stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185100,2654125352,916,916,916,916,40456
20240809,185000,2654125352,916,916,916,916,0
20240809,184900,2654125352,916,916,916,916,0
20240809,184800,2654125352,916,916,916,916,0
20240809,184700,2654125352,916,916,916,916,0
20240809,184600,2654125352,916,916,916,916,0
20240809,184500,2654125352,916,916,916,916,0
20240809,184400,2654125352,916,916,916,916,0
20240809,184300,2654125352,916,916,916,916,0
20240809,184200,2654125352,916,916,916,916,0
20240809,184100,2654125352,916,916,916,916,0
20240809,184000,2654125352,916,916,916,916,0
20240809,183900,2654125352,916,916,916,916,0
20240809,183800,2654125352,916,916,916,916,0
20240809,183700,2654125352,916,916,916,916,0
20240809,183600,2654125352,916,916,916,916,0
20240809,183500,2654125352,916,916,916,916,0
20240809,183400,2654125352,916,916,916,916,0
20240809,183300,2654125352,916,916,916,916,0
20240809,183200,2654125352,916,916,916,916,0
20240809,183100,2654125352,916,916,916,916,0
20240809,183000,2654125352,916,916,916,916,0
20240809,182900,2654125352,916,916,916,916,0
20240809,182800,2654125352,916,916,916,916,0
20240809,182700,2654125352,916,916,916,916,0
20240809,182600,2654125352,916,916,916,916,0
20240809,182500,2654125352,916,916,916,916,0
20240809,182400,2654125352,916,916,916,916,0
20240809,182300,2654125352,916,916,916,916,0
20240809,182200,2654125352,916,916,916,916,0
20240809,182100,2654125352,916,916,916,916,40456
20240809,182000,2654125352,916,916,916,916,0
20240809,181900,2654125352,916,916,916,916,0
20240809,181800,2654125352,916,916,916,916,0
20240809,181700,2654125352,916,916,916,916,0
20240809,181600,2654125352,916,916,916,916,0
20240809,181500,2654125352,916,916,916,916,0
20240809,181400,2654125352,916,916,916,916,0
20240809,181300,2654125352,916,916,916,916,0
20240809,181200,2654125352,916,916,916,916,0
20240809,181100,2654125352,916,916,916,916,0
20240809,181000,2654125352,916,916,916,916,0
20240809,180900,2654125352,916,916,916,916,0
20240809,180800,2654125352,916,916,916,916,0
20240809,180700,2654125352,916,916,916,916,0
20240809,180600,2654125352,916,916,916,916,0
20240809,180500,2654125352,916,916,916,916,0
20240809,180400,2654125352,916,916,916,916,0
20240809,180300,2654125352,916,916,916,916,0
20240809,180200,2654125352,916,916,916,916,0
20240809,180100,2654125352,916,916,916,916,0
20240809,180000,2654125352,916,916,916,916,0
20240809,175900,2654125352,916,916,916,916,0
20240809,175800,2654125352,916,916,916,916,0
20240809,175700,2654125352,916,916,916,916,0
20240809,175600,2654125352,916,916,916,916,0
20240809,175500,2654125352,916,916,916,916,0
20240809,175400,2654125352,916,916,916,916,0
20240809,175300,2654125352,916,916,916,916,0
20240809,175200,2654125352,916,916,916,916,0
20240809,175100,2654125352,916,916,916,916,40456
20240809,175000,2654125352,916,916,916,916,0
20240809,174900,2654125352,916,916,916,916,0
20240809,174800,2654125352,916,916,916,916,0
20240809,174700,2654125352,916,916,916,916,0
20240809,174600,2654125352,916,916,916,916,0
20240809,174500,2654125352,916,916,916,916,0
20240809,174400,2654125352,916,916,916,916,0
20240809,174300,2654125352,916,916,916,916,0
20240809,174200,2654125352,916,916,916,916,0
20240809,174100,2654125352,916,916,916,916,0
20240809,174000,2654125352,916,916,916,916,0
20240809,173900,2654125352,916,916,916,916,0
20240809,173800,2654125352,916,916,916,916,0
20240809,173700,2654125352,916,916,916,916,0
20240809,173600,2654125352,916,916,916,916,0
20240809,173500,2654125352,916,916,916,916,0
20240809,173400,2654125352,916,916,916,916,0
20240809,173300,2654125352,916,916,916,916,0
20240809,173200,2654125352,916,916,916,916,0
20240809,173100,2654125352,916,916,916,916,0
20240809,173000,2654125352,916,916,916,916,0
20240809,172900,2654125352,916,916,916,916,0
20240809,172800,2654125352,916,916,916,916,0
20240809,172700,2654125352,916,916,916,916,0
20240809,172600,2654125352,916,916,916,916,0
20240809,172500,2654125352,916,916,916,916,0
20240809,172400,2654125352,916,916,916,916,0
20240809,172300,2654125352,916,916,916,916,0
20240809,172200,2654125352,916,916,916,916,0
20240809,172100,2654125352,916,916,916,916,40456
20240809,172000,2654125352,916,916,916,916,0
20240809,171900,2654125352,916,916,916,916,0
20240809,171800,2654125352,916,916,916,916,0
20240809,171700,2654125352,916,916,916,916,0
20240809,171600,2654125352,916,916,916,916,0
20240809,171500,2654125352,916,916,916,916,0
20240809,171400,2654125352,916,916,916,916,0
20240809,171300,2654125352,916,916,916,916,0
20240809,171200,2654125352,916,916,916,916,0
20240809,171100,2654125352,916,916,916,916,0
20240809,171000,2654125352,916,916,916,916,0
20240809,170900,2654125352,916,916,916,916,0
20240809,170800,2654125352,916,916,916,916,0
20240809,170700,2654125352,916,916,916,916,0
20240809,170600,2654125352,916,916,916,916,0
20240809,170500,2654125352,916,916,916,916,0
20240809,170400,2654125352,916,916,916,916,0
20240809,170300,2654125352,916,916,916,916,0
20240809,170200,2654125352,916,916,916,916,0
20240809,170100,2654125352,916,916,916,916,0
20240809,170000,2654125352,916,916,916,916,0
20240809,165900,2654125352,916,916,916,916,0
20240809,165800,2654125352,916,916,916,916,0
20240809,165700,2654125352,916,916,916,916,0
20240809,165600,2654125352,916,916,916,916,0
20240809,165500,2654125352,916,916,916,916,0
20240809,165400,2654125352,916,916,916,916,0
20240809,165300,2654125352,916,916,916,916,0
20240809,165200,2654125352,916,916,916,916,0
20240809,165100,2654125352,916,916,916,916,40456
20240809,165000,2654125352,916,916,916,916,0
20240809,164900,2654125352,916,916,916,916,0
20240809,164800,2654125352,916,916,916,916,0
20240809,164700,2654125352,916,916,916,916,0
20240809,164600,2654125352,916,916,916,916,0
20240809,164500,2654125352,916,916,916,916,0
20240809,164400,2654125352,916,916,916,916,0
20240809,164300,2654125352,916,916,916,916,0
20240809,164200,2654125352,916,916,916,916,0
20240809,164100,2654125352,916,916,916,916,0
20240809,164000,2654125352,916,916,916,916,0
20240809,163900,2654125352,916,916,916,916,0
20240809,163800,2654125352,916,916,916,916,0
20240809,163700,2654125352,916,916,916,916,0
20240809,163600,2654125352,916,916,916,916,0
20240809,163500,2654125352,916,916,916,916,0
20240809,163400,2654125352,916,916,916,916,0
20240809,163300,2654125352,916,916,916,916,0
20240809,163200,2654125352,916,916,916,916,0
20240809,163100,2654125352,916,916,916,916,0
20240809,163000,2654125352,916,916,916,916,0
20240809,162900,2654125352,916,916,916,916,0
20240809,162800,2654125352,916,916,916,916,0
20240809,162700,2654125352,916,916,916,916,0
20240809,162600,2654125352,916,916,916,916,0
20240809,162500,2654125352,916,916,916,916,0
20240809,162400,2654125352,916,916,916,916,0
20240809,162300,2654125352,916,916,916,916,0
20240809,162200,2654125352,916,916,916,916,0
20240809,162100,2654125352,916,916,916,916,40456
20240809,162000,2654125352,916,916,916,916,0
20240809,161900,2654125352,916,916,916,916,0
20240809,161800,2654125352,916,916,916,916,0
20240809,161700,2654125352,916,916,916,916,0
20240809,161600,2654125352,916,916,916,916,0
20240809,161500,2654125352,916,916,916,916,0
20240809,161400,2654125352,916,916,916,916,0
20240809,161300,2654125352,916,916,916,916,0
20240809,161200,2654125352,916,916,916,916,0
20240809,161100,2654125352,916,916,916,916,0
20240809,161000,2654125352,916,916,916,916,0
20240809,160900,2654125352,916,916,916,916,0
20240809,160800,2654125352,916,916,916,916,0
20240809,160700,2654125352,916,916,916,916,0
20240809,160600,2654125352,916,916,916,916,0
20240809,160500,2654125352,916,916,916,916,0
20240809,160400,2654125352,916,916,916,916,0
20240809,160300,2654125352,916,916,916,916,0
20240809,160200,2654125352,916,916,916,916,0
20240809,160100,2654125352,916,916,916,916,0
20240809,160000,2654125352,916,916,916,916,0
20240809,155900,2654125352,916,916,916,916,0
20240809,155800,2654125352,916,916,916,916,0
20240809,155700,2654125352,916,916,916,916,0
20240809,155600,2654125352,916,916,916,916,0
20240809,155500,2654125352,916,916,916,916,0
20240809,155400,2654125352,916,916,916,916,0
20240809,155300,2654125352,916,916,916,916,0
20240809,155200,2654125352,916,916,916,916,0
20240809,155100,2654125352,916,916,916,916,40456
20240809,155000,2654125352,916,916,916,916,0
20240809,154900,2654125352,916,916,916,916,0
20240809,154800,2654125352,916,916,916,916,0
20240809,154700,2654125352,916,916,916,916,0
20240809,154600,2654125352,916,916,916,916,0
20240809,154500,2654125352,916,916,916,916,0
20240809,154400,2654125352,916,916,916,916,0
20240809,154300,2654125352,916,916,916,916,0
20240809,154200,2654125352,916,916,916,916,0
20240809,154100,2654125352,916,916,916,916,0
20240809,154000,2654125352,916,916,916,916,0
20240809,153900,2654125352,916,916,916,916,0
20240809,153800,2654125352,916,916,916,916,0
20240809,153700,2654125352,916,916,916,916,0
20240809,153600,2654125352,916,916,916,916,0
20240809,153500,2654125352,916,916,916,916,0
20240809,153400,2654125352,916,916,916,916,0
20240809,153300,2654125352,916,916,916,916,0
20240809,153200,2654125352,916,916,916,916,0
20240809,153100,2654125352,916,916,916,916,0
20240809,153000,2654125352,916,916,916,916,40456
20240809,152900,2617067656,910,910,910,910,0
20240809,152800,2617067656,910,910,910,910,0
20240809,152700,2617067656,910,910,910,910,0
20240809,152600,2617067656,910,910,910,910,0
20240809,152500,2617067656,910,910,910,910,0
20240809,152400,2617067656,910,910,910,910,0
20240809,152300,2617067656,910,910,910,910,0
20240809,152200,2617067656,910,910,910,910,0
20240809,152100,2617067656,910,910,910,910,0
20240809,152000,2617067656,910,910,910,910,0
20240809,151900,2617067656,910,911,912,910,2765
20240809,151800,2614550425,911,912,912,910,845
20240809,151700,2613780890,912,911,912,910,4831
20240809,151600,2609382362,912,912,912,911,645
20240809,151500,2608794761,912,912,912,911,2105
20240809,151400,2606876656,912,911,912,909,43643
20240809,151300,2567161754,910,911,911,910,5587
20240809,151200,2562072384,911,911,911,910,914
20240809,151100,2561240203,912,912,912,911,1837
20240809,151000,2559565359,912,911,912,911,10452
20240809,150900,2550035537,911,912,912,911,2449
20240809,150800,2547803969,911,911,911,911,2115
20240809,150700,2545877204,911,911,911,911,1610
20240809,150600,2544410494,911,911,911,911,5483
20240809,150500,2539415481,911,911,911,911,4116
20240809,150400,2535665805,911,909,911,909,16111
20240809,150300,2520992904,909,909,910,909,10619
20240809,150200,2511330173,911,909,911,908,5005
20240809,150100,2506781934,911,911,911,910,15701
20240809,150000,2492483293,911,910,911,910,667
20240809,145900,2491875915,911,913,913,910,10280
20240809,145800,2482497248,913,913,913,912,1877
20240809,145700,2480784634,913,912,913,912,546
20240809,145600,2480286137,912,912,912,912,605
20240809,145500,2479734377,912,912,912,912,855
20240809,145400,2478954617,912,912,912,911,993
20240809,145300,2478049934,911,911,911,911,494
20240809,145200,2477599900,911,912,912,911,2966
20240809,145100,2474895081,912,912,912,912,1667
20240809,145000,2473374777,913,913,913,911,1734
20240809,144900,2471795061,911,910,911,910,1217
20240809,144800,2470686623,910,910,910,910,367
20240809,144700,2470352653,910,910,910,910,490
20240809,144600,2469906753,909,910,913,909,24612
20240809,144500,2447510038,910,911,912,910,10571
20240809,144400,2437878581,909,911,911,909,829
20240809,144300,2437124996,910,909,910,909,3429
20240809,144200,2434005768,909,909,909,909,0
20240809,144100,2434005768,909,910,910,909,1634
20240809,144000,2432519924,909,909,910,909,1589
20240809,143900,2431075513,911,911,911,911,10
20240809,143800,2431066403,910,910,910,910,2871
20240809,143700,2428453793,910,911,911,910,12859
20240809,143600,2416751103,910,911,911,910,461
20240809,143500,2416331505,911,911,911,911,748
20240809,143400,2415650077,911,911,911,911,10
20240809,143300,2415640967,910,910,910,910,130
20240809,143200,2415522667,910,911,911,910,3301
20240809,143100,2412517757,910,909,910,909,6422
20240809,143000,2406675240,910,910,910,910,1880
20240809,142900,2404964440,910,910,910,910,4273
20240809,142800,2401076010,909,909,910,909,536
20240809,142700,2400588785,909,910,910,909,2845
20240809,142600,2398001625,910,909,910,909,122
20240809,142500,2397890726,909,912,912,909,448
20240809,142400,2397482202,911,907,912,907,74440
20240809,142300,2329883880,907,907,908,907,595
20240809,142200,2329344191,907,907,907,907,619
20240809,142100,2328782758,907,907,907,907,974
20240809,142000,2327899340,907,908,908,907,6710
20240809,141900,2321806900,908,906,908,906,5248
20240809,141800,2317048120,904,904,904,904,4158
20240809,141700,2313289288,904,908,908,904,37706
20240809,141600,2279107945,908,908,908,908,230
20240809,141500,2278899105,908,910,910,908,1118
20240809,141400,2277883599,910,908,910,908,1654
20240809,141300,2276381765,908,910,910,908,7554
20240809,141200,2269516725,910,909,910,909,1095
20240809,141100,2268521301,910,910,910,909,4626
20240809,141000,2264315034,911,910,911,910,11878
20240809,140900,2253505065,910,910,910,910,859
20240809,140800,2252723375,911,910,911,910,1472
20240809,140700,2251383843,910,910,910,910,905
20240809,140600,2250560293,910,911,911,910,663
20240809,140500,2249956910,911,911,911,910,446
20240809,140400,2249550605,910,910,910,910,608
20240809,140300,2248997325,910,911,911,910,15394
20240809,140200,2234986859,911,913,913,911,1763
20240809,140100,2233380726,913,913,913,913,13
20240809,140000,2233368857,913,913,913,911,678
20240809,135900,2232750223,913,913,913,913,241
20240809,135800,2232530190,913,911,913,910,1774
20240809,135700,2230915074,911,911,913,911,4734
20240809,135600,2226599894,911,911,911,911,203
20240809,135500,2226414961,910,910,910,910,7548
20240809,135400,2219546281,910,910,910,910,500
20240809,135300,2219091281,910,910,910,910,359
20240809,135200,2218764591,910,911,911,910,1981
20240809,135100,2216961314,910,911,911,910,5414
20240809,135000,2212030342,911,912,913,911,11471
20240809,134900,2201569876,913,913,913,913,30
20240809,134800,2201542486,912,912,912,912,3600
20240809,134700,2198259286,912,913,913,912,1910
20240809,134600,2196517346,914,912,914,911,2909
20240809,134500,2193864802,916,911,916,911,2050
20240809,134400,2191997191,911,917,917,911,21898
20240809,134300,2172010750,917,917,917,917,1
20240809,134200,2172009833,915,915,915,915,9702
20240809,134100,2163132503,916,916,916,916,772
20240809,134000,2162425351,916,916,916,916,102
20240809,133900,2162331919,916,916,917,916,820
20240809,133800,2161580795,917,916,917,916,1475
20240809,133700,2160229684,916,915,916,915,6049
20240809,133600,2154688849,915,915,915,915,1810
20240809,133500,2153032699,915,915,915,915,4000
20240809,133400,2149372699,915,916,916,915,1260
20240809,133300,2148219299,916,916,916,916,0
20240809,133200,2148219299,916,915,916,915,84
20240809,133100,2148142409,915,916,916,915,1002
20240809,133000,2147225559,915,915,915,915,3
20240809,132900,2147222814,915,916,916,915,655
20240809,132800,2146623488,915,915,916,915,2013
20240809,132700,2144781592,915,916,916,915,6758
20240809,132600,2138596362,916,917,917,916,2695
20240809,132500,2136127719,917,918,918,917,1007
20240809,132400,2135204299,918,918,918,918,2266
20240809,132300,2133124111,918,918,918,918,411
20240809,132200,2132746813,918,918,918,918,1
20240809,132100,2132745895,917,919,919,917,11
20240809,132000,2132735798,916,916,916,916,2578
20240809,131900,2130374350,919,919,919,916,4788
20240809,131800,2125986578,919,919,919,919,39
20240809,131700,2125950737,919,918,919,918,4513
20240809,131600,2121803315,918,918,918,917,3825
20240809,131500,2118292790,916,916,916,916,1486
20240809,131400,2116931614,915,918,918,915,15198
20240809,131300,2103013745,919,918,919,918,366
20240809,131200,2102677591,919,919,919,919,10
20240809,131100,2102668401,919,919,919,919,108
20240809,131000,2102569149,919,919,919,917,989
20240809,130900,2101662125,919,917,919,917,3
20240809,130800,2101659370,917,918,918,917,8579
20240809,130700,2093792421,919,919,919,919,1476
20240809,130600,2092435977,919,917,919,917,804
20240809,130500,2091698707,919,919,919,917,1165
20240809,130400,2090629294,917,919,919,917,1543
20240809,130300,2089211501,916,917,917,916,2232
20240809,130200,2087166362,917,918,919,916,6537
20240809,130100,2081166457,918,918,919,918,435
20240809,130000,2080767126,918,918,918,918,280
20240809,125900,2080510086,919,917,919,917,333
20240809,125800,2080204665,916,917,917,916,5905
20240809,125700,2074793557,917,917,919,917,1131
20240809,125600,2073756428,918,917,918,917,4469
20240809,125500,2069656186,916,916,916,916,170
20240809,125400,2069500466,916,917,917,916,968
20240809,125300,2068613310,917,917,917,917,1
20240809,125200,2068612393,916,916,916,916,463
20240809,125100,2068188285,916,916,917,916,2829
20240809,125000,2065596920,917,917,917,917,0
20240809,124900,2065596920,917,916,917,916,2043
20240809,124800,2063725489,917,918,918,917,11
20240809,124700,2063715401,918,918,918,918,6
20240809,124600,2063709893,916,917,918,916,4648
20240809,124500,2059451229,917,917,917,917,2118
20240809,124400,2057509023,918,917,918,917,1254
20240809,124300,2056358851,917,918,918,917,2133
20240809,124200,2054402640,918,917,918,917,5794
20240809,124100,2049089541,918,918,918,918,120
20240809,124000,2048979381,918,917,918,917,2461
20240809,123900,2046722342,917,917,917,917,0
20240809,123800,2046722342,917,917,917,917,1
20240809,123700,2046721425,917,917,917,917,2973
20240809,123600,2043995184,916,916,917,916,833
20240809,123500,2043232106,916,918,918,916,2396
20240809,123400,2041034617,917,917,918,917,869
20240809,123300,2040237743,918,917,918,917,309
20240809,123200,2039954381,917,917,917,917,3038
20240809,123100,2037168535,917,918,918,917,684
20240809,123000,2036541196,918,917,918,917,1701
20240809,122900,2034981279,917,917,917,917,452
20240809,122800,2034566795,917,918,918,917,117
20240809,122700,2034459503,918,917,918,917,510
20240809,122600,2033991823,918,918,918,918,5740
20240809,122500,2028722503,918,919,919,918,992
20240809,122400,2027811595,919,919,919,918,2552
20240809,122300,2025468837,919,919,919,919,6
20240809,122200,2025463323,919,919,919,918,5848
20240809,122100,2020090068,919,920,920,919,926
20240809,122000,2019238934,919,919,919,919,77
20240809,121900,2019168171,919,919,919,919,3740
20240809,121800,2015731111,920,920,920,920,36
20240809,121700,2015697991,920,920,920,920,881
20240809,121600,2014887471,920,920,920,920,549
20240809,121500,2014382391,920,920,920,920,1676
20240809,121400,2012840471,920,921,921,920,230
20240809,121300,2012628751,921,919,921,919,5182
20240809,121200,2007861768,919,919,920,919,2516
20240809,121100,2005549264,920,920,920,920,4
20240809,121000,2005545584,920,920,920,919,453
20240809,120900,2005128874,919,918,920,918,863
20240809,120800,2004336593,920,920,920,920,1
20240809,120700,2004335673,920,920,920,919,320
20240809,120600,2004041559,921,920,921,920,112
20240809,120500,2003938516,920,920,920,920,11
20240809,120400,2003928396,921,920,921,920,15695
20240809,120300,1989488988,921,920,921,920,2532
20240809,120200,1987159538,920,920,920,920,257
20240809,120100,1986923098,920,919,920,919,2616
20240809,120000,1984517340,921,921,921,921,1
20240809,115900,1984516419,921,920,921,920,627
20240809,115800,1983939204,919,921,921,919,897
20240809,115700,1983114765,921,920,921,920,1757
20240809,115600,1981498229,920,920,920,919,1714
20240809,115500,1979922277,920,920,921,920,4826
20240809,115400,1975481805,921,918,921,918,658
20240809,115300,1974877467,921,921,921,921,95
20240809,115200,1974789972,921,921,921,918,1246
20240809,115100,1973645406,921,921,921,918,1047
20240809,115000,1972683815,921,921,921,921,96
20240809,114900,1972595399,920,921,921,918,1051
20240809,114800,1971630475,922,922,922,917,15342
20240809,114700,1957541011,923,922,923,922,1695
20240809,114600,1955978126,922,922,922,922,548
20240809,114500,1955472870,924,920,924,919,9011
20240809,114400,1947169155,919,922,922,919,857
20240809,114300,1946381287,919,922,922,919,3402
20240809,114200,1943253643,923,920,923,919,3903
20240809,114100,1939663094,923,919,923,919,1096
20240809,114000,1938655486,919,922,923,919,11866
20240809,113900,1927734991,922,922,923,921,1475
20240809,113800,1926376119,922,924,924,922,6265
20240809,113700,1920599476,923,922,924,922,362
20240809,113600,1920265400,924,924,924,923,665
20240809,113500,1919650960,924,924,924,923,1173
20240809,113400,1918567158,924,925,925,922,734
20240809,113300,1917889981,925,925,925,925,1095
20240809,113200,1916877106,922,925,926,922,17333
20240809,113100,1900836828,924,924,924,921,9364
20240809,113000,1892193610,924,923,924,923,2944
20240809,112900,1889473652,923,923,924,921,4009
20240809,112800,1885776120,922,923,925,922,496
20240809,112700,1885317774,925,924,925,922,7045
20240809,112600,1878805484,926,926,926,924,3579
20240809,112500,1875493844,925,923,925,922,14748
20240809,112400,1861864299,923,922,923,922,2176
20240809,112300,1859855929,922,922,922,921,3102
20240809,112200,1856996068,922,922,922,922,851
20240809,112100,1856211446,922,922,922,922,2680
20240809,112000,1853740486,921,922,922,921,701
20240809,111900,1853094761,921,921,922,920,8564
20240809,111800,1845210329,920,920,921,919,6933
20240809,111700,1838831900,920,920,920,919,1815
20240809,111600,1837162594,919,919,920,919,313
20240809,111500,1836874899,920,921,922,920,3887
20240809,111400,1833297585,921,920,921,919,4682
20240809,111300,1828992275,920,921,921,920,118
20240809,111200,1828883667,919,921,921,917,3133
20240809,111100,1826002738,921,920,922,919,25931
20240809,111000,1802146306,919,919,920,919,7046
20240809,110900,1795671027,919,918,919,918,7410
20240809,110800,1788864037,919,919,919,918,211
20240809,110700,1788670243,918,918,919,918,11024
20240809,110600,1778550163,917,917,917,916,2796
20240809,110500,1775986235,917,915,918,915,7448
20240809,110400,1769165775,917,917,918,915,3291
20240809,110300,1766148291,916,915,916,915,2592
20240809,110200,1763774741,916,916,916,916,48
20240809,110100,1763730773,916,916,916,915,396
20240809,110000,1763368237,916,916,916,916,155
20240809,105900,1763226257,916,916,916,916,47
20240809,105800,1763183205,917,917,917,917,821
20240809,105700,1762430348,917,916,918,916,10180
20240809,105600,1753092637,916,916,916,915,1642
20240809,105500,1751590000,916,916,916,916,453
20240809,105400,1751175052,915,917,917,915,711
20240809,105300,1750523720,917,916,917,915,1778
20240809,105200,1748895324,917,917,917,916,125
20240809,105100,1748780729,917,916,917,915,2648
20240809,105000,1746355137,915,916,916,915,337
20240809,104900,1746046447,916,915,916,914,2080
20240809,104800,1744143231,915,916,916,915,212
20240809,104700,1743949140,915,917,917,915,748
20240809,104600,1743264446,917,917,917,917,395
20240809,104500,1742902231,917,917,917,917,205
20240809,104400,1742714246,917,916,917,915,690
20240809,104300,1742082790,916,917,917,916,1125
20240809,104200,1741052233,917,916,917,916,299
20240809,104100,1740778214,916,916,917,915,871
20240809,104000,1739980446,916,917,917,916,1070
20240809,103900,1738999742,918,917,918,917,901
20240809,103800,1738173478,917,917,917,917,5059
20240809,103700,1733534375,917,914,917,914,14709
20240809,103600,1720068482,914,916,916,914,222
20240809,103500,1719865188,916,914,916,914,607
20240809,103400,1719309294,916,914,916,914,515
20240809,103300,1718838440,914,916,916,914,768
20240809,103200,1718136344,916,916,916,914,714
20240809,103100,1717483436,916,917,917,914,30208
20240809,103000,1689813350,917,918,918,916,529
20240809,102900,1689328632,917,918,918,917,2033
20240809,102800,1687464027,918,916,918,916,3392
20240809,102700,1684354687,916,916,916,915,12090
20240809,102600,1673280297,916,915,916,915,164
20240809,102500,1673130187,916,914,916,914,18963
20240809,102400,1655763630,914,913,914,912,6423
20240809,102300,1649894604,913,913,914,913,2842
20240809,102200,1647299854,913,912,913,912,7208
20240809,102100,1640723143,911,912,912,911,1441
20240809,102000,1639409429,912,912,912,912,4055
20240809,101900,1635711269,912,910,912,910,2652
20240809,101800,1633297804,911,911,911,909,11750
20240809,101700,1622605722,912,912,912,910,3605
20240809,101600,1619319591,912,910,912,910,214
20240809,101500,1619124659,910,911,912,910,10716
20240809,101400,1609369215,911,910,911,909,7090
20240809,101300,1602915363,910,912,912,909,10885
20240809,101200,1593003154,912,915,915,912,8486
20240809,101100,1585263621,913,915,915,913,12530
20240809,101000,1573821067,914,916,916,914,2841
20240809,100900,1571223504,916,916,916,914,3201
20240809,100800,1568297588,914,916,916,914,5359
20240809,100700,1563394932,916,918,918,916,4851
20240809,100600,1558945044,918,916,918,916,10856
20240809,100500,1548996641,915,915,916,914,3482
20240809,100400,1545810690,916,915,916,915,113
20240809,100300,1545707200,915,916,916,915,2800
20240809,100200,1543145104,916,914,916,914,4276
20240809,100100,1539231262,914,914,915,914,10554
20240809,100000,1529584853,914,915,915,914,3195
20240809,095900,1526664363,914,914,915,914,1503
20240809,095800,1525290619,915,916,916,915,11940
20240809,095700,1514362402,916,917,917,915,2761
20240809,095600,1511835651,917,915,917,915,1925
20240809,095500,1510071026,917,918,918,914,2810
20240809,095400,1507496971,914,916,918,914,18498
20240809,095300,1490575587,916,915,916,915,8301
20240809,095200,1482972192,914,915,915,913,12896
20240809,095100,1471184930,916,915,916,915,1339
20240809,095000,1469959738,915,914,915,914,2177
20240809,094900,1467967789,914,913,914,913,3501
20240809,094800,1464769927,913,915,915,913,12298
20240809,094700,1453518672,916,914,916,914,8469
20240809,094600,1445766158,913,914,914,913,5945
20240809,094500,1440338313,914,914,916,914,12048
20240809,094400,1429317928,914,915,915,913,3635
20240809,094300,1425995966,916,915,916,914,6519
20240809,094200,1420034340,916,914,916,913,7581
20240809,094100,1413102536,914,914,914,913,1132
20240809,094000,1412068723,914,913,914,911,10819
20240809,093900,1402187396,913,912,916,912,7908
20240809,093800,1394962719,911,915,919,909,69023
20240809,093700,1332026855,915,919,919,914,21517
20240809,093600,1312341568,919,920,920,914,40092
20240809,093500,1275549145,920,920,923,918,16924
20240809,093400,1259965207,917,921,923,917,12818
20240809,093300,1248177022,920,924,925,920,43690
20240809,093200,1207936564,923,923,925,923,10369
20240809,093100,1198364775,924,925,926,923,20666
20240809,093000,1179266691,925,926,928,924,10894
20240809,092900,1169183019,926,928,928,926,5026
20240809,092800,1164523476,928,926,928,924,23717
20240809,092700,1142555318,926,930,931,926,23528
20240809,092600,1120706937,930,928,930,927,23001
20240809,092500,1099359891,928,931,933,927,52079
20240809,092400,1050967140,933,933,933,927,104160
20240809,092300,954083869,932,919,933,916,107326
20240809,092200,854774086,920,920,921,919,9093
20240809,092100,846408162,920,917,920,915,13443
20240809,092000,834061561,917,920,924,917,32585
20240809,091900,804103635,920,928,929,916,89767
20240809,091800,721073158,929,919,929,919,132332
20240809,091700,598545569,920,918,920,916,23055
20240809,091600,577368751,918,913,919,913,54974
20240809,091500,527023099,911,910,913,910,22934
20240809,091400,506118693,910,907,910,906,7881
20240809,091300,498958952,905,910,910,904,22242
20240809,091200,478813556,910,912,912,909,24797
20240809,091100,456232276,912,912,915,910,23070
20240809,091000,435185718,911,906,911,904,137242
20240809,090900,310251892,907,908,908,904,8735
20240809,090800,302334408,908,908,909,905,17975
20240809,090700,286011564,909,904,909,900,9709
20240809,090600,277229990,904,898,904,894,36549
20240809,090500,244322298,898,900,900,894,14002
20240809,090400,231759850,900,901,902,897,46634
20240809,090300,189782354,901,903,903,901,15691
20240809,090200,175631729,902,902,906,899,27718
20240809,090100,150678529,904,912,914,904,14256
20240809,090000,137718287,913,889,915,889,154174