stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,185100,1951008299,915,915,915,915,31363
20240812,185000,1951008299,915,915,915,915,0
20240812,184900,1951008299,915,915,915,915,0
20240812,184800,1951008299,915,915,915,915,0
20240812,184700,1951008299,915,915,915,915,0
20240812,184600,1951008299,915,915,915,915,0
20240812,184500,1951008299,915,915,915,915,0
20240812,184400,1951008299,915,915,915,915,0
20240812,184300,1951008299,915,915,915,915,0
20240812,184200,1951008299,915,915,915,915,0
20240812,184100,1951008299,915,915,915,915,0
20240812,184000,1951008299,915,915,915,915,0
20240812,183900,1951008299,915,915,915,915,0
20240812,183800,1951008299,915,915,915,915,0
20240812,183700,1951008299,915,915,915,915,0
20240812,183600,1951008299,915,915,915,915,0
20240812,183500,1951008299,915,915,915,915,0
20240812,183400,1951008299,915,915,915,915,0
20240812,183300,1951008299,915,915,915,915,0
20240812,183200,1951008299,915,915,915,915,0
20240812,183100,1951008299,915,915,915,915,0
20240812,183000,1951008299,915,915,915,915,0
20240812,182900,1951008299,915,915,915,915,0
20240812,182800,1951008299,915,915,915,915,0
20240812,182700,1951008299,915,915,915,915,0
20240812,182600,1951008299,915,915,915,915,0
20240812,182500,1951008299,915,915,915,915,0
20240812,182400,1951008299,915,915,915,915,0
20240812,182300,1951008299,915,915,915,915,0
20240812,182200,1951008299,915,915,915,915,0
20240812,182100,1951008299,915,915,915,915,31363
20240812,182000,1951008299,915,915,915,915,0
20240812,181900,1951008299,915,915,915,915,0
20240812,181800,1951008299,915,915,915,915,0
20240812,181700,1951008299,915,915,915,915,0
20240812,181600,1951008299,915,915,915,915,0
20240812,181500,1951008299,915,915,915,915,0
20240812,181400,1951008299,915,915,915,915,0
20240812,181300,1951008299,915,915,915,915,0
20240812,181200,1951008299,915,915,915,915,0
20240812,181100,1951008299,915,915,915,915,0
20240812,181000,1951008299,915,915,915,915,0
20240812,180900,1951008299,915,915,915,915,0
20240812,180800,1951008299,915,915,915,915,0
20240812,180700,1951008299,915,915,915,915,0
20240812,180600,1951008299,915,915,915,915,0
20240812,180500,1951008299,915,915,915,915,0
20240812,180400,1951008299,915,915,915,915,0
20240812,180300,1951008299,915,915,915,915,0
20240812,180200,1951008299,915,915,915,915,0
20240812,180100,1951008299,915,915,915,915,0
20240812,180000,1951008299,915,915,915,915,0
20240812,175900,1951008299,915,915,915,915,0
20240812,175800,1951008299,915,915,915,915,0
20240812,175700,1951008299,915,915,915,915,0
20240812,175600,1951008299,915,915,915,915,0
20240812,175500,1951008299,915,915,915,915,0
20240812,175400,1951008299,915,915,915,915,0
20240812,175300,1951008299,915,915,915,915,0
20240812,175200,1951008299,915,915,915,915,0
20240812,175100,1951008299,915,915,915,915,31363
20240812,175000,1951008299,915,915,915,915,0
20240812,174900,1951008299,915,915,915,915,0
20240812,174800,1951008299,915,915,915,915,0
20240812,174700,1951008299,915,915,915,915,0
20240812,174600,1951008299,915,915,915,915,0
20240812,174500,1951008299,915,915,915,915,0
20240812,174400,1951008299,915,915,915,915,0
20240812,174300,1951008299,915,915,915,915,0
20240812,174200,1951008299,915,915,915,915,0
20240812,174100,1951008299,915,915,915,915,0
20240812,174000,1951008299,915,915,915,915,0
20240812,173900,1951008299,915,915,915,915,0
20240812,173800,1951008299,915,915,915,915,0
20240812,173700,1951008299,915,915,915,915,0
20240812,173600,1951008299,915,915,915,915,0
20240812,173500,1951008299,915,915,915,915,0
20240812,173400,1951008299,915,915,915,915,0
20240812,173300,1951008299,915,915,915,915,0
20240812,173200,1951008299,915,915,915,915,0
20240812,173100,1951008299,915,915,915,915,0
20240812,173000,1951008299,915,915,915,915,0
20240812,172900,1951008299,915,915,915,915,0
20240812,172800,1951008299,915,915,915,915,0
20240812,172700,1951008299,915,915,915,915,0
20240812,172600,1951008299,915,915,915,915,0
20240812,172500,1951008299,915,915,915,915,0
20240812,172400,1951008299,915,915,915,915,0
20240812,172300,1951008299,915,915,915,915,0
20240812,172200,1951008299,915,915,915,915,0
20240812,172100,1951008299,915,915,915,915,31363
20240812,172000,1951008299,915,915,915,915,0
20240812,171900,1951008299,915,915,915,915,0
20240812,171800,1951008299,915,915,915,915,0
20240812,171700,1951008299,915,915,915,915,0
20240812,171600,1951008299,915,915,915,915,0
20240812,171500,1951008299,915,915,915,915,0
20240812,171400,1951008299,915,915,915,915,0
20240812,171300,1951008299,915,915,915,915,0
20240812,171200,1951008299,915,915,915,915,0
20240812,171100,1951008299,915,915,915,915,0
20240812,171000,1951008299,915,915,915,915,0
20240812,170900,1951008299,915,915,915,915,0
20240812,170800,1951008299,915,915,915,915,0
20240812,170700,1951008299,915,915,915,915,0
20240812,170600,1951008299,915,915,915,915,0
20240812,170500,1951008299,915,915,915,915,0
20240812,170400,1951008299,915,915,915,915,0
20240812,170300,1951008299,915,915,915,915,0
20240812,170200,1951008299,915,915,915,915,0
20240812,170100,1951008299,915,915,915,915,0
20240812,170000,1951008299,915,915,915,915,0
20240812,165900,1951008299,915,915,915,915,0
20240812,165800,1951008299,915,915,915,915,0
20240812,165700,1951008299,915,915,915,915,0
20240812,165600,1951008299,915,915,915,915,0
20240812,165500,1951008299,915,915,915,915,0
20240812,165400,1951008299,915,915,915,915,0
20240812,165300,1951008299,915,915,915,915,0
20240812,165200,1951008299,915,915,915,915,0
20240812,165100,1951008299,915,915,915,915,31363
20240812,165000,1951008299,915,915,915,915,0
20240812,164900,1951008299,915,915,915,915,0
20240812,164800,1951008299,915,915,915,915,0
20240812,164700,1951008299,915,915,915,915,0
20240812,164600,1951008299,915,915,915,915,0
20240812,164500,1951008299,915,915,915,915,0
20240812,164400,1951008299,915,915,915,915,0
20240812,164300,1951008299,915,915,915,915,0
20240812,164200,1951008299,915,915,915,915,0
20240812,164100,1951008299,915,915,915,915,0
20240812,164000,1951008299,915,915,915,915,0
20240812,163900,1951008299,915,915,915,915,0
20240812,163800,1951008299,915,915,915,915,0
20240812,163700,1951008299,915,915,915,915,0
20240812,163600,1951008299,915,915,915,915,0
20240812,163500,1951008299,915,915,915,915,0
20240812,163400,1951008299,915,915,915,915,0
20240812,163300,1951008299,915,915,915,915,0
20240812,163200,1951008299,915,915,915,915,0
20240812,163100,1951008299,915,915,915,915,0
20240812,163000,1951008299,915,915,915,915,0
20240812,162900,1951008299,915,915,915,915,0
20240812,162800,1951008299,915,915,915,915,0
20240812,162700,1951008299,915,915,915,915,0
20240812,162600,1951008299,915,915,915,915,0
20240812,162500,1951008299,915,915,915,915,0
20240812,162400,1951008299,915,915,915,915,0
20240812,162300,1951008299,915,915,915,915,0
20240812,162200,1951008299,915,915,915,915,0
20240812,162100,1951008299,915,915,915,915,31363
20240812,162000,1951008299,915,915,915,915,0
20240812,161900,1951008299,915,915,915,915,0
20240812,161800,1951008299,915,915,915,915,0
20240812,161700,1951008299,915,915,915,915,0
20240812,161600,1951008299,915,915,915,915,0
20240812,161500,1951008299,915,915,915,915,0
20240812,161400,1951008299,915,915,915,915,0
20240812,161300,1951008299,915,915,915,915,0
20240812,161200,1951008299,915,915,915,915,0
20240812,161100,1951008299,915,915,915,915,0
20240812,161000,1951008299,915,915,915,915,0
20240812,160900,1951008299,915,915,915,915,0
20240812,160800,1951008299,915,915,915,915,0
20240812,160700,1951008299,915,915,915,915,0
20240812,160600,1951008299,915,915,915,915,0
20240812,160500,1951008299,915,915,915,915,0
20240812,160400,1951008299,915,915,915,915,0
20240812,160300,1951008299,915,915,915,915,0
20240812,160200,1951008299,915,915,915,915,0
20240812,160100,1951008299,915,915,915,915,0
20240812,160000,1951008299,915,915,915,915,0
20240812,155900,1951008299,915,915,915,915,0
20240812,155800,1951008299,915,915,915,915,0
20240812,155700,1951008299,915,915,915,915,0
20240812,155600,1951008299,915,915,915,915,0
20240812,155500,1951008299,915,915,915,915,0
20240812,155400,1951008299,915,915,915,915,0
20240812,155300,1951008299,915,915,915,915,0
20240812,155200,1951008299,915,915,915,915,0
20240812,155100,1951008299,915,915,915,915,31363
20240812,155000,1951008299,915,915,915,915,0
20240812,154900,1951008299,915,915,915,915,0
20240812,154800,1951008299,915,915,915,915,0
20240812,154700,1951008299,915,915,915,915,0
20240812,154600,1951008299,915,915,915,915,0
20240812,154500,1951008299,915,915,915,915,0
20240812,154400,1951008299,915,915,915,915,0
20240812,154300,1951008299,915,915,915,915,0
20240812,154200,1951008299,915,915,915,915,0
20240812,154100,1951008299,915,915,915,915,0
20240812,154000,1951008299,915,915,915,915,0
20240812,153900,1951008299,915,915,915,915,0
20240812,153800,1951008299,915,915,915,915,0
20240812,153700,1951008299,915,915,915,915,0
20240812,153600,1951008299,915,915,915,915,0
20240812,153500,1951008299,915,915,915,915,0
20240812,153400,1951008299,915,915,915,915,0
20240812,153300,1951008299,915,915,915,915,0
20240812,153200,1951008299,915,915,915,915,0
20240812,153100,1951008299,915,915,915,915,0
20240812,153000,1951008299,915,915,915,915,31363
20240812,152900,1922311154,915,915,915,915,0
20240812,152800,1922311154,915,915,915,915,0
20240812,152700,1922311154,915,915,915,915,0
20240812,152600,1922311154,915,915,915,915,0
20240812,152500,1922311154,915,915,915,915,0
20240812,152400,1922311154,915,915,915,915,0
20240812,152300,1922311154,915,915,915,915,0
20240812,152200,1922311154,915,915,915,915,0
20240812,152100,1922311154,915,915,915,915,0
20240812,152000,1922311154,915,915,915,915,0
20240812,151900,1922311154,915,915,915,914,4211
20240812,151800,1918458589,915,915,915,914,1002
20240812,151700,1917541959,915,915,916,915,19372
20240812,151600,1899811588,914,914,914,913,10550
20240812,151500,1890168903,914,913,914,913,3585
20240812,151400,1886894810,913,912,913,912,2233
20240812,151300,1884857215,912,913,913,912,141
20240812,151200,1884728542,913,914,914,913,1277
20240812,151100,1883561941,912,912,912,912,314
20240812,151000,1883275573,914,912,914,912,252
20240812,150900,1883045747,912,914,914,912,85
20240812,150800,1882968225,915,914,915,913,5043
20240812,150700,1878357529,914,914,914,911,4845
20240812,150600,1873938912,913,914,915,913,905
20240812,150500,1873111851,915,915,915,915,5
20240812,150400,1873107276,915,915,915,915,9
20240812,150300,1873099041,912,914,914,912,12598
20240812,150200,1861584762,914,914,914,914,0
20240812,150100,1861584762,914,912,914,912,4160
20240812,150000,1857787152,911,911,911,911,0
20240812,145900,1857787152,911,911,911,911,120
20240812,145800,1857677832,911,911,911,911,641
20240812,145700,1857093881,912,911,912,911,118
20240812,145600,1856986364,911,912,912,911,694
20240812,145500,1856353920,912,913,914,912,3006
20240812,145400,1853612439,912,913,913,912,601
20240812,145300,1853064232,914,913,914,912,34
20240812,145200,1853033191,914,913,914,913,130
20240812,145100,1852914422,913,912,913,912,31
20240812,145000,1852886145,915,912,915,912,5029
20240812,144900,1848292557,912,912,912,912,40
20240812,144800,1848256077,912,912,912,912,925
20240812,144700,1847412477,912,912,913,912,507
20240812,144600,1846950092,912,912,912,912,0
20240812,144500,1846950092,912,912,912,912,410
20240812,144400,1846576172,912,912,912,912,4002
20240812,144300,1842926348,912,911,912,911,118
20240812,144200,1842818833,913,913,913,913,76
20240812,144100,1842749445,911,912,912,911,2486
20240812,144000,1840482689,911,912,912,911,5146
20240812,143900,1835794677,911,911,911,910,5090
20240812,143800,1831158689,911,913,913,911,3138
20240812,143700,1828299967,913,912,913,911,4051
20240812,143600,1824608365,913,913,913,913,0
20240812,143500,1824608365,913,913,913,913,200
20240812,143400,1824425765,913,913,913,913,6
20240812,143300,1824420287,913,913,913,913,1095
20240812,143200,1823420552,913,913,913,913,1000
20240812,143100,1822507552,913,913,913,913,66
20240812,143000,1822447294,913,913,913,913,8
20240812,142900,1822439990,914,914,914,914,1
20240812,142800,1822439076,913,913,914,912,3439
20240812,142700,1819300154,913,912,913,912,852
20240812,142600,1818522573,913,913,913,912,2272
20240812,142500,1816450487,913,914,914,913,3996
20240812,142400,1812799020,914,913,914,913,82
20240812,142300,1812724144,913,912,913,912,1319
20240812,142200,1811520326,911,911,911,911,102
20240812,142100,1811427404,911,911,911,911,743
20240812,142000,1810750531,912,912,912,912,13
20240812,141900,1810738675,911,911,911,910,526
20240812,141800,1810259540,911,911,911,911,257
20240812,141700,1810025413,911,911,911,911,6125
20240812,141600,1804445538,911,911,912,911,2796
20240812,141500,1801898367,912,912,913,911,1714
20240812,141400,1800335743,912,912,912,912,2
20240812,141300,1800333919,913,913,913,913,162
20240812,141200,1800186013,913,913,913,913,1
20240812,141100,1800185100,911,911,911,911,0
20240812,141000,1800185100,911,911,911,911,3864
20240812,140900,1796664996,912,912,912,911,790
20240812,140800,1795945006,910,911,911,910,2613
20240812,140700,1793564776,912,912,912,912,1
20240812,140600,1793563864,913,910,913,910,1202
20240812,140500,1792470041,910,912,912,910,5504
20240812,140400,1787457465,911,913,913,911,303
20240812,140300,1787181326,910,910,910,910,23
20240812,140200,1787160396,909,913,913,909,460
20240812,140100,1786742252,909,913,913,909,13758
20240812,140000,1774213903,913,913,913,913,751
20240812,135900,1773528240,910,910,910,910,1500
20240812,135800,1772163240,910,911,911,910,12000
20240812,135700,1761234687,914,914,914,914,1
20240812,135600,1761233773,911,914,914,911,1236
20240812,135500,1760106533,912,913,913,911,117
20240812,135400,1759999829,913,914,916,913,430
20240812,135300,1759606625,913,913,913,913,10
20240812,135200,1759597495,916,916,917,915,4450
20240812,135100,1755518284,911,912,917,911,14520
20240812,135000,1742244298,910,910,911,910,2479
20240812,134900,1739987408,911,912,912,911,1756
20240812,134800,1738387042,912,912,912,911,1869
20240812,134700,1736683174,912,911,913,911,456
20240812,134600,1736267258,911,911,911,911,0
20240812,134500,1736267258,911,912,912,911,4441
20240812,134400,1732218428,912,913,913,912,783
20240812,134300,1731503652,913,913,913,913,284
20240812,134200,1731244360,913,913,913,913,1000
20240812,134100,1730331360,913,913,913,913,794
20240812,134000,1729606438,913,913,913,913,500
20240812,133900,1729149938,913,913,913,912,469
20240812,133800,1728721791,913,912,913,912,1284
20240812,133700,1727549915,912,911,912,911,264
20240812,133600,1727309347,911,911,913,911,2401
20240812,133500,1725120359,910,909,910,908,2325
20240812,133400,1723006126,908,908,908,908,0
20240812,133300,1723006126,908,907,908,907,1081
20240812,133200,1722025554,905,905,907,905,1420
20240812,133100,1720740414,905,905,905,905,1909
20240812,133000,1719012769,905,906,907,905,6691
20240812,132900,1712954578,906,905,906,905,2126
20240812,132800,1711029638,904,908,908,904,664
20240812,132700,1710429044,905,905,908,905,4181
20240812,132600,1706645236,904,906,907,904,23020
20240812,132500,1685808183,906,906,907,906,2357
20240812,132400,1683671741,906,906,906,906,855
20240812,132300,1682897111,908,908,908,908,129
20240812,132200,1682779979,908,907,908,905,25019
20240812,132100,1660110470,908,908,908,908,2885
20240812,132000,1657490890,908,908,908,908,4113
20240812,131900,1653756286,906,906,906,906,500
20240812,131800,1653303286,905,907,907,905,22856
20240812,131700,1632606229,908,908,908,907,316
20240812,131600,1632319400,908,908,909,908,1161
20240812,131500,1631265206,909,910,910,909,1257
20240812,131400,1630122591,910,911,911,910,511
20240812,131300,1629657576,911,911,911,911,1005
20240812,131200,1628742021,912,912,912,912,0
20240812,131100,1628742021,912,912,912,912,4003
20240812,131000,1625091285,911,908,911,907,43118
20240812,130900,1585874656,908,908,910,908,1244
20240812,130800,1584744888,910,909,910,909,7830
20240812,130700,1577619899,909,909,910,908,3149
20240812,130600,1574758860,910,911,911,910,29567
20240812,130500,1547852584,911,914,914,911,4718
20240812,130400,1543554468,910,910,910,910,3057
20240812,130300,1540772598,914,912,914,910,39165
20240812,130200,1505076694,911,911,911,911,1203
20240812,130100,1503980761,911,911,911,911,4650
20240812,130000,1499744611,914,912,914,911,5054
20240812,125900,1495137194,912,912,912,912,158
20240812,125800,1494993098,913,914,914,913,65
20240812,125700,1494933733,914,914,914,914,21
20240812,125600,1494914539,914,914,914,914,100
20240812,125500,1494823139,914,914,914,914,1
20240812,125400,1494822225,914,914,914,914,56
20240812,125300,1494771041,913,913,913,913,3330
20240812,125200,1491730751,913,912,913,912,158
20240812,125100,1491586610,912,912,912,912,3
20240812,125000,1491583874,912,913,913,912,1002
20240812,124900,1490670049,913,913,913,913,1
20240812,124800,1490669136,911,911,911,911,1019
20240812,124700,1489740827,911,912,912,911,1508
20240812,124600,1488365607,914,914,914,914,3
20240812,124500,1488362865,914,913,914,913,714
20240812,124400,1487710982,912,912,912,912,110
20240812,124300,1487610662,912,912,912,912,55
20240812,124200,1487560502,912,912,912,912,2435
20240812,124100,1485339782,912,911,912,911,4294
20240812,124000,1481423836,911,911,912,911,3194
20240812,123900,1478512417,911,911,911,911,203
20240812,123800,1478327484,912,912,912,912,898
20240812,123700,1477508508,911,911,911,911,348
20240812,123600,1477191480,910,912,912,910,217
20240812,123500,1476993578,912,911,912,910,4186
20240812,123400,1473181739,910,910,911,910,351
20240812,123300,1472862299,912,912,912,912,68
20240812,123200,1472800283,911,911,912,911,7336
20240812,123100,1466116155,912,913,913,912,163
20240812,123000,1465967494,913,914,914,913,1003
20240812,122900,1465051753,914,914,914,914,68
20240812,122800,1464989601,915,915,915,915,0
20240812,122700,1464989601,915,915,915,915,1
20240812,122600,1464988686,915,915,915,915,0
20240812,122500,1464988686,915,915,915,915,0
20240812,122400,1464988686,915,912,915,912,3205
20240812,122300,1462065423,912,911,912,911,2468
20240812,122200,1459816797,911,916,916,911,6379
20240812,122100,1453996578,916,916,916,915,1247
20240812,122000,1452855327,916,913,916,913,1799
20240812,121900,1451210139,913,913,914,913,11759
20240812,121800,1440474166,912,913,913,912,3992
20240812,121700,1436830997,913,913,913,913,74
20240812,121600,1436763435,914,915,915,914,201
20240812,121500,1436579720,914,914,914,914,527
20240812,121400,1436098042,914,913,914,913,135
20240812,121300,1435974786,912,913,913,912,3266
20240812,121200,1432995428,915,914,915,914,5001
20240812,121100,1428419514,914,915,915,914,1200
20240812,121000,1427322634,916,915,916,915,4778
20240812,120900,1422949763,915,915,915,915,2
20240812,120800,1422947933,915,917,917,914,2408
20240812,120700,1420743971,916,916,918,916,10010
20240812,120600,1411555984,916,917,918,916,6311
20240812,120500,1405764397,918,917,918,917,3
20240812,120400,1405761645,917,915,917,915,20531
20240812,120300,1386941799,915,914,915,914,3815
20240812,120200,1383454487,914,915,915,912,705
20240812,120100,1382810277,910,916,917,910,6028
20240812,120000,1377307390,917,916,917,915,1540
20240812,115900,1375896189,916,915,916,915,11444
20240812,115800,1365414149,915,914,915,914,3266
20240812,115700,1362425819,916,913,916,913,23883
20240812,115600,1340574597,913,913,913,913,20
20240812,115500,1340556337,913,913,914,913,3100
20240812,115400,1337726009,913,910,913,910,10386
20240812,115300,1328253323,910,908,910,908,1057
20240812,115200,1327292510,908,908,908,908,200
20240812,115100,1327110910,908,908,908,907,237
20240812,115000,1326895837,908,910,910,908,100
20240812,114900,1326804934,910,909,910,909,137
20240812,114800,1326680273,910,910,910,910,122
20240812,114700,1326569253,910,910,910,910,6
20240812,114600,1326563793,910,910,910,910,0
20240812,114500,1326563793,910,910,910,910,0
20240812,114400,1326563793,910,910,910,910,200
20240812,114300,1326381793,910,911,911,910,71
20240812,114200,1326317182,909,910,910,909,27121
20240812,114100,1301637427,911,911,911,911,0
20240812,114000,1301637427,911,911,911,911,4942
20240812,113900,1297135265,911,911,912,911,9293
20240812,113800,1288669203,911,911,911,911,4708
20240812,113700,1284380215,911,911,911,911,690
20240812,113600,1283751625,911,910,911,910,4408
20240812,113500,1279740245,910,909,910,909,1738
20240812,113400,1278159403,909,908,909,908,3000
20240812,113300,1275434403,908,909,910,908,4004
20240812,113200,1271795137,909,909,909,909,3233
20240812,113100,1268856340,909,908,909,908,1408
20240812,113000,1267576568,908,908,908,908,471
20240812,112900,1267148900,908,909,909,908,7838
20240812,112800,1260031542,909,909,909,908,1766
20240812,112700,1258426364,908,908,908,908,1956
20240812,112600,1256650316,909,909,909,909,0
20240812,112500,1256650316,909,908,909,908,1316
20240812,112400,1255454588,908,910,910,908,3963
20240812,112300,1251853973,910,908,910,908,101
20240812,112200,1251762065,910,910,910,910,5500
20240812,112100,1246757065,910,909,910,909,10065
20240812,112000,1237599357,910,909,910,909,19147
20240812,111900,1220178802,908,907,908,907,5685
20240812,111800,1215017223,907,906,907,906,1967
20240812,111700,1213234316,906,907,907,906,291
20240812,111600,1212970465,907,905,907,904,1730
20240812,111500,1211403134,906,905,906,905,4683
20240812,111400,1207164889,903,905,905,903,4191
20240812,111300,1203377529,905,905,907,905,4125
20240812,111200,1199644382,905,905,905,905,145
20240812,111100,1199513157,905,905,905,905,56
20240812,111000,1199462477,905,904,906,904,10084
20240812,110900,1190338435,902,903,903,902,1503
20240812,110800,1188982014,904,905,905,904,501
20240812,110700,1188528610,903,903,903,902,287
20240812,110600,1188269593,903,903,903,902,2371
20240812,110500,1186130520,903,903,903,903,6489
20240812,110400,1180270953,902,902,902,901,2373
20240812,110300,1178130622,902,901,902,901,2003
20240812,110200,1176323917,901,901,901,901,1426
20240812,110100,1175039091,901,901,901,901,1051
20240812,110000,1174092140,901,901,901,900,2272
20240812,105900,1172046183,900,899,900,899,1889
20240812,105800,1170346222,899,900,900,899,4058
20240812,105700,1166697629,900,900,900,900,2507
20240812,105600,1164441329,900,901,901,900,1598
20240812,105500,1163003125,901,901,901,900,2448
20240812,105400,1160797777,903,900,903,900,723
20240812,105300,1160146988,900,899,900,899,572
20240812,105200,1159632198,896,898,900,896,32878
20240812,105100,1130086619,897,897,898,896,5886
20240812,105000,1124807759,897,898,898,895,3844
20240812,104900,1121365423,895,898,898,895,18113
20240812,104800,1105123647,898,899,900,898,7002
20240812,104700,1098829968,899,898,899,898,8581
20240812,104600,1091120499,898,896,899,896,7381
20240812,104500,1084492647,896,899,899,896,40838
20240812,104400,1047872270,899,902,902,898,57086
20240812,104300,996463615,902,902,903,902,13870
20240812,104200,983952874,902,902,903,902,5554
20240812,104100,978943165,902,903,903,902,9693
20240812,104000,970198969,903,905,905,902,23680
20240812,103900,948807380,904,906,906,904,28715
20240812,103800,922817594,906,906,906,905,7828
20240812,103700,915730228,906,907,907,906,19976
20240812,103600,897625831,907,906,908,906,11656
20240812,103500,887064998,906,908,909,906,22319
20240812,103400,866820674,907,910,910,907,37596
20240812,103300,832669455,912,910,912,910,6803
20240812,103200,826469913,910,910,910,909,8148
20240812,103100,819062046,911,910,911,909,37373
20240812,103000,785052567,910,910,911,910,5376
20240812,102900,780160097,911,911,911,910,7348
20240812,102800,773473069,910,910,911,910,2078
20240812,102700,771581907,911,914,914,910,28256
20240812,102600,745831700,915,915,915,915,0
20240812,102500,745831700,915,915,915,913,5114
20240812,102400,741152590,915,915,915,915,1
20240812,102300,741151675,912,914,914,912,10599
20240812,102200,731470069,914,915,915,914,2706
20240812,102100,728996085,915,914,915,914,2442
20240812,102000,726764096,915,914,915,914,2279
20240812,101900,724681089,915,915,915,915,110
20240812,101800,724580439,915,915,915,915,317
20240812,101700,724290384,915,916,916,915,1297
20240812,101600,723102340,916,916,916,916,2
20240812,101500,723100508,914,913,914,913,18510
20240812,101400,706195095,914,914,916,914,1019
20240812,101300,705263715,912,913,913,912,2171
20240812,101200,703281924,913,913,913,913,1959
20240812,101100,701493357,913,913,913,913,95
20240812,101000,701406622,912,912,912,911,10021
20240812,100900,692267916,912,911,912,911,3443
20240812,100800,689127982,911,913,913,911,4515
20240812,100700,685010389,913,912,913,912,7019
20240812,100600,678609042,913,911,913,911,1890
20240812,100500,676886618,911,914,914,910,13063
20240812,100400,664986607,912,912,915,912,3760
20240812,100300,661557457,912,915,915,912,16732
20240812,100200,646297795,915,916,916,912,8533
20240812,100100,638513149,913,914,917,913,14449
20240812,100000,625308760,917,916,918,915,6535
20240812,095900,619321355,918,918,918,918,515
20240812,095800,618848585,918,917,918,917,1012
20240812,095700,617919571,916,918,918,916,2068
20240812,095600,616023234,917,913,917,913,6742
20240812,095500,609851001,915,916,916,914,14117
20240812,095400,596929135,916,918,918,916,2710
20240812,095300,594445367,918,918,918,917,282
20240812,095200,594186492,918,920,920,917,16318
20240812,095100,579197656,920,918,920,918,1720
20240812,095000,577617584,919,919,920,918,1816
20240812,094900,575949861,918,919,919,918,335
20240812,094800,575642328,918,917,918,917,4291
20240812,094700,571703475,917,916,917,916,6450
20240812,094600,565794275,916,916,916,916,3067
20240812,094500,562984903,916,916,916,915,3011
20240812,094400,560226836,914,917,917,914,11327
20240812,094300,549847314,917,915,917,914,7581
20240812,094200,542905926,913,914,916,913,4673
20240812,094100,538634699,914,915,916,913,4111
20240812,094000,534876666,915,916,919,915,893
20240812,093900,534058868,919,919,919,919,4
20240812,093800,534055192,919,918,919,916,9214
20240812,093700,525599389,918,914,918,914,6004
20240812,093600,520109144,914,915,915,914,1521
20240812,093500,518718384,913,913,913,911,2999
20240812,093400,515982627,911,912,913,910,7538
20240812,093300,509116917,912,914,914,911,7384
20240812,093200,502377421,914,915,915,914,662
20240812,093100,501771809,915,913,915,913,9344
20240812,093000,493230887,913,913,913,910,14950
20240812,092900,479609876,913,912,913,912,7708
20240812,092800,472578430,912,915,916,912,29563
20240812,092700,445577970,916,917,917,916,2281
20240812,092600,443488360,917,917,918,916,4517
20240812,092500,439346262,917,918,918,917,6155
20240812,092400,433696076,918,919,919,918,2068
20240812,092300,431797184,919,917,920,917,6468
20240812,092200,425857191,918,919,920,918,11283
20240812,092100,415498775,920,922,922,920,17361
20240812,092000,399520608,924,920,924,919,9751
20240812,091900,390552405,920,920,922,920,11116
20240812,091800,380323671,920,920,920,918,4043
20240812,091700,376607191,922,920,922,918,18550
20240812,091600,359526312,920,923,923,920,42273
20240812,091500,320575210,926,926,926,922,2977
20240812,091400,317819092,927,922,927,922,23113
20240812,091300,296450778,922,922,923,920,10510
20240812,091200,286767040,923,919,923,919,9907
20240812,091100,277644605,920,919,920,918,5966
20240812,091000,272158707,918,917,919,917,1224
20240812,090900,271034911,917,919,919,917,9901
20240812,090800,261944232,920,916,921,916,15349
20240812,090700,247836476,916,918,918,916,9228
20240812,090600,239375149,918,917,918,916,10538
20240812,090500,229709978,917,915,917,914,12724
20240812,090400,218062978,913,912,916,912,33186
20240812,090300,187795082,912,911,916,909,36565
20240812,090200,154491446,911,917,917,911,49385
20240812,090100,109390319,918,915,919,912,11007
20240812,090000,99331179,914,911,918,911,107866