stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,185100,2095217692,889,889,889,889,66724
20240813,185000,2095217692,889,889,889,889,0
20240813,184900,2095217692,889,889,889,889,0
20240813,184800,2095217692,889,889,889,889,0
20240813,184700,2095217692,889,889,889,889,0
20240813,184600,2095217692,889,889,889,889,0
20240813,184500,2095217692,889,889,889,889,0
20240813,184400,2095217692,889,889,889,889,0
20240813,184300,2095217692,889,889,889,889,0
20240813,184200,2095217692,889,889,889,889,0
20240813,184100,2095217692,889,889,889,889,0
20240813,184000,2095217692,889,889,889,889,0
20240813,183900,2095217692,889,889,889,889,0
20240813,183800,2095217692,889,889,889,889,0
20240813,183700,2095217692,889,889,889,889,0
20240813,183600,2095217692,889,889,889,889,0
20240813,183500,2095217692,889,889,889,889,0
20240813,183400,2095217692,889,889,889,889,0
20240813,183300,2095217692,889,889,889,889,0
20240813,183200,2095217692,889,889,889,889,0
20240813,183100,2095217692,889,889,889,889,0
20240813,183000,2095217692,889,889,889,889,0
20240813,182900,2095217692,889,889,889,889,0
20240813,182800,2095217692,889,889,889,889,0
20240813,182700,2095217692,889,889,889,889,0
20240813,182600,2095217692,889,889,889,889,0
20240813,182500,2095217692,889,889,889,889,0
20240813,182400,2095217692,889,889,889,889,0
20240813,182300,2095217692,889,889,889,889,0
20240813,182200,2095217692,889,889,889,889,0
20240813,182100,2095217692,889,889,889,889,66724
20240813,182000,2095217692,889,889,889,889,0
20240813,181900,2095217692,889,889,889,889,0
20240813,181800,2095217692,889,889,889,889,0
20240813,181700,2095217692,889,889,889,889,0
20240813,181600,2095217692,889,889,889,889,0
20240813,181500,2095217692,889,889,889,889,0
20240813,181400,2095217692,889,889,889,889,0
20240813,181300,2095217692,889,889,889,889,0
20240813,181200,2095217692,889,889,889,889,0
20240813,181100,2095217692,889,889,889,889,0
20240813,181000,2095217692,889,889,889,889,0
20240813,180900,2095217692,889,889,889,889,0
20240813,180800,2095217692,889,889,889,889,0
20240813,180700,2095217692,889,889,889,889,0
20240813,180600,2095217692,889,889,889,889,0
20240813,180500,2095217692,889,889,889,889,0
20240813,180400,2095217692,889,889,889,889,0
20240813,180300,2095217692,889,889,889,889,0
20240813,180200,2095217692,889,889,889,889,0
20240813,180100,2095217692,889,889,889,889,0
20240813,180000,2095217692,889,889,889,889,0
20240813,175900,2095217692,889,889,889,889,0
20240813,175800,2095217692,889,889,889,889,0
20240813,175700,2095217692,889,889,889,889,0
20240813,175600,2095217692,889,889,889,889,0
20240813,175500,2095217692,889,889,889,889,0
20240813,175400,2095217692,889,889,889,889,0
20240813,175300,2095217692,889,889,889,889,0
20240813,175200,2095217692,889,889,889,889,0
20240813,175100,2095217692,889,889,889,889,66724
20240813,175000,2095217692,889,889,889,889,0
20240813,174900,2095217692,889,889,889,889,0
20240813,174800,2095217692,889,889,889,889,0
20240813,174700,2095217692,889,889,889,889,0
20240813,174600,2095217692,889,889,889,889,0
20240813,174500,2095217692,889,889,889,889,0
20240813,174400,2095217692,889,889,889,889,0
20240813,174300,2095217692,889,889,889,889,0
20240813,174200,2095217692,889,889,889,889,0
20240813,174100,2095217692,889,889,889,889,0
20240813,174000,2095217692,889,889,889,889,0
20240813,173900,2095217692,889,889,889,889,0
20240813,173800,2095217692,889,889,889,889,0
20240813,173700,2095217692,889,889,889,889,0
20240813,173600,2095217692,889,889,889,889,0
20240813,173500,2095217692,889,889,889,889,0
20240813,173400,2095217692,889,889,889,889,0
20240813,173300,2095217692,889,889,889,889,0
20240813,173200,2095217692,889,889,889,889,0
20240813,173100,2095217692,889,889,889,889,0
20240813,173000,2095217692,889,889,889,889,0
20240813,172900,2095217692,889,889,889,889,0
20240813,172800,2095217692,889,889,889,889,0
20240813,172700,2095217692,889,889,889,889,0
20240813,172600,2095217692,889,889,889,889,0
20240813,172500,2095217692,889,889,889,889,0
20240813,172400,2095217692,889,889,889,889,0
20240813,172300,2095217692,889,889,889,889,0
20240813,172200,2095217692,889,889,889,889,0
20240813,172100,2095217692,889,889,889,889,66724
20240813,172000,2095217692,889,889,889,889,0
20240813,171900,2095217692,889,889,889,889,0
20240813,171800,2095217692,889,889,889,889,0
20240813,171700,2095217692,889,889,889,889,0
20240813,171600,2095217692,889,889,889,889,0
20240813,171500,2095217692,889,889,889,889,0
20240813,171400,2095217692,889,889,889,889,0
20240813,171300,2095217692,889,889,889,889,0
20240813,171200,2095217692,889,889,889,889,0
20240813,171100,2095217692,889,889,889,889,0
20240813,171000,2095217692,889,889,889,889,0
20240813,170900,2095217692,889,889,889,889,0
20240813,170800,2095217692,889,889,889,889,0
20240813,170700,2095217692,889,889,889,889,0
20240813,170600,2095217692,889,889,889,889,0
20240813,170500,2095217692,889,889,889,889,0
20240813,170400,2095217692,889,889,889,889,0
20240813,170300,2095217692,889,889,889,889,0
20240813,170200,2095217692,889,889,889,889,0
20240813,170100,2095217692,889,889,889,889,0
20240813,170000,2095217692,889,889,889,889,0
20240813,165900,2095217692,889,889,889,889,0
20240813,165800,2095217692,889,889,889,889,0
20240813,165700,2095217692,889,889,889,889,0
20240813,165600,2095217692,889,889,889,889,0
20240813,165500,2095217692,889,889,889,889,0
20240813,165400,2095217692,889,889,889,889,0
20240813,165300,2095217692,889,889,889,889,0
20240813,165200,2095217692,889,889,889,889,0
20240813,165100,2095217692,889,889,889,889,66724
20240813,165000,2095217692,889,889,889,889,0
20240813,164900,2095217692,889,889,889,889,0
20240813,164800,2095217692,889,889,889,889,0
20240813,164700,2095217692,889,889,889,889,0
20240813,164600,2095217692,889,889,889,889,0
20240813,164500,2095217692,889,889,889,889,0
20240813,164400,2095217692,889,889,889,889,0
20240813,164300,2095217692,889,889,889,889,0
20240813,164200,2095217692,889,889,889,889,0
20240813,164100,2095217692,889,889,889,889,0
20240813,164000,2095217692,889,889,889,889,0
20240813,163900,2095217692,889,889,889,889,0
20240813,163800,2095217692,889,889,889,889,0
20240813,163700,2095217692,889,889,889,889,0
20240813,163600,2095217692,889,889,889,889,0
20240813,163500,2095217692,889,889,889,889,0
20240813,163400,2095217692,889,889,889,889,0
20240813,163300,2095217692,889,889,889,889,0
20240813,163200,2095217692,889,889,889,889,0
20240813,163100,2095217692,889,889,889,889,0
20240813,163000,2095217692,889,889,889,889,0
20240813,162900,2095217692,889,889,889,889,0
20240813,162800,2095217692,889,889,889,889,0
20240813,162700,2095217692,889,889,889,889,0
20240813,162600,2095217692,889,889,889,889,0
20240813,162500,2095217692,889,889,889,889,0
20240813,162400,2095217692,889,889,889,889,0
20240813,162300,2095217692,889,889,889,889,0
20240813,162200,2095217692,889,889,889,889,0
20240813,162100,2095217692,889,889,889,889,66724
20240813,162000,2095217692,889,889,889,889,0
20240813,161900,2095217692,889,889,889,889,0
20240813,161800,2095217692,889,889,889,889,0
20240813,161700,2095217692,889,889,889,889,0
20240813,161600,2095217692,889,889,889,889,0
20240813,161500,2095217692,889,889,889,889,0
20240813,161400,2095217692,889,889,889,889,0
20240813,161300,2095217692,889,889,889,889,0
20240813,161200,2095217692,889,889,889,889,0
20240813,161100,2095217692,889,889,889,889,0
20240813,161000,2095217692,889,889,889,889,0
20240813,160900,2095217692,889,889,889,889,0
20240813,160800,2095217692,889,889,889,889,0
20240813,160700,2095217692,889,889,889,889,0
20240813,160600,2095217692,889,889,889,889,0
20240813,160500,2095217692,889,889,889,889,0
20240813,160400,2095217692,889,889,889,889,0
20240813,160300,2095217692,889,889,889,889,0
20240813,160200,2095217692,889,889,889,889,0
20240813,160100,2095217692,889,889,889,889,0
20240813,160000,2095217692,889,889,889,889,0
20240813,155900,2095217692,889,889,889,889,0
20240813,155800,2095217692,889,889,889,889,0
20240813,155700,2095217692,889,889,889,889,0
20240813,155600,2095217692,889,889,889,889,0
20240813,155500,2095217692,889,889,889,889,0
20240813,155400,2095217692,889,889,889,889,0
20240813,155300,2095217692,889,889,889,889,0
20240813,155200,2095217692,889,889,889,889,0
20240813,155100,2095217692,889,889,889,889,66724
20240813,155000,2095217692,889,889,889,889,0
20240813,154900,2095217692,889,889,889,889,0
20240813,154800,2095217692,889,889,889,889,0
20240813,154700,2095217692,889,889,889,889,0
20240813,154600,2095217692,889,889,889,889,0
20240813,154500,2095217692,889,889,889,889,0
20240813,154400,2095217692,889,889,889,889,0
20240813,154300,2095217692,889,889,889,889,0
20240813,154200,2095217692,889,889,889,889,0
20240813,154100,2095217692,889,889,889,889,0
20240813,154000,2095217692,889,889,889,889,0
20240813,153900,2095217692,889,889,889,889,0
20240813,153800,2095217692,889,889,889,889,0
20240813,153700,2095217692,889,889,889,889,0
20240813,153600,2095217692,889,889,889,889,0
20240813,153500,2095217692,889,889,889,889,0
20240813,153400,2095217692,889,889,889,889,0
20240813,153300,2095217692,889,889,889,889,0
20240813,153200,2095217692,889,889,889,889,0
20240813,153100,2095217692,889,889,889,889,0
20240813,153000,2095217692,889,889,889,889,66724
20240813,152900,2035900056,886,886,886,886,0
20240813,152800,2035900056,886,886,886,886,0
20240813,152700,2035900056,886,886,886,886,0
20240813,152600,2035900056,886,886,886,886,0
20240813,152500,2035900056,886,886,886,886,0
20240813,152400,2035900056,886,886,886,886,0
20240813,152300,2035900056,886,886,886,886,0
20240813,152200,2035900056,886,886,886,886,0
20240813,152100,2035900056,886,886,886,886,0
20240813,152000,2035900056,886,886,886,886,0
20240813,151900,2035900056,886,887,887,886,7253
20240813,151800,2029473686,887,887,887,886,1494
20240813,151700,2028148963,887,887,887,887,3502
20240813,151600,2025042689,887,886,888,886,11189
20240813,151500,2015128979,887,887,887,886,1062
20240813,151400,2014187035,887,887,888,886,5313
20240813,151300,2009474325,887,887,887,886,2580
20240813,151200,2007186865,887,885,887,885,3541
20240813,151100,2004049774,885,885,887,885,1992
20240813,151000,2002286852,886,887,887,886,7618
20240813,150900,1995537298,886,887,887,886,1264
20240813,150800,1994417372,887,887,887,886,411
20240813,150700,1994052965,886,887,887,886,1732
20240813,150600,1992517996,887,888,888,887,715
20240813,150500,1991883690,886,888,888,886,3582
20240813,150400,1988708137,888,888,888,886,499
20240813,150300,1988265667,888,888,888,886,778
20240813,150200,1987576139,887,887,888,886,27994
20240813,150100,1962771945,886,887,887,886,3700
20240813,150000,1959493711,887,887,887,886,10133
20240813,145900,1950515740,887,887,887,886,9225
20240813,145800,1942333172,887,888,888,887,5011
20240813,145700,1937888404,887,888,888,887,6607
20240813,145600,1932023388,889,889,889,889,6
20240813,145500,1932018054,889,888,889,888,2100
20240813,145400,1930152154,889,889,889,889,1
20240813,145300,1930151265,888,889,889,888,1684
20240813,145200,1928655611,890,889,890,889,1001
20240813,145100,1927765721,889,890,890,889,450
20240813,145000,1927365371,890,890,890,890,1
20240813,144900,1927364481,890,889,890,889,507
20240813,144800,1926913757,888,888,888,888,1439
20240813,144700,1925635925,888,889,889,888,6891
20240813,144600,1919515457,889,890,890,888,4521
20240813,144500,1915495897,890,890,890,890,837
20240813,144400,1914750967,890,890,890,890,1113
20240813,144300,1913760397,890,891,891,890,1224
20240813,144200,1912671025,891,891,891,891,212
20240813,144100,1912482133,891,891,891,891,8
20240813,144000,1912475005,889,890,890,889,6136
20240813,143900,1907014223,890,890,890,889,1431
20240813,143800,1905740800,890,890,890,889,1500
20240813,143700,1904405950,890,890,890,889,594
20240813,143600,1903877291,888,888,888,888,300
20240813,143500,1903610891,889,888,890,888,1028
20240813,143400,1902696995,890,890,890,890,1
20240813,143300,1902696105,887,888,888,887,3000
20240813,143200,1900032690,888,888,888,888,489
20240813,143100,1899598458,889,889,889,889,11
20240813,143000,1899588679,889,889,889,889,2503
20240813,142900,1897363512,889,889,889,889,2529
20240813,142800,1895115231,889,889,889,889,209
20240813,142700,1894929430,889,889,889,889,2293
20240813,142600,1892890953,889,889,889,889,20
20240813,142500,1892873173,889,887,889,887,293
20240813,142400,1892613280,889,889,889,889,1000
20240813,142300,1891724280,889,889,889,889,0
20240813,142200,1891724280,889,888,889,888,1023
20240813,142100,1890814855,887,887,889,887,115
20240813,142000,1890712630,888,887,888,887,2
20240813,141900,1890710855,888,888,888,887,984
20240813,141800,1889837563,888,888,888,888,1636
20240813,141700,1888384795,888,888,888,888,2494
20240813,141600,1886170123,886,887,887,886,4053
20240813,141500,1882576880,887,887,887,887,2
20240813,141400,1882575106,888,888,888,887,1033
20240813,141300,1881658802,888,888,888,888,624
20240813,141200,1881104690,888,888,888,888,200
20240813,141100,1880927090,887,887,887,887,1034
20240813,141000,1880009932,887,887,887,887,1227
20240813,140900,1878921583,887,887,887,887,894
20240813,140800,1878128605,887,887,887,887,726
20240813,140700,1877484643,887,887,887,887,230
20240813,140600,1877280633,887,887,887,887,785
20240813,140500,1876584338,887,887,887,887,105
20240813,140400,1876491203,887,887,887,887,2172
20240813,140300,1874564639,888,888,888,888,103
20240813,140200,1874473175,888,888,888,888,0
20240813,140100,1874473175,888,890,890,888,501
20240813,140000,1874028285,890,888,890,888,19125
20240813,135900,1857041285,890,890,890,890,128
20240813,135800,1856927365,891,891,891,890,253
20240813,135700,1856701992,891,890,891,890,520
20240813,135600,1856238812,890,890,890,890,1008
20240813,135500,1855341692,889,889,889,888,1084
20240813,135400,1854378094,889,888,889,888,809
20240813,135300,1853658923,889,889,889,888,492
20240813,135200,1853221659,888,889,889,888,1103
20240813,135100,1852241695,888,889,889,888,1890
20240813,135000,1850562803,890,890,890,890,55
20240813,134900,1850513853,891,891,891,891,72
20240813,134800,1850449701,891,891,891,891,564
20240813,134700,1849947177,891,890,891,889,4892
20240813,134600,1845597889,890,890,890,890,1002
20240813,134500,1844706109,890,890,890,889,1032
20240813,134400,1843788637,890,889,890,889,3369
20240813,134300,1840792596,889,889,890,889,2342
20240813,134200,1838709658,888,888,888,888,100
20240813,134100,1838620858,888,888,888,888,704
20240813,134000,1837995706,888,888,888,888,271
20240813,133900,1837755058,888,887,888,887,12323
20240813,133800,1826824556,886,885,886,885,3391
20240813,133700,1823820630,885,886,886,885,737
20240813,133600,1823168259,886,886,886,886,1007
20240813,133500,1822276057,886,886,886,885,126
20240813,133400,1822164541,885,885,885,885,1710
20240813,133300,1820651191,885,885,885,885,1470
20240813,133200,1819350241,885,885,885,885,2402
20240813,133100,1817224471,885,886,886,885,10465
20240813,133000,1807962941,886,886,887,885,10133
20240813,132900,1798994646,886,886,886,886,4
20240813,132800,1798991102,885,885,885,885,0
20240813,132700,1798991102,885,886,886,885,2051
20240813,132600,1797174885,886,886,886,886,198
20240813,132500,1796999457,886,887,887,886,2250
20240813,132400,1795005857,886,886,886,886,1
20240813,132300,1795004971,886,886,886,886,1182
20240813,132200,1793957719,887,886,887,886,432
20240813,132100,1793574864,886,886,886,886,1877
20240813,132000,1791911842,886,886,887,886,385
20240813,131900,1791570731,886,886,886,886,8
20240813,131800,1791563643,885,886,886,885,1044
20240813,131700,1790638660,886,886,887,886,12
20240813,131600,1790628022,887,886,887,885,17227
20240813,131500,1775365375,886,886,886,886,116
20240813,131400,1775262599,886,887,887,886,4125
20240813,131300,1771605496,887,887,887,887,2911
20240813,131200,1769023439,887,888,888,887,717
20240813,131100,1768387459,888,887,888,887,14
20240813,131000,1768375036,887,887,887,887,102
20240813,130900,1768284562,887,887,887,887,3626
20240813,130800,1765068300,888,887,888,887,206
20240813,130700,1764885571,887,887,888,887,2028
20240813,130600,1763086708,887,887,887,887,9835
20240813,130500,1754363063,888,888,888,888,200
20240813,130400,1754185463,888,889,889,888,3803
20240813,130300,1750808396,888,890,890,888,360
20240813,130200,1750488000,890,890,890,888,2394
20240813,130100,1748361106,890,890,890,889,2110
20240813,130000,1746484213,888,888,888,888,251
20240813,125900,1746261325,890,889,890,889,1267
20240813,125800,1745134957,889,889,889,889,5
20240813,125700,1745130512,888,888,888,888,5001
20240813,125600,1740689624,888,888,888,888,24
20240813,125500,1740668312,888,888,888,888,107
20240813,125400,1740573296,888,888,889,888,230
20240813,125300,1740369052,887,889,889,886,1318
20240813,125200,1739199653,889,889,889,886,2153
20240813,125100,1737290498,890,890,890,890,3
20240813,125000,1737287828,886,886,886,886,301
20240813,124900,1737021142,886,890,890,886,1681
20240813,124800,1735530102,891,891,891,891,1
20240813,124700,1735529211,888,890,890,888,6125
20240813,124600,1730086540,887,887,887,887,5000
20240813,124500,1725651540,889,885,889,885,2887
20240813,124400,1723086853,885,887,887,885,5310
20240813,124300,1718383445,889,888,889,886,3050
20240813,124200,1715678642,887,888,888,887,2513
20240813,124100,1713447318,887,887,888,887,1242
20240813,124000,1712345544,887,887,887,886,3006
20240813,123900,1709682151,888,888,888,888,152
20240813,123800,1709547175,888,887,888,887,24
20240813,123700,1709525870,887,887,887,887,3119
20240813,123600,1706759317,887,887,887,887,50
20240813,123500,1706714967,887,889,889,887,2206
20240813,123400,1704757945,888,888,888,888,904
20240813,123300,1703955193,889,890,890,889,122
20240813,123200,1703846734,890,889,890,889,611
20240813,123100,1703303212,889,889,889,889,242
20240813,123000,1703088074,890,890,890,890,0
20240813,122900,1703088074,890,890,890,889,80
20240813,122800,1703016892,890,890,890,889,78
20240813,122700,1702947520,890,890,890,890,51
20240813,122600,1702902130,890,889,890,889,5123
20240813,122500,1698343660,888,888,888,888,1046
20240813,122400,1697414812,887,887,887,887,0
20240813,122300,1697414812,887,887,887,887,0
20240813,122200,1697414812,887,887,887,887,130
20240813,122100,1697299502,887,888,889,887,11212
20240813,122000,1687341555,888,889,889,888,1220
20240813,121900,1686258194,888,888,888,888,0
20240813,121800,1686258194,888,888,888,888,1000
20240813,121700,1685370194,888,888,888,888,300
20240813,121600,1685103794,888,888,888,888,2579
20240813,121500,1682813642,888,888,888,888,2
20240813,121400,1682811866,888,888,888,887,2629
20240813,121300,1680478714,890,889,890,889,1798
20240813,121200,1678880085,890,890,890,890,430
20240813,121100,1678497385,890,890,890,890,790
20240813,121000,1677794285,890,888,890,887,18185
20240813,120900,1661630152,887,887,888,887,1305
20240813,120800,1660471315,886,886,886,886,599
20240813,120700,1659940601,885,887,887,885,1390
20240813,120600,1658709534,888,888,888,885,1926
20240813,120500,1657002380,886,887,887,886,2114
20240813,120400,1655128300,887,887,887,887,2705
20240813,120300,1652728965,886,886,886,886,10
20240813,120200,1652720105,886,886,886,886,4218
20240813,120100,1648982957,886,886,886,885,2623
20240813,120000,1646659179,886,883,886,883,6741
20240813,115900,1640695483,884,883,884,883,7249
20240813,115800,1634287407,884,883,884,883,6137
20240813,115700,1628863436,883,883,883,883,9848
20240813,115600,1620167652,883,883,883,883,4924
20240813,115500,1615819760,883,884,884,883,16
20240813,115400,1615805627,884,883,884,883,2398
20240813,115300,1613687453,883,883,884,882,4133
20240813,115200,1610038289,883,883,883,883,10014
20240813,115100,1601195927,883,883,883,882,3293
20240813,115000,1598289365,883,883,883,883,6546
20240813,114900,1592509247,883,884,884,883,17072
20240813,114800,1577434510,884,884,884,883,1071
20240813,114700,1576488746,883,884,884,883,4319
20240813,114600,1572675035,884,884,884,883,1027
20240813,114500,1571767867,883,884,884,883,683
20240813,114400,1571164695,884,884,884,884,869
20240813,114300,1570396499,883,884,884,883,3647
20240813,114200,1567173676,884,885,886,883,10547
20240813,114100,1557860199,884,885,885,884,30363
20240813,114000,1531017976,885,887,887,884,40967
20240813,113900,1494737553,887,887,887,887,4468
20240813,113800,1490774437,887,887,887,886,792
20240813,113700,1490072718,887,887,887,886,846
20240813,113600,1489323150,887,887,887,886,5405
20240813,113500,1484533665,886,886,886,886,36352
20240813,113400,1452325793,885,885,886,885,8051
20240813,113300,1445200607,885,886,886,885,9455
20240813,113200,1436832922,886,886,886,886,1124
20240813,113100,1435837058,886,886,886,885,5835
20240813,113000,1430672578,885,887,887,885,20460
20240813,112900,1412553619,887,887,887,887,700
20240813,112800,1411932719,886,886,886,886,8462
20240813,112700,1404435387,887,888,888,886,19251
20240813,112600,1387360950,888,888,888,888,17583
20240813,112500,1371747246,888,889,889,888,301
20240813,112400,1371479758,889,888,889,888,435
20240813,112300,1371093405,889,890,890,889,9681
20240813,112200,1362486986,890,890,890,890,131
20240813,112100,1362370396,890,890,890,890,884
20240813,112000,1361583636,890,891,891,890,120
20240813,111900,1361476766,890,890,890,890,2317
20240813,111800,1359414636,890,889,890,889,522
20240813,111700,1358950242,889,889,889,889,3736
20240813,111600,1355628938,889,890,890,889,35
20240813,111500,1355597818,889,890,890,889,50
20240813,111400,1355553358,890,889,890,889,6217
20240813,111300,1350022106,889,889,889,889,1016
20240813,111200,1349118882,889,889,889,888,101
20240813,111100,1349029104,889,890,890,889,3139
20240813,111000,1346238003,889,888,889,888,5040
20240813,110900,1341757483,890,890,890,890,10
20240813,110800,1341748583,888,888,889,888,8429
20240813,110700,1334263068,888,888,888,887,1285
20240813,110600,1333122779,888,887,888,887,1287
20240813,110500,1331980723,887,888,888,887,1376
20240813,110400,1330760035,888,889,889,888,11062
20240813,110300,1320936929,888,889,889,888,4355
20240813,110200,1317069684,889,889,889,889,7000
20240813,110100,1310846684,888,887,888,886,17999
20240813,110000,1294868961,887,887,887,886,3894
20240813,105900,1291414994,887,887,887,887,197
20240813,105800,1291240255,886,887,888,886,3805
20240813,105700,1287868768,887,887,887,886,1967
20240813,105600,1286124789,887,887,887,886,153
20240813,105500,1285989134,887,886,887,886,530
20240813,105400,1285519524,887,887,887,886,7273
20240813,105300,1279074385,887,887,888,887,10297
20240813,105200,1269940159,888,888,888,887,2139
20240813,105100,1268042791,888,887,888,887,3605
20240813,105000,1264844921,888,888,888,887,672
20240813,104900,1264248753,888,887,888,887,510
20240813,104800,1263796073,887,887,887,886,2920
20240813,104700,1261206603,887,887,887,887,4900
20240813,104600,1256860303,886,887,887,886,3473
20240813,104500,1253780294,887,887,887,886,13429
20240813,104400,1241876102,887,887,887,887,628
20240813,104300,1241319066,886,887,887,886,22643
20240813,104200,1221242238,887,888,888,887,7412
20240813,104100,1214661675,888,888,889,887,6471
20240813,104000,1208916443,888,888,888,888,7905
20240813,103900,1201896803,887,887,887,887,1253
20240813,103800,1200785392,887,887,887,887,2760
20240813,103700,1198337272,887,887,887,887,2170
20240813,103600,1196412482,886,886,887,886,2776
20240813,103500,1193952926,886,887,887,886,5540
20240813,103400,1189039146,888,887,888,887,3961
20240813,103300,1185524427,887,887,887,886,5068
20240813,103200,1181033799,887,888,888,886,29139
20240813,103100,1155175938,889,890,890,889,836
20240813,103000,1154432666,888,890,890,888,524
20240813,102900,1153966706,889,891,892,889,15430
20240813,102800,1140234212,892,892,893,892,168
20240813,102700,1140084266,892,889,892,889,3067
20240813,102600,1137351255,889,888,889,888,8858
20240813,102500,1129484851,888,887,888,887,2664
20240813,102400,1127121857,887,887,887,887,3963
20240813,102300,1123606676,888,887,888,887,12268
20240813,102200,1112723450,888,887,890,887,2989
20240813,102100,1110070669,888,889,889,888,15071
20240813,102000,1096686678,889,890,890,889,6660
20240813,101900,1090763193,891,890,891,890,1756
20240813,101800,1089200352,889,889,889,889,6136
20240813,101700,1083745448,889,890,891,889,7212
20240813,101600,1077321858,890,889,890,888,17060
20240813,101500,1062164109,889,888,890,888,8052
20240813,101400,1055008719,890,889,890,888,2079
20240813,101300,1053161025,889,889,889,888,3357
20240813,101200,1050177147,891,891,891,888,23254
20240813,101100,1029525628,891,889,891,889,11667
20240813,101000,1019143583,890,891,892,889,25397
20240813,100900,996543421,892,890,892,889,4455
20240813,100800,992573431,892,892,892,889,3913
20240813,100700,989093766,890,890,890,889,68
20240813,100600,989033280,889,890,892,889,3156
20240813,100500,986225785,890,889,890,889,4020
20240813,100400,982648285,890,890,890,889,7185
20240813,100300,976259165,890,890,890,889,3952
20240813,100200,972745700,890,891,892,888,29732
20240813,100100,946328114,891,892,892,891,4696
20240813,100000,942143299,892,893,893,892,363
20240813,095900,941819160,893,893,893,892,641
20240813,095800,941247348,894,894,894,894,1124
20240813,095700,940242492,894,894,894,894,5076
20240813,095600,935704548,888,894,894,888,42556
20240813,095500,897831006,894,893,894,893,3814
20240813,095400,894421880,894,894,894,893,1453
20240813,095300,893123625,894,894,894,893,1969
20240813,095200,891363443,894,894,894,894,126
20240813,095100,891250799,894,892,894,891,20278
20240813,095000,873180823,892,894,895,892,3047
20240813,094900,870461895,895,896,896,895,6431
20240813,094800,864704052,896,895,896,895,18
20240813,094700,864687925,895,894,895,893,2821
20240813,094600,862165863,894,894,894,894,539
20240813,094500,861683997,894,890,895,890,18773
20240813,094400,844942746,892,890,892,889,17774
20240813,094300,829131909,890,891,891,889,24995
20240813,094200,806881453,892,891,892,890,40846
20240813,094100,770523409,891,892,892,890,16425
20240813,094000,755888456,892,893,893,891,28717
20240813,093900,730288579,893,896,896,893,8423
20240813,093800,722753535,896,894,896,894,5066
20240813,093700,718223861,894,892,894,892,8083
20240813,093600,711000611,894,894,894,890,60354
20240813,093500,657189064,893,896,896,893,58673
20240813,093400,604715242,896,899,899,895,33434
20240813,093300,574739941,898,898,900,897,4929
20240813,093200,570312037,898,900,900,898,7971
20240813,093100,563153611,898,900,902,898,26537
20240813,093000,539311634,902,902,902,901,5645
20240813,092900,534225387,902,901,903,899,31277
20240813,092800,506060790,901,902,902,901,11001
20240813,092700,496148769,903,904,905,902,22473
20240813,092600,475849299,904,905,905,904,8221
20240813,092500,468409819,905,902,907,902,23372
20240813,092400,447279050,902,902,903,902,2169
20240813,092300,445322476,902,902,902,902,2315
20240813,092200,443234346,902,901,902,900,7124
20240813,092100,436813494,900,902,902,900,3816
20240813,092000,433374662,902,901,902,901,1992
20240813,091900,431577978,900,902,902,899,24244
20240813,091800,409755541,902,903,903,900,3810
20240813,091700,406322532,903,899,903,898,7820
20240813,091600,399283485,899,896,901,896,14587
20240813,091500,386171117,896,899,899,896,39426
20240813,091400,350799575,899,900,901,898,30847
20240813,091300,323052013,900,902,903,900,24022
20240813,091200,301403579,901,904,905,901,28012
20240813,091100,276123349,904,905,906,904,16605
20240813,091000,261103939,904,905,908,903,14496
20240813,090900,247978473,903,902,905,902,17285
20240813,090800,232359883,903,906,906,902,11675
20240813,090700,221810378,903,901,906,901,12956
20240813,090600,210127791,900,906,906,900,72743
20240813,090500,144426230,907,910,910,907,20870
20240813,090400,125472356,910,914,914,910,4358
20240813,090300,121501029,914,911,915,911,9985
20240813,090200,112399088,911,910,911,903,21968
20240813,090100,92430922,910,918,918,910,60078
20240813,090000,37525627,918,917,918,917,40891