stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,185100,2820019026,916,916,916,916,30653
20240814,185000,2820019026,916,916,916,916,0
20240814,184900,2820019026,916,916,916,916,0
20240814,184800,2820019026,916,916,916,916,0
20240814,184700,2820019026,916,916,916,916,0
20240814,184600,2820019026,916,916,916,916,0
20240814,184500,2820019026,916,916,916,916,0
20240814,184400,2820019026,916,916,916,916,0
20240814,184300,2820019026,916,916,916,916,0
20240814,184200,2820019026,916,916,916,916,0
20240814,184100,2820019026,916,916,916,916,0
20240814,184000,2820019026,916,916,916,916,0
20240814,183900,2820019026,916,916,916,916,0
20240814,183800,2820019026,916,916,916,916,0
20240814,183700,2820019026,916,916,916,916,0
20240814,183600,2820019026,916,916,916,916,0
20240814,183500,2820019026,916,916,916,916,0
20240814,183400,2820019026,916,916,916,916,0
20240814,183300,2820019026,916,916,916,916,0
20240814,183200,2820019026,916,916,916,916,0
20240814,183100,2820019026,916,916,916,916,0
20240814,183000,2820019026,916,916,916,916,0
20240814,182900,2820019026,916,916,916,916,0
20240814,182800,2820019026,916,916,916,916,0
20240814,182700,2820019026,916,916,916,916,0
20240814,182600,2820019026,916,916,916,916,0
20240814,182500,2820019026,916,916,916,916,0
20240814,182400,2820019026,916,916,916,916,0
20240814,182300,2820019026,916,916,916,916,0
20240814,182200,2820019026,916,916,916,916,0
20240814,182100,2820019026,916,916,916,916,30653
20240814,182000,2820019026,916,916,916,916,0
20240814,181900,2820019026,916,916,916,916,0
20240814,181800,2820019026,916,916,916,916,0
20240814,181700,2820019026,916,916,916,916,0
20240814,181600,2820019026,916,916,916,916,0
20240814,181500,2820019026,916,916,916,916,0
20240814,181400,2820019026,916,916,916,916,0
20240814,181300,2820019026,916,916,916,916,0
20240814,181200,2820019026,916,916,916,916,0
20240814,181100,2820019026,916,916,916,916,0
20240814,181000,2820019026,916,916,916,916,0
20240814,180900,2820019026,916,916,916,916,0
20240814,180800,2820019026,916,916,916,916,0
20240814,180700,2820019026,916,916,916,916,0
20240814,180600,2820019026,916,916,916,916,0
20240814,180500,2820019026,916,916,916,916,0
20240814,180400,2820019026,916,916,916,916,0
20240814,180300,2820019026,916,916,916,916,0
20240814,180200,2820019026,916,916,916,916,0
20240814,180100,2820019026,916,916,916,916,0
20240814,180000,2820019026,916,916,916,916,0
20240814,175900,2820019026,916,916,916,916,0
20240814,175800,2820019026,916,916,916,916,0
20240814,175700,2820019026,916,916,916,916,0
20240814,175600,2820019026,916,916,916,916,0
20240814,175500,2820019026,916,916,916,916,0
20240814,175400,2820019026,916,916,916,916,0
20240814,175300,2820019026,916,916,916,916,0
20240814,175200,2820019026,916,916,916,916,0
20240814,175100,2820019026,916,916,916,916,30653
20240814,175000,2820019026,916,916,916,916,0
20240814,174900,2820019026,916,916,916,916,0
20240814,174800,2820019026,916,916,916,916,0
20240814,174700,2820019026,916,916,916,916,0
20240814,174600,2820019026,916,916,916,916,0
20240814,174500,2820019026,916,916,916,916,0
20240814,174400,2820019026,916,916,916,916,0
20240814,174300,2820019026,916,916,916,916,0
20240814,174200,2820019026,916,916,916,916,0
20240814,174100,2820019026,916,916,916,916,0
20240814,174000,2820019026,916,916,916,916,0
20240814,173900,2820019026,916,916,916,916,0
20240814,173800,2820019026,916,916,916,916,0
20240814,173700,2820019026,916,916,916,916,0
20240814,173600,2820019026,916,916,916,916,0
20240814,173500,2820019026,916,916,916,916,0
20240814,173400,2820019026,916,916,916,916,0
20240814,173300,2820019026,916,916,916,916,0
20240814,173200,2820019026,916,916,916,916,0
20240814,173100,2820019026,916,916,916,916,0
20240814,173000,2820019026,916,916,916,916,0
20240814,172900,2820019026,916,916,916,916,0
20240814,172800,2820019026,916,916,916,916,0
20240814,172700,2820019026,916,916,916,916,0
20240814,172600,2820019026,916,916,916,916,0
20240814,172500,2820019026,916,916,916,916,0
20240814,172400,2820019026,916,916,916,916,0
20240814,172300,2820019026,916,916,916,916,0
20240814,172200,2820019026,916,916,916,916,0
20240814,172100,2820019026,916,916,916,916,30653
20240814,172000,2820019026,916,916,916,916,0
20240814,171900,2820019026,916,916,916,916,0
20240814,171800,2820019026,916,916,916,916,0
20240814,171700,2820019026,916,916,916,916,0
20240814,171600,2820019026,916,916,916,916,0
20240814,171500,2820019026,916,916,916,916,0
20240814,171400,2820019026,916,916,916,916,0
20240814,171300,2820019026,916,916,916,916,0
20240814,171200,2820019026,916,916,916,916,0
20240814,171100,2820019026,916,916,916,916,0
20240814,171000,2820019026,916,916,916,916,0
20240814,170900,2820019026,916,916,916,916,0
20240814,170800,2820019026,916,916,916,916,0
20240814,170700,2820019026,916,916,916,916,0
20240814,170600,2820019026,916,916,916,916,0
20240814,170500,2820019026,916,916,916,916,0
20240814,170400,2820019026,916,916,916,916,0
20240814,170300,2820019026,916,916,916,916,0
20240814,170200,2820019026,916,916,916,916,0
20240814,170100,2820019026,916,916,916,916,0
20240814,170000,2820019026,916,916,916,916,0
20240814,165900,2820019026,916,916,916,916,0
20240814,165800,2820019026,916,916,916,916,0
20240814,165700,2820019026,916,916,916,916,0
20240814,165600,2820019026,916,916,916,916,0
20240814,165500,2820019026,916,916,916,916,0
20240814,165400,2820019026,916,916,916,916,0
20240814,165300,2820019026,916,916,916,916,0
20240814,165200,2820019026,916,916,916,916,0
20240814,165100,2820019026,916,916,916,916,30653
20240814,165000,2820019026,916,916,916,916,0
20240814,164900,2820019026,916,916,916,916,0
20240814,164800,2820019026,916,916,916,916,0
20240814,164700,2820019026,916,916,916,916,0
20240814,164600,2820019026,916,916,916,916,0
20240814,164500,2820019026,916,916,916,916,0
20240814,164400,2820019026,916,916,916,916,0
20240814,164300,2820019026,916,916,916,916,0
20240814,164200,2820019026,916,916,916,916,0
20240814,164100,2820019026,916,916,916,916,0
20240814,164000,2820019026,916,916,916,916,0
20240814,163900,2820019026,916,916,916,916,0
20240814,163800,2820019026,916,916,916,916,0
20240814,163700,2820019026,916,916,916,916,0
20240814,163600,2820019026,916,916,916,916,0
20240814,163500,2820019026,916,916,916,916,0
20240814,163400,2820019026,916,916,916,916,0
20240814,163300,2820019026,916,916,916,916,0
20240814,163200,2820019026,916,916,916,916,0
20240814,163100,2820019026,916,916,916,916,0
20240814,163000,2820019026,916,916,916,916,0
20240814,162900,2820019026,916,916,916,916,0
20240814,162800,2820019026,916,916,916,916,0
20240814,162700,2820019026,916,916,916,916,0
20240814,162600,2820019026,916,916,916,916,0
20240814,162500,2820019026,916,916,916,916,0
20240814,162400,2820019026,916,916,916,916,0
20240814,162300,2820019026,916,916,916,916,0
20240814,162200,2820019026,916,916,916,916,0
20240814,162100,2820019026,916,916,916,916,30653
20240814,162000,2820019026,916,916,916,916,0
20240814,161900,2820019026,916,916,916,916,0
20240814,161800,2820019026,916,916,916,916,0
20240814,161700,2820019026,916,916,916,916,0
20240814,161600,2820019026,916,916,916,916,0
20240814,161500,2820019026,916,916,916,916,0
20240814,161400,2820019026,916,916,916,916,0
20240814,161300,2820019026,916,916,916,916,0
20240814,161200,2820019026,916,916,916,916,0
20240814,161100,2820019026,916,916,916,916,0
20240814,161000,2820019026,916,916,916,916,0
20240814,160900,2820019026,916,916,916,916,0
20240814,160800,2820019026,916,916,916,916,0
20240814,160700,2820019026,916,916,916,916,0
20240814,160600,2820019026,916,916,916,916,0
20240814,160500,2820019026,916,916,916,916,0
20240814,160400,2820019026,916,916,916,916,0
20240814,160300,2820019026,916,916,916,916,0
20240814,160200,2820019026,916,916,916,916,0
20240814,160100,2820019026,916,916,916,916,0
20240814,160000,2820019026,916,916,916,916,0
20240814,155900,2820019026,916,916,916,916,0
20240814,155800,2820019026,916,916,916,916,0
20240814,155700,2820019026,916,916,916,916,0
20240814,155600,2820019026,916,916,916,916,0
20240814,155500,2820019026,916,916,916,916,0
20240814,155400,2820019026,916,916,916,916,0
20240814,155300,2820019026,916,916,916,916,0
20240814,155200,2820019026,916,916,916,916,0
20240814,155100,2820019026,916,916,916,916,30653
20240814,155000,2820019026,916,916,916,916,0
20240814,154900,2820019026,916,916,916,916,0
20240814,154800,2820019026,916,916,916,916,0
20240814,154700,2820019026,916,916,916,916,0
20240814,154600,2820019026,916,916,916,916,0
20240814,154500,2820019026,916,916,916,916,0
20240814,154400,2820019026,916,916,916,916,0
20240814,154300,2820019026,916,916,916,916,0
20240814,154200,2820019026,916,916,916,916,0
20240814,154100,2820019026,916,916,916,916,0
20240814,154000,2820019026,916,916,916,916,0
20240814,153900,2820019026,916,916,916,916,0
20240814,153800,2820019026,916,916,916,916,0
20240814,153700,2820019026,916,916,916,916,0
20240814,153600,2820019026,916,916,916,916,0
20240814,153500,2820019026,916,916,916,916,0
20240814,153400,2820019026,916,916,916,916,0
20240814,153300,2820019026,916,916,916,916,0
20240814,153200,2820019026,916,916,916,916,0
20240814,153100,2820019026,916,916,916,916,0
20240814,153000,2820019026,916,916,916,916,30653
20240814,152900,2791940878,914,914,914,914,0
20240814,152800,2791940878,914,914,914,914,0
20240814,152700,2791940878,914,914,914,914,0
20240814,152600,2791940878,914,914,914,914,0
20240814,152500,2791940878,914,914,914,914,0
20240814,152400,2791940878,914,914,914,914,0
20240814,152300,2791940878,914,914,914,914,0
20240814,152200,2791940878,914,914,914,914,0
20240814,152100,2791940878,914,914,914,914,0
20240814,152000,2791940878,914,914,914,914,0
20240814,151900,2791940878,914,915,916,914,10106
20240814,151800,2782703271,916,916,916,915,1183
20240814,151700,2781620650,917,916,917,916,342
20240814,151600,2781307066,917,915,917,914,15553
20240814,151500,2767090615,915,918,918,915,160
20240814,151400,2766944008,918,918,918,916,1477
20240814,151300,2765588856,918,915,918,915,14237
20240814,151200,2752528597,915,917,917,915,11626
20240814,151100,2741884790,916,916,917,916,802
20240814,151000,2741150136,917,918,918,917,1983
20240814,150900,2739330717,918,918,918,918,110
20240814,150800,2739229737,918,918,918,918,5
20240814,150700,2739225147,918,917,918,917,1222
20240814,150600,2738104351,918,918,918,917,198
20240814,150500,2737922773,917,916,918,916,138
20240814,150400,2737796185,918,916,918,916,12
20240814,150300,2737785191,918,918,918,918,691
20240814,150200,2737150853,917,918,918,917,5381
20240814,150100,2732211279,917,918,918,917,284
20240814,150000,2731950683,917,918,918,917,1694
20240814,145900,2730397141,918,918,918,917,566
20240814,145800,2729877653,918,918,918,918,380
20240814,145700,2729528813,918,918,918,918,273
20240814,145600,2729278199,915,918,918,915,21146
20240814,145500,2709926171,918,916,918,915,1287
20240814,145400,2708744917,916,916,918,916,3068
20240814,145300,2705934613,916,916,916,916,1209
20240814,145200,2704827169,916,915,917,915,11720
20240814,145100,2694082265,917,916,917,916,743
20240814,145000,2693401646,917,916,917,916,900
20240814,144900,2692576535,916,917,917,916,2541
20240814,144800,2690246478,918,917,918,917,1311
20240814,144700,2689044289,918,917,918,917,629
20240814,144600,2688467481,918,917,918,917,804
20240814,144500,2687730093,918,917,918,917,1807
20240814,144400,2686072519,918,919,919,918,3735
20240814,144300,2682640359,918,917,918,917,10893
20240814,144200,2672647894,917,917,917,917,363
20240814,144100,2672315023,917,917,917,917,2058
20240814,144000,2670427837,917,916,917,916,1534
20240814,143900,2669022688,916,916,916,916,854
20240814,143800,2668240424,916,914,916,914,6558
20240814,143700,2662239873,914,915,915,914,3140
20240814,143600,2659369879,914,914,914,914,1553
20240814,143500,2657950437,913,914,914,913,2462
20240814,143400,2655702430,914,914,914,914,333
20240814,143300,2655398068,913,912,913,912,1847
20240814,143200,2653712614,912,913,913,912,2553
20240814,143100,2651382869,913,913,914,913,112
20240814,143000,2651280608,912,912,912,912,1358
20240814,142900,2650042112,912,912,912,912,2
20240814,142800,2650040288,912,912,912,912,1001
20240814,142700,2649127376,911,912,912,911,1020
20240814,142600,2648197541,914,912,914,912,12136
20240814,142500,2637127579,912,912,912,912,2873
20240814,142400,2634507403,912,912,912,912,1148
20240814,142300,2633460427,913,912,913,912,3
20240814,142200,2633457689,913,913,913,913,201
20240814,142100,2633274176,913,914,914,913,1367
20240814,142000,2632025997,913,914,914,913,17
20240814,141900,2632010465,915,913,915,913,334
20240814,141800,2631705519,913,913,913,913,268
20240814,141700,2631460835,913,912,913,912,3271
20240814,141600,2628477074,912,911,912,911,108
20240814,141500,2628378588,911,911,911,911,0
20240814,141400,2628378588,911,911,911,911,0
20240814,141300,2628378588,911,911,911,911,779
20240814,141200,2627668919,910,910,910,910,0
20240814,141100,2627668919,910,910,910,910,0
20240814,141000,2627668919,910,910,910,910,6148
20240814,140900,2622074239,910,910,910,910,1111
20240814,140800,2621063229,910,910,910,909,1484
20240814,140700,2619714237,910,910,910,910,2706
20240814,140600,2617251777,910,910,910,910,100
20240814,140500,2617160777,911,910,911,910,2010
20240814,140400,2615331667,910,910,910,909,2193
20240814,140300,2613336339,910,910,910,910,1109
20240814,140200,2612327149,910,911,911,910,5005
20240814,140100,2607772594,910,910,910,910,13196
20240814,140000,2595764234,911,911,911,911,1
20240814,135900,2595763323,910,912,912,910,5284
20240814,135800,2590954268,912,912,912,912,200
20240814,135700,2590771868,912,912,912,912,110
20240814,135600,2590671548,911,910,911,910,7348
20240814,135500,2583984715,910,910,910,910,2411
20240814,135400,2581790705,911,911,911,911,519
20240814,135300,2581317896,912,912,912,912,309
20240814,135200,2581036088,912,910,912,910,621
20240814,135100,2580469756,910,912,912,910,17532
20240814,135000,2564508810,913,913,913,912,2128
20240814,134900,2562567946,913,914,914,913,4325
20240814,134800,2558616936,915,915,915,915,2000
20240814,134700,2556786936,915,914,915,914,100
20240814,134600,2556695437,914,912,915,912,691
20240814,134500,2556065078,913,914,914,913,835
20240814,134400,2555302123,913,913,913,913,578
20240814,134300,2554774409,913,913,913,913,100
20240814,134200,2554683109,912,912,912,912,0
20240814,134100,2554683109,912,912,912,912,0
20240814,134000,2554683109,912,913,914,912,479
20240814,133900,2554246083,913,914,914,913,303
20240814,133800,2553969211,914,914,914,914,292
20240814,133700,2553702323,914,914,914,914,8
20240814,133600,2553695011,912,912,912,912,99
20240814,133500,2553604723,912,912,912,912,722
20240814,133400,2552946259,910,910,911,910,6686
20240814,133300,2546860999,909,911,911,909,12286
20240814,133200,2535691039,910,912,912,910,10997
20240814,133100,2525683447,911,912,912,911,15011
20240814,133000,2512007736,912,912,912,912,151
20240814,132900,2511870024,911,911,911,911,0
20240814,132800,2511870024,911,913,913,911,4758
20240814,132700,2507533385,915,915,915,915,3151
20240814,132600,2504650220,913,915,915,913,12682
20240814,132500,2493053036,915,915,915,915,227
20240814,132400,2492845331,915,914,916,914,2440
20240814,132300,2490612475,914,916,916,914,17
20240814,132200,2490596933,915,915,915,915,50
20240814,132100,2490551183,916,916,916,916,1117
20240814,132000,2489528011,916,914,916,914,17458
20240814,131900,2473556560,914,912,914,912,2520
20240814,131800,2471253492,912,912,914,912,1636
20240814,131700,2469759914,912,913,913,912,25
20240814,131600,2469737110,912,910,912,910,3688
20240814,131500,2466373714,910,910,910,910,1000
20240814,131400,2465463714,911,912,912,911,5652
20240814,131300,2460314741,912,912,912,912,15
20240814,131200,2460301061,912,913,913,912,2837
20240814,131100,2457713576,913,913,913,913,158
20240814,131000,2457569322,913,913,913,913,5466
20240814,130900,2452578864,913,915,915,913,2660
20240814,130800,2450148387,915,915,915,915,23
20240814,130700,2450127342,915,915,915,914,1265
20240814,130600,2448970434,915,915,915,915,2507
20240814,130500,2446676529,915,915,915,915,1082
20240814,130400,2445686499,915,914,915,914,142
20240814,130300,2445556710,915,915,915,915,835
20240814,130200,2444792685,915,915,915,915,1289
20240814,130100,2443613250,915,914,915,914,2643
20240814,130000,2441197528,914,914,914,913,1809
20240814,125900,2439545584,914,914,914,914,0
20240814,125800,2439545584,914,914,914,914,310
20240814,125700,2439262244,913,912,913,912,828
20240814,125600,2438506303,910,910,911,910,76
20240814,125500,2438437128,910,913,913,910,17252
20240814,125400,2422721124,912,913,913,912,120
20240814,125300,2422611675,914,914,914,914,1
20240814,125200,2422610761,912,913,914,911,9474
20240814,125100,2413976507,914,914,914,913,160
20240814,125000,2413830357,913,915,915,913,224
20240814,124900,2413625837,915,913,915,912,20002
20240814,124800,2395382190,913,914,914,913,20352
20240814,124700,2376791445,914,915,915,914,4201
20240814,124600,2372947531,915,916,916,915,59741
20240814,124500,2318261964,916,916,916,916,5477
20240814,124400,2313245032,916,917,917,916,2708
20240814,124300,2310762158,917,917,917,917,4906
20240814,124200,2306263356,918,918,918,918,11462
20240814,124100,2295741240,918,919,919,918,1096
20240814,124000,2294734017,919,919,919,918,224
20240814,123900,2294528322,919,919,919,919,621
20240814,123800,2293957623,918,918,918,918,8425
20240814,123700,2286223473,918,918,921,918,655
20240814,123600,2285622180,918,919,919,918,5637
20240814,123500,2280443242,919,920,920,919,6903
20240814,123400,2274099379,920,920,921,919,17295
20240814,123300,2258188924,921,920,921,920,1014
20240814,123200,2257255490,921,921,921,920,807
20240814,123100,2256513042,921,921,921,921,1600
20240814,123000,2255039442,921,920,921,920,1923
20240814,122900,2253270246,920,921,921,920,7828
20240814,122800,2246060661,922,921,922,921,590
20240814,122700,2245517161,922,921,922,921,1649
20240814,122600,2243997983,922,921,922,921,985
20240814,122500,2243090763,922,922,922,921,1949
20240814,122400,2241295383,922,923,923,922,51
20240814,122300,2241248360,922,921,924,921,6957
20240814,122200,2234840687,924,924,924,924,60
20240814,122100,2234785247,921,923,924,921,962
20240814,122000,2233899115,924,924,924,924,0
20240814,121900,2233899115,924,924,924,924,100
20240814,121800,2233806715,924,922,924,921,7501
20240814,121700,2226892774,922,923,923,922,3996
20240814,121600,2223206869,923,923,923,923,203
20240814,121500,2223019500,923,924,924,923,1563
20240814,121400,2221576290,924,924,924,924,536
20240814,121300,2221081026,925,923,925,923,3144
20240814,121200,2218178914,923,923,923,923,5
20240814,121100,2218174299,923,925,925,923,3501
20240814,121000,2214942834,925,925,925,925,500
20240814,120900,2214480334,926,926,926,926,10
20240814,120800,2214471074,926,926,926,926,12
20240814,120700,2214459962,926,926,926,922,4034
20240814,120600,2210739130,926,922,926,922,875
20240814,120500,2209931183,922,922,922,922,800
20240814,120400,2209193583,922,922,922,922,6854
20240814,120300,2202874195,925,923,925,922,15599
20240814,120200,2188479504,925,925,925,925,20
20240814,120100,2188461004,925,924,925,923,14558
20240814,120000,2175016161,924,925,925,924,132
20240814,115900,2174894101,925,925,926,925,5558
20240814,115800,2169752923,925,925,925,925,1
20240814,115700,2169751998,926,926,926,926,201
20240814,115600,2169565872,927,926,927,925,1101
20240814,115500,2168546840,927,927,927,927,600
20240814,115400,2167990640,927,927,927,927,1
20240814,115300,2167989713,925,925,925,925,3477
20240814,115200,2164773488,925,925,925,924,17962
20240814,115100,2148159146,926,926,926,925,3145
20240814,115000,2145246882,925,925,925,925,7701
20240814,114900,2138123457,925,925,925,925,13968
20240814,114800,2125203057,925,925,925,925,0
20240814,114700,2125203057,925,925,925,925,4197
20240814,114600,2121320832,925,926,926,925,754
20240814,114500,2120623178,925,925,925,925,668
20240814,114400,2120005278,925,926,926,925,2
20240814,114300,2120003427,926,925,926,925,2123
20240814,114200,2118037939,925,926,926,925,3793
20240814,114100,2114525692,926,926,927,926,2583
20240814,114000,2112132834,926,927,927,926,7897
20240814,113900,2104819862,927,926,927,926,501
20240814,113800,2104355835,926,926,926,926,0
20240814,113700,2104355835,926,928,928,926,6129
20240814,113600,2098679645,927,928,928,927,208
20240814,113500,2098486821,928,928,928,928,340
20240814,113400,2098171301,928,927,928,927,477
20240814,113300,2097729092,927,928,928,927,9589
20240814,113200,2088836740,928,928,928,928,2120
20240814,113100,2086869380,928,928,928,928,753
20240814,113000,2086170596,928,929,929,928,2699
20240814,112900,2083663275,929,929,929,929,360
20240814,112800,2083328835,929,929,929,929,45
20240814,112700,2083287030,928,929,929,928,1862
20240814,112600,2081559087,928,928,928,928,87
20240814,112500,2081478351,929,929,929,929,1118
20240814,112400,2080439729,929,929,929,929,3867
20240814,112300,2076847286,929,929,929,929,1616
20240814,112200,2075346022,929,929,929,929,3606
20240814,112100,2071996048,929,929,930,929,474
20240814,112000,2071555679,930,929,930,929,610
20240814,111900,2070988577,929,930,930,929,4562
20240814,111800,2066746369,930,930,930,930,34
20240814,111700,2066714749,928,928,929,928,18684
20240814,111600,2049368939,928,928,928,928,4421
20240814,111500,2045266251,928,928,928,928,2
20240814,111400,2045264395,927,927,928,926,576
20240814,111300,2044730895,927,928,928,927,6201
20240814,111200,2038982548,927,927,927,927,2065
20240814,111100,2037068293,928,928,928,928,8602
20240814,111000,2029085637,929,928,929,928,7906
20240814,110900,2021748523,929,929,929,928,2327
20240814,110800,2019589041,928,928,928,927,2117
20240814,110700,2017624485,927,927,927,927,830
20240814,110600,2016855075,927,929,929,927,43
20240814,110500,2016815188,929,929,929,929,3563
20240814,110400,2013505161,929,927,929,927,8140
20240814,110300,2005954174,927,927,927,927,2052
20240814,110200,2004051970,928,927,928,927,292
20240814,110100,2003781176,928,927,928,927,1440
20240814,110000,2002446282,928,927,928,927,331
20240814,105900,2002139183,928,927,928,927,1243
20240814,105800,2000985704,928,928,928,928,51
20240814,105700,2000938376,927,926,927,926,7662
20240814,105600,1993837264,926,926,926,925,1598
20240814,105500,1992357517,926,926,926,926,281
20240814,105400,1992097311,925,926,927,925,7223
20240814,105300,1985409312,926,929,929,926,3001
20240814,105200,1982630383,929,928,930,925,33035
20240814,105100,1952045146,929,929,929,927,5120
20240814,105000,1947294781,930,929,931,929,11444
20240814,104900,1936651574,929,929,929,929,4184
20240814,104800,1932764638,930,930,930,930,432
20240814,104700,1932362878,930,927,930,927,454
20240814,104600,1931941660,927,929,929,927,2939
20240814,104500,1929211337,929,929,929,928,6676
20240814,104400,1923010770,929,930,930,927,5307
20240814,104300,1918086054,930,930,931,930,18277
20240814,104200,1901086444,930,930,930,929,4224
20240814,104100,1897158174,930,931,931,930,4330
20240814,104000,1893130073,931,930,931,930,472
20240814,103900,1892690651,930,928,930,928,2677
20240814,103800,1890201087,930,930,930,930,256
20240814,103700,1889963007,930,930,931,930,8863
20240814,103600,1881713641,930,930,931,930,8314
20240814,103500,1873981129,930,928,930,926,29798
20240814,103400,1846312481,927,927,927,927,6047
20240814,103300,1840706912,927,928,928,927,1751
20240814,103200,1839083684,928,927,928,926,13343
20240814,103100,1826715748,927,928,928,927,10305
20240814,103000,1817158552,928,929,930,928,51
20240814,102900,1817111180,930,929,930,928,1464
20240814,102800,1815752145,929,930,930,929,1526
20240814,102700,1814333973,930,930,930,930,1450
20240814,102600,1812985473,930,930,932,930,4534
20240814,102500,1808766879,930,931,932,930,5794
20240814,102400,1803371862,931,929,931,929,17244
20240814,102300,1787334326,929,929,930,929,18
20240814,102200,1787317601,930,927,930,927,30866
20240814,102100,1758676522,927,925,927,924,8793
20240814,102000,1750544607,925,924,925,924,2808
20240814,101900,1747949601,924,924,925,923,5328
20240814,101800,1743029547,924,925,927,924,17530
20240814,101700,1726820069,925,925,928,925,2779
20240814,101600,1724248994,925,926,927,925,24121
20240814,101500,1701928207,927,926,928,926,12566
20240814,101400,1690276135,926,928,928,926,24113
20240814,101300,1667933112,928,928,929,927,6630
20240814,101200,1661782903,929,928,929,928,5083
20240814,101100,1657061336,929,928,929,927,3255
20240814,101000,1654040434,928,928,928,927,14794
20240814,100900,1640312834,929,930,930,928,2992
20240814,100800,1637534040,929,931,931,929,2626
20240814,100700,1635093664,931,934,934,929,11506
20240814,100600,1624351377,934,931,935,931,20109
20240814,100500,1605600922,931,928,932,927,19440
20240814,100400,1587542712,928,931,931,928,13365
20240814,100300,1575119781,931,934,934,930,47251
20240814,100200,1531107736,934,938,938,934,3901
20240814,100100,1527458138,935,933,938,932,67887
20240814,100000,1464093920,933,933,934,933,11803
20240814,095900,1453079959,933,935,936,932,9733
20240814,095800,1443992043,935,940,940,934,23637
20240814,095700,1421861153,937,938,940,937,64275
20240814,095600,1361509597,938,938,939,937,34705
20240814,095500,1328943027,939,938,939,937,26950
20240814,095400,1303661864,938,935,939,935,57885
20240814,095300,1249396276,932,930,936,930,53615
20240814,095200,1199314451,928,930,932,928,10163
20240814,095100,1189858974,930,929,931,928,18941
20240814,095000,1172231522,928,927,930,926,13143
20240814,094900,1160021740,928,928,928,924,12195
20240814,094800,1148729121,929,930,931,925,22107
20240814,094700,1128198453,930,931,932,930,29567
20240814,094600,1100672171,931,929,931,929,25339
20240814,094500,1077104386,929,928,932,927,136320
20240814,094400,950399403,927,924,928,924,86907
20240814,094300,869859777,924,920,925,919,73198
20240814,094200,802251713,922,923,923,920,10531
20240814,094100,792548719,920,921,922,920,14379
20240814,094000,779303696,921,922,922,919,28300
20240814,093900,753256083,922,921,922,920,16858
20240814,093800,737734320,923,924,925,920,14847
20240814,093700,724040305,921,923,926,921,14237
20240814,093600,710896530,925,922,929,921,118024
20240814,093500,601760281,921,914,921,914,86693
20240814,093400,522126142,912,913,917,912,52646
20240814,093300,473985223,913,910,913,910,16401
20240814,093200,459036736,910,910,910,909,3519
20240814,093100,455835555,909,908,911,907,30047
20240814,093000,428495289,908,909,909,908,15534
20240814,092900,414381064,909,909,910,909,3525
20240814,092800,411173785,910,910,910,909,2725
20240814,092700,408694057,910,909,910,909,3273
20240814,092600,405715637,909,909,910,909,10130
20240814,092500,396507169,909,909,909,908,1359
20240814,092400,395271938,909,909,910,908,5357
20240814,092300,390403131,909,911,911,909,17696
20240814,092200,374299934,911,906,911,906,88317
20240814,092100,294016135,906,904,907,904,9169
20240814,092000,285713206,904,901,905,901,154
20240814,091900,285574392,901,905,905,900,6145
20240814,091800,280038432,901,905,905,901,5480
20240814,091700,275094574,903,904,905,903,2795
20240814,091600,272566657,904,906,906,904,421
20240814,091500,272185382,906,905,906,903,821
20240814,091400,271443378,903,905,907,903,12092
20240814,091300,260490567,905,906,906,904,6553
20240814,091200,254556173,906,905,907,904,24152
20240814,091100,232683400,900,908,908,900,6856
20240814,091000,226500933,908,905,908,903,24566
20240814,090900,204225513,905,906,906,905,4123
20240814,090800,200490982,907,906,908,905,17135
20240814,090700,184947604,906,907,908,905,25592
20240814,090600,161737468,907,905,909,905,37092
20240814,090500,128078987,906,899,907,899,49184
20240814,090400,83617078,901,899,901,899,17124
20240814,090300,68204636,898,897,899,897,6959
20240814,090200,61959339,898,900,902,893,29209
20240814,090100,35761902,900,903,904,900,21177
20240814,090000,16671641,903,900,903,900,18520