,891,893,894,891,5853
20240808,104600,1668435042,893,895,895,893,5254
20240808,104500,1663742933,896,895,896,893,4527
20240808,104400,1659697955,895,894,895,894,206
20240808,104300,1659513696,894,890,894,889,7341
20240808,104200,1652974952,890,889,890,888,6806
20240808,104100,1646927075,889,888,889,888,1221
20240808,104000,1645842701,887,889,890,887,36526
20240808,103900,1613400204,890,890,890,889,1261
20240808,103800,1612278066,889,889,889,889,5403
20240808,103700,1607474799,889,890,890,889,5293
20240808,103600,1602769122,889,890,890,888,11875
20240808,103500,1592218554,890,895,895,889,83772
20240808,103400,1517584924,895,896,896,894,3868
20240808,103300,1514123696,896,897,897,895,6269
20240808,103200,1508508979,897,899,899,896,12220
20240808,103100,1497551804,899,895,899,895,4768
20240808,103000,1493284407,895,894,895,893,2452
20240808,102900,1491092305,894,894,895,894,3279
20240808,102800,1488158659,894,894,894,893,4068
20240808,102700,1484521914,893,894,894,893,1715
20240808,102600,1482989704,893,893,893,893,9847
20240808,102500,1474196333,892,893,895,892,16322
20240808,102400,1459621878,892,896,896,892,39722
20240808,102300,1424095253,896,898,898,895,7462
20240808,102200,1417411899,898,896,899,896,10893
20240808,102100,1407635208,898,901,902,896,14329
20240808,102000,1394752439,901,901,901,900,4176
20240808,101900,1390990863,901,901,901,900,1480
20240808,101800,1389658362,901,901,901,900,2592
20240808,101700,1387322972,901,901,901,900,831
20240808,101600,1386574932,901,900,902,899,3970
20240808,101500,1383001853,899,898,899,898,2
20240808,101400,1383000056,898,900,900,898,2685
20240808,101300,1380585560,900,899,900,899,5531
20240808,101200,1375607991,899,898,899,898,4687
20240808,101100,1371398414,899,898,900,898,5636
20240808,101000,1366336926,900,902,902,899,5070
20240808,100900,1361771729,902,901,902,901,264
20240808,100800,1361533802,901,900,901,900,1628
20240808,100700,1360067476,901,902,902,901,1005
20240808,100600,1359161861,901,900,901,897,11104
20240808,100500,1349169745,900,899,900,897,3400
20240808,100400,1346113864,899,899,900,898,502
20240808,100300,1345662605,899,897,899,895,18607
20240808,100200,1328983327,897,900,900,896,4979
20240808,100100,1324516522,900,900,900,898,8760
20240808,100000,1316639873,900,895,900,895,24656
20240808,095900,1294549194,896,897,897,896,22785
20240808,095800,1274130112,896,897,897,895,5959
20240808,095700,1268791148,895,896,897,895,5894
20240808,095600,1263514591,895,893,895,890,31701
20240808,095500,1235208296,892,892,893,892,3110
20240808,095400,1232433066,892,893,894,892,3931
20240808,095300,1228922599,894,894,894,891,1668
20240808,095200,1227432579,891,893,893,891,14095
20240808,095100,1214846316,893,886,894,886,40762
20240808,095000,1178568566,886,894,894,886,61180
20240808,094900,1124155097,891,894,899,891,21378
20240808,094800,1105063202,894,894,894,890,41153
20240808,094700,1068349755,894,899,900,893,27746
20240808,094600,1043502112,900,898,900,897,4296
20240808,094500,1039641475,896,893,896,891,30482
20240808,094400,1012376332,890,897,897,890,35720
20240808,094300,980451078,897,902,903,897,100185
20240808,094200,890284868,903,908,908,902,25342
20240808,094100,867389161,909,905,910,905,4512
20240808,094000,863303207,905,907,910,903,20514
20240808,093900,844739495,907,907,908,906,15735
20240808,093800,830472755,907,907,907,905,34800
20240808,093700,798957386,907,908,909,906,9071
20240808,093600,790725629,908,909,910,906,18209
20240808,093500,774204722,910,909,910,908,4443
20240808,093400,770166666,909,910,911,909,13334
20240808,093300,758033985,910,910,910,909,10471
20240808,093200,748509397,910,912,912,910,3000
20240808,093100,745776896,912,905,912,905,23914
20240808,093000,724069995,906,906,907,905,9519
20240808,092900,715449342,905,910,910,905,66797
20240808,092800,654744268,910,914,914,910,30491
20240808,092700,626953505,912,913,914,912,18077
20240808,092600,610464303,914,912,914,912,8761
20240808,092500,602469644,913,913,915,913,27182
20240808,092400,577644968,913,913,914,912,16165
20240808,092300,562894920,913,920,920,913,92106
20240808,092200,478524660,918,918,921,918,13040
20240808,092100,466537898,918,920,920,918,23966
20240808,092000,444517243,919,920,920,918,1062
20240808,091900,443540930,920,922,922,919,17779
20240808,091800,427191858,919,923,923,919,2015
20240808,091700,425338797,924,919,924,918,26112
20240808,091600,401314384,917,921,921,917,34705
20240808,091500,369435820,922,925,925,921,9801
20240808,091400,360400607,923,925,925,923,14708
20240808,091300,346821749,925,925,925,922,8834
20240808,091200,338657514,925,930,932,925,44100
20240808,091100,297662001,932,936,938,931,35111
20240808,091000,264873567,936,935,938,933,23031
20240808,090900,243319122,935,931,935,931,5945
20240808,090800,237771311,932,928,932,928,12677
20240808,090700,225996005,928,924,928,922,16387
20240808,090600,210811794,922,925,928,920,10195
20240808,090500,201391447,925,927,928,924,12521
20240808,090400,189795591,927,928,928,924,19143
20240808,090300,172058326,928,922,928,919,15267
20240808,090200,157952445,922,917,922,916,75376
20240808,090100,88728561,918,916,920,915,24312
20240808,090000,66421406,916,925,927,914,72026