stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,185100,2546090432,937,937,937,937,55538
20240816,185000,2546090432,937,937,937,937,0
20240816,184900,2546090432,937,937,937,937,0
20240816,184800,2546090432,937,937,937,937,0
20240816,184700,2546090432,937,937,937,937,0
20240816,184600,2546090432,937,937,937,937,0
20240816,184500,2546090432,937,937,937,937,0
20240816,184400,2546090432,937,937,937,937,0
20240816,184300,2546090432,937,937,937,937,0
20240816,184200,2546090432,937,937,937,937,0
20240816,184100,2546090432,937,937,937,937,0
20240816,184000,2546090432,937,937,937,937,0
20240816,183900,2546090432,937,937,937,937,0
20240816,183800,2546090432,937,937,937,937,0
20240816,183700,2546090432,937,937,937,937,0
20240816,183600,2546090432,937,937,937,937,0
20240816,183500,2546090432,937,937,937,937,0
20240816,183400,2546090432,937,937,937,937,0
20240816,183300,2546090432,937,937,937,937,0
20240816,183200,2546090432,937,937,937,937,0
20240816,183100,2546090432,937,937,937,937,0
20240816,183000,2546090432,937,937,937,937,0
20240816,182900,2546090432,937,937,937,937,0
20240816,182800,2546090432,937,937,937,937,0
20240816,182700,2546090432,937,937,937,937,0
20240816,182600,2546090432,937,937,937,937,0
20240816,182500,2546090432,937,937,937,937,0
20240816,182400,2546090432,937,937,937,937,0
20240816,182300,2546090432,937,937,937,937,0
20240816,182200,2546090432,937,937,937,937,0
20240816,182100,2546090432,937,937,937,937,55538
20240816,182000,2546090432,937,937,937,937,0
20240816,181900,2546090432,937,937,937,937,0
20240816,181800,2546090432,937,937,937,937,0
20240816,181700,2546090432,937,937,937,937,0
20240816,181600,2546090432,937,937,937,937,0
20240816,181500,2546090432,937,937,937,937,0
20240816,181400,2546090432,937,937,937,937,0
20240816,181300,2546090432,937,937,937,937,0
20240816,181200,2546090432,937,937,937,937,0
20240816,181100,2546090432,937,937,937,937,0
20240816,181000,2546090432,937,937,937,937,0
20240816,180900,2546090432,937,937,937,937,0
20240816,180800,2546090432,937,937,937,937,0
20240816,180700,2546090432,937,937,937,937,0
20240816,180600,2546090432,937,937,937,937,0
20240816,180500,2546090432,937,937,937,937,0
20240816,180400,2546090432,937,937,937,937,0
20240816,180300,2546090432,937,937,937,937,0
20240816,180200,2546090432,937,937,937,937,0
20240816,180100,2546090432,937,937,937,937,0
20240816,180000,2546090432,937,937,937,937,0
20240816,175900,2546090432,937,937,937,937,0
20240816,175800,2546090432,937,937,937,937,0
20240816,175700,2546090432,937,937,937,937,0
20240816,175600,2546090432,937,937,937,937,0
20240816,175500,2546090432,937,937,937,937,0
20240816,175400,2546090432,937,937,937,937,0
20240816,175300,2546090432,937,937,937,937,0
20240816,175200,2546090432,937,937,937,937,0
20240816,175100,2546090432,937,937,937,937,55538
20240816,175000,2546090432,937,937,937,937,0
20240816,174900,2546090432,937,937,937,937,0
20240816,174800,2546090432,937,937,937,937,0
20240816,174700,2546090432,937,937,937,937,0
20240816,174600,2546090432,937,937,937,937,0
20240816,174500,2546090432,937,937,937,937,0
20240816,174400,2546090432,937,937,937,937,0
20240816,174300,2546090432,937,937,937,937,0
20240816,174200,2546090432,937,937,937,937,0
20240816,174100,2546090432,937,937,937,937,0
20240816,174000,2546090432,937,937,937,937,0
20240816,173900,2546090432,937,937,937,937,0
20240816,173800,2546090432,937,937,937,937,0
20240816,173700,2546090432,937,937,937,937,0
20240816,173600,2546090432,937,937,937,937,0
20240816,173500,2546090432,937,937,937,937,0
20240816,173400,2546090432,937,937,937,937,0
20240816,173300,2546090432,937,937,937,937,0
20240816,173200,2546090432,937,937,937,937,0
20240816,173100,2546090432,937,937,937,937,0
20240816,173000,2546090432,937,937,937,937,0
20240816,172900,2546090432,937,937,937,937,0
20240816,172800,2546090432,937,937,937,937,0
20240816,172700,2546090432,937,937,937,937,0
20240816,172600,2546090432,937,937,937,937,0
20240816,172500,2546090432,937,937,937,937,0
20240816,172400,2546090432,937,937,937,937,0
20240816,172300,2546090432,937,937,937,937,0
20240816,172200,2546090432,937,937,937,937,0
20240816,172100,2546090432,937,937,937,937,55538
20240816,172000,2546090432,937,937,937,937,0
20240816,171900,2546090432,937,937,937,937,0
20240816,171800,2546090432,937,937,937,937,0
20240816,171700,2546090432,937,937,937,937,0
20240816,171600,2546090432,937,937,937,937,0
20240816,171500,2546090432,937,937,937,937,0
20240816,171400,2546090432,937,937,937,937,0
20240816,171300,2546090432,937,937,937,937,0
20240816,171200,2546090432,937,937,937,937,0
20240816,171100,2546090432,937,937,937,937,0
20240816,171000,2546090432,937,937,937,937,0
20240816,170900,2546090432,937,937,937,937,0
20240816,170800,2546090432,937,937,937,937,0
20240816,170700,2546090432,937,937,937,937,0
20240816,170600,2546090432,937,937,937,937,0
20240816,170500,2546090432,937,937,937,937,0
20240816,170400,2546090432,937,937,937,937,0
20240816,170300,2546090432,937,937,937,937,0
20240816,170200,2546090432,937,937,937,937,0
20240816,170100,2546090432,937,937,937,937,0
20240816,170000,2546090432,937,937,937,937,0
20240816,165900,2546090432,937,937,937,937,0
20240816,165800,2546090432,937,937,937,937,0
20240816,165700,2546090432,937,937,937,937,0
20240816,165600,2546090432,937,937,937,937,0
20240816,165500,2546090432,937,937,937,937,0
20240816,165400,2546090432,937,937,937,937,0
20240816,165300,2546090432,937,937,937,937,0
20240816,165200,2546090432,937,937,937,937,0
20240816,165100,2546090432,937,937,937,937,55538
20240816,165000,2546090432,937,937,937,937,0
20240816,164900,2546090432,937,937,937,937,0
20240816,164800,2546090432,937,937,937,937,0
20240816,164700,2546090432,937,937,937,937,0
20240816,164600,2546090432,937,937,937,937,0
20240816,164500,2546090432,937,937,937,937,0
20240816,164400,2546090432,937,937,937,937,0
20240816,164300,2546090432,937,937,937,937,0
20240816,164200,2546090432,937,937,937,937,0
20240816,164100,2546090432,937,937,937,937,0
20240816,164000,2546090432,937,937,937,937,0
20240816,163900,2546090432,937,937,937,937,0
20240816,163800,2546090432,937,937,937,937,0
20240816,163700,2546090432,937,937,937,937,0
20240816,163600,2546090432,937,937,937,937,0
20240816,163500,2546090432,937,937,937,937,0
20240816,163400,2546090432,937,937,937,937,0
20240816,163300,2546090432,937,937,937,937,0
20240816,163200,2546090432,937,937,937,937,0
20240816,163100,2546090432,937,937,937,937,0
20240816,163000,2546090432,937,937,937,937,0
20240816,162900,2546090432,937,937,937,937,0
20240816,162800,2546090432,937,937,937,937,0
20240816,162700,2546090432,937,937,937,937,0
20240816,162600,2546090432,937,937,937,937,0
20240816,162500,2546090432,937,937,937,937,0
20240816,162400,2546090432,937,937,937,937,0
20240816,162300,2546090432,937,937,937,937,0
20240816,162200,2546090432,937,937,937,937,0
20240816,162100,2546090432,937,937,937,937,55538
20240816,162000,2546090432,937,937,937,937,0
20240816,161900,2546090432,937,937,937,937,0
20240816,161800,2546090432,937,937,937,937,0
20240816,161700,2546090432,937,937,937,937,0
20240816,161600,2546090432,937,937,937,937,0
20240816,161500,2546090432,937,937,937,937,0
20240816,161400,2546090432,937,937,937,937,0
20240816,161300,2546090432,937,937,937,937,0
20240816,161200,2546090432,937,937,937,937,0
20240816,161100,2546090432,937,937,937,937,0
20240816,161000,2546090432,937,937,937,937,0
20240816,160900,2546090432,937,937,937,937,0
20240816,160800,2546090432,937,937,937,937,0
20240816,160700,2546090432,937,937,937,937,0
20240816,160600,2546090432,937,937,937,937,0
20240816,160500,2546090432,937,937,937,937,0
20240816,160400,2546090432,937,937,937,937,0
20240816,160300,2546090432,937,937,937,937,0
20240816,160200,2546090432,937,937,937,937,0
20240816,160100,2546090432,937,937,937,937,0
20240816,160000,2546090432,937,937,937,937,0
20240816,155900,2546090432,937,937,937,937,0
20240816,155800,2546090432,937,937,937,937,0
20240816,155700,2546090432,937,937,937,937,0
20240816,155600,2546090432,937,937,937,937,0
20240816,155500,2546090432,937,937,937,937,0
20240816,155400,2546090432,937,937,937,937,0
20240816,155300,2546090432,937,937,937,937,0
20240816,155200,2546090432,937,937,937,937,0
20240816,155100,2546090432,937,937,937,937,55538
20240816,155000,2546090432,937,937,937,937,0
20240816,154900,2546090432,937,937,937,937,0
20240816,154800,2546090432,937,937,937,937,0
20240816,154700,2546090432,937,937,937,937,0
20240816,154600,2546090432,937,937,937,937,0
20240816,154500,2546090432,937,937,937,937,0
20240816,154400,2546090432,937,937,937,937,0
20240816,154300,2546090432,937,937,937,937,0
20240816,154200,2546090432,937,937,937,937,0
20240816,154100,2546090432,937,937,937,937,0
20240816,154000,2546090432,937,937,937,937,0
20240816,153900,2546090432,937,937,937,937,0
20240816,153800,2546090432,937,937,937,937,0
20240816,153700,2546090432,937,937,937,937,0
20240816,153600,2546090432,937,937,937,937,0
20240816,153500,2546090432,937,937,937,937,0
20240816,153400,2546090432,937,937,937,937,0
20240816,153300,2546090432,937,937,937,937,0
20240816,153200,2546090432,937,937,937,937,0
20240816,153100,2546090432,937,937,937,937,0
20240816,153000,2546090432,937,937,937,937,55538
20240816,152900,2494051326,934,934,934,934,0
20240816,152800,2494051326,934,934,934,934,0
20240816,152700,2494051326,934,934,934,934,0
20240816,152600,2494051326,934,934,934,934,0
20240816,152500,2494051326,934,934,934,934,0
20240816,152400,2494051326,934,934,934,934,0
20240816,152300,2494051326,934,934,934,934,0
20240816,152200,2494051326,934,934,934,934,0
20240816,152100,2494051326,934,934,934,934,0
20240816,152000,2494051326,934,934,934,934,0
20240816,151900,2494051326,934,935,935,933,16419
20240816,151800,2478723301,935,934,935,933,16303
20240816,151700,2463500056,934,935,935,933,8139
20240816,151600,2455896347,935,935,935,934,8999
20240816,151500,2447485582,935,935,935,934,3360
20240816,151400,2444344182,936,935,936,935,8091
20240816,151300,2436774438,935,934,935,934,22739
20240816,151200,2415518203,934,933,934,932,23172
20240816,151100,2393881072,933,933,934,933,5138
20240816,151000,2389084322,933,934,934,932,1438
20240816,150900,2387743130,934,932,934,931,5142
20240816,150800,2382954773,932,931,932,931,3179
20240816,150700,2379992647,931,931,931,931,4469
20240816,150600,2375832008,931,931,931,930,2037
20240816,150500,2373937561,931,933,933,931,8697
20240816,150400,2365840011,933,931,933,931,23414
20240816,150300,2343995353,931,931,931,931,100
20240816,150200,2343902253,931,934,934,931,6046
20240816,150100,2338273421,934,932,935,931,1294
20240816,150000,2337066554,935,935,935,931,3774
20240816,145900,2333540064,935,931,935,931,9618
20240816,145800,2324569255,931,932,932,930,8893
20240816,145700,2316292565,932,931,933,931,366
20240816,145600,2315951728,931,931,931,931,696
20240816,145500,2315303752,930,932,932,930,3000
20240816,145400,2312510771,931,931,931,931,0
20240816,145300,2312510771,931,932,935,931,28280
20240816,145200,2286120998,931,932,932,931,3000
20240816,145100,2283325778,932,932,933,931,9469
20240816,145000,2274505769,932,931,932,931,4740
20240816,144900,2270092679,931,931,932,931,798
20240816,144800,2269349737,931,931,931,931,702
20240816,144700,2268696175,932,931,932,931,6316
20240816,144600,2262811349,931,932,932,931,15560
20240816,144500,2248324534,931,932,932,931,4945
20240816,144400,2243719861,932,933,933,932,2208
20240816,144300,2241661797,933,932,933,932,4342
20240816,144200,2237615043,932,932,932,932,3359
20240816,144100,2234484455,932,932,932,932,2168
20240816,144000,2232463879,932,932,932,932,1307
20240816,143900,2231245755,932,932,932,932,3004
20240816,143800,2228446027,932,932,932,932,8094
20240816,143700,2220902419,932,932,932,932,4592
20240816,143600,2216622675,932,932,932,932,1066
20240816,143500,2215629163,932,932,932,931,2175
20240816,143400,2213602064,932,933,933,932,6577
20240816,143300,2207468523,933,933,934,933,29333
20240816,143200,2180097808,932,932,932,932,11599
20240816,143100,2169287540,932,933,933,932,3065
20240816,143000,2166428200,933,933,933,933,5039
20240816,142900,2161726813,932,932,933,932,548
20240816,142800,2161216072,933,932,933,932,5
20240816,142700,2161211408,933,933,933,932,10211
20240816,142600,2151686959,933,933,933,933,0
20240816,142500,2151686959,933,933,933,933,0
20240816,142400,2151686959,933,934,934,933,5447
20240816,142300,2146602001,933,933,933,933,883
20240816,142200,2145778162,933,933,933,933,2525
20240816,142100,2143422337,933,934,934,933,5225
20240816,142000,2138544818,935,933,935,933,858
20240816,141900,2137743244,935,935,935,933,15738
20240816,141800,2123049752,935,936,936,934,5337
20240816,141700,2118063810,936,935,936,935,14375
20240816,141600,2104615882,935,935,936,934,4679
20240816,141500,2100241283,935,936,936,935,3070
20240816,141400,2097370765,936,935,936,935,1510
20240816,141300,2095958908,936,936,936,935,7496
20240816,141200,2088944652,936,935,936,935,491
20240816,141100,2088485486,935,936,936,935,448
20240816,141000,2088066228,936,935,936,934,1431
20240816,140900,2086728054,935,934,935,934,741
20240816,140800,2086035429,935,935,935,935,858
20240816,140700,2085233199,935,935,936,935,10430
20240816,140600,2075480487,935,933,935,933,18990
20240816,140500,2057743727,933,933,933,933,1746
20240816,140400,2056114709,933,933,934,933,1211
20240816,140300,2054984248,933,932,933,932,3953
20240816,140200,2051296199,932,932,933,932,2704
20240816,140100,2048775571,932,933,934,932,920
20240816,140000,2047917310,932,933,933,932,1524
20240816,135900,2046495912,933,932,933,932,1494
20240816,135800,2045102782,932,932,932,932,1500
20240816,135700,2043704782,932,933,933,932,6055
20240816,135600,2038059354,933,932,933,932,4069
20240816,135500,2034263923,932,931,932,931,1043
20240816,135400,2033291890,931,931,931,931,1034
20240816,135300,2032329236,930,931,931,930,207
20240816,135200,2032136526,930,930,931,930,2902
20240816,135100,2029435166,930,930,930,930,493
20240816,135000,2028976676,930,931,931,930,4604
20240816,134900,2024691050,931,932,932,931,2269
20240816,134800,2022578224,932,931,932,931,1900
20240816,134700,2020808824,932,930,932,930,892
20240816,134600,2019978964,930,930,930,930,4668
20240816,134500,2015637724,931,931,931,931,6000
20240816,134400,2010051724,932,932,932,930,10632
20240816,134300,2000159704,932,932,932,932,1000
20240816,134200,1999227704,933,932,933,932,2701
20240816,134100,1996710286,933,933,933,933,4
20240816,134000,1996706554,932,932,932,932,6
20240816,133900,1996700962,933,932,933,932,123
20240816,133800,1996586325,933,933,933,932,1012
20240816,133700,1995643082,933,933,933,933,1200
20240816,133600,1994523482,932,932,932,932,1311
20240816,133500,1993301630,932,933,933,931,147
20240816,133400,1993164528,932,932,932,932,302
20240816,133300,1992883064,932,932,933,931,6125
20240816,133200,1987173908,930,930,932,930,6729
20240816,133100,1980905938,930,930,930,930,8441
20240816,133000,1973055808,930,930,930,930,651
20240816,132900,1972450378,930,931,931,930,1400
20240816,132800,1971148188,930,931,931,930,1178
20240816,132700,1970052605,930,931,931,930,11985
20240816,132600,1958896579,931,931,931,931,162
20240816,132500,1958745757,931,932,934,931,5679
20240816,132400,1953455381,934,932,934,932,3136
20240816,132300,1950532625,932,932,932,932,2335
20240816,132200,1948356405,932,932,932,932,1214
20240816,132100,1947224957,932,933,933,932,2016
20240816,132000,1945344520,933,934,934,933,136
20240816,131900,1945217608,934,934,934,934,4216
20240816,131800,1941279864,935,935,935,935,1010
20240816,131700,1940335514,935,935,935,934,1050
20240816,131600,1939354764,934,932,934,932,11132
20240816,131500,1928959740,932,932,932,932,367
20240816,131400,1928617696,932,934,934,932,3997
20240816,131300,1924890200,934,933,934,933,197
20240816,131200,1924706384,934,934,934,934,14
20240816,131100,1924693308,934,934,934,934,10
20240816,131000,1924683968,934,935,935,934,15345
20240816,130900,1910351331,935,936,936,935,6106
20240816,130800,1904641785,936,935,936,935,135
20240816,130700,1904515440,936,936,936,936,19782
20240816,130600,1885999488,935,935,936,934,15401
20240816,130500,1871599813,935,937,937,935,1602
20240816,130400,1870100954,935,936,936,935,14907
20240816,130300,1856158002,936,936,937,934,4938
20240816,130200,1851538743,936,936,937,935,4366
20240816,130100,1847451162,937,935,937,935,3937
20240816,130000,1843765371,936,936,936,936,2601
20240816,125900,1841330835,936,938,938,936,8944
20240816,125800,1832941997,938,937,938,937,32488
20240816,125700,1802476294,938,932,938,930,36122
20240816,125600,1768663279,932,934,934,932,1884
20240816,125500,1766907369,935,934,935,934,1219
20240816,125400,1765768818,935,932,935,932,1123
20240816,125300,1764719936,932,935,935,932,2526
20240816,125200,1762365692,935,931,935,930,10670
20240816,125100,1752416173,932,932,932,929,1670
20240816,125000,1750861348,929,933,933,929,16673
20240816,124900,1735339975,933,936,936,933,12564
20240816,124800,1723603468,936,936,936,936,11186
20240816,124700,1713133372,935,934,935,933,8943
20240816,124600,1704773152,933,932,933,932,4645
20240816,124500,1700443082,932,934,934,932,7199
20240816,124400,1693725412,935,935,935,932,28301
20240816,124300,1667314768,935,936,936,933,4313
20240816,124200,1663288724,933,935,937,933,19158
20240816,124100,1645380812,935,936,938,935,48724
20240816,124000,1599738143,936,928,936,928,101403
20240816,123900,1505191350,928,928,928,928,2000
20240816,123800,1503335350,927,929,929,927,3900
20240816,123700,1499717134,930,930,930,930,175
20240816,123600,1499554384,930,927,930,927,5182
20240816,123500,1494735825,927,928,928,927,1814
20240816,123400,1493053044,929,930,930,929,290
20240816,123300,1492783604,930,929,930,929,59
20240816,123200,1492728784,929,928,929,928,4027
20240816,123100,1488991547,929,929,930,928,1729
20240816,123000,1487384836,929,931,931,929,2618
20240816,122900,1484951623,931,928,931,927,7301
20240816,122800,1478165977,929,932,932,929,16047
20240816,122700,1463231287,933,932,933,932,6217
20240816,122600,1457436997,932,933,933,932,11052
20240816,122500,1447129149,933,933,933,932,19493
20240816,122400,1428953368,932,932,933,932,15450
20240816,122300,1414553877,932,931,932,931,18917
20240816,122200,1396930663,932,931,932,930,2784
20240816,122100,1394338490,931,928,933,928,63059
20240816,122000,1335666925,927,927,928,927,3986
20240816,121900,1331969063,928,927,928,926,4747
20240816,121800,1327566108,926,923,927,923,6029
20240816,121700,1321980970,923,923,923,923,994
20240816,121600,1321063508,923,924,924,923,2551
20240816,121500,1318708635,925,923,926,923,25092
20240816,121400,1295512900,922,921,922,921,152
20240816,121300,1295372773,921,922,922,921,534
20240816,121200,1294880899,922,923,923,922,9391
20240816,121100,1286213814,923,922,923,922,778
20240816,121000,1285495869,921,921,921,921,161
20240816,120900,1285347588,921,923,923,921,601
20240816,120800,1284792867,923,923,923,923,2
20240816,120700,1284791021,923,923,923,920,112
20240816,120600,1284687648,923,923,923,923,15339
20240816,120500,1270529751,923,920,923,920,7731
20240816,120400,1263401664,921,921,921,921,654
20240816,120300,1262799330,921,921,921,921,44
20240816,120200,1262758806,921,921,921,921,366
20240816,120100,1262421720,923,921,923,921,3093
20240816,120000,1259570857,923,920,923,920,11
20240816,115900,1259560707,921,923,923,921,140
20240816,115800,1259431671,920,920,921,919,20136
20240816,115700,1240906873,921,921,922,921,5117
20240816,115600,1236194050,921,921,921,921,5070
20240816,115500,1231524580,921,921,921,921,22
20240816,115400,1231504318,921,922,922,921,2019
20240816,115300,1229644800,922,922,923,922,4938
20240816,115200,1225088296,922,922,922,922,945
20240816,115100,1224217006,922,922,922,922,1623
20240816,115000,1222720600,922,921,922,921,2854
20240816,114900,1220089712,921,921,921,921,2000
20240816,114800,1218247712,921,921,921,921,2000
20240816,114700,1216405712,921,921,921,921,4015
20240816,114600,1212707897,921,921,921,921,0
20240816,114500,1212707897,921,921,922,920,2965
20240816,114400,1209976133,921,921,921,921,101
20240816,114300,1209883112,921,922,922,920,615
20240816,114200,1209317298,920,921,921,920,7165
20240816,114100,1202718482,921,921,921,921,3006
20240816,114000,1199949956,922,922,922,922,13
20240816,113900,1199937970,922,922,922,922,542
20240816,113800,1199438246,922,922,922,922,1
20240816,113700,1199437324,920,919,920,919,720
20240816,113600,1198774930,920,920,920,920,472
20240816,113500,1198340690,920,920,920,920,4854
20240816,113400,1193875010,920,918,920,918,649
20240816,113300,1193279220,918,918,918,918,644
20240816,113200,1192688028,918,917,920,917,3
20240816,113100,1192685273,920,916,920,916,959
20240816,113000,1191805877,916,919,919,916,182220
20240816,112900,1024849329,919,923,923,919,619
20240816,112800,1024280464,919,923,923,919,1307
20240816,112700,1023075283,923,919,923,919,5570
20240816,112600,1017956449,918,922,922,918,52209
20240816,112500,969921036,923,923,923,922,804
20240816,112400,969179144,923,923,923,923,329
20240816,112300,968875477,922,922,922,922,500
20240816,112200,968414477,922,922,922,922,0
20240816,112100,968414477,922,922,922,922,0
20240816,112000,968414477,922,923,923,922,1284
20240816,111900,967230154,923,924,924,923,1523
20240816,111800,965823924,924,924,924,924,7728
20240816,111700,958683252,924,924,924,924,0
20240816,111600,958683252,924,924,924,923,4259
20240816,111500,954748493,924,923,924,923,1105
20240816,111400,953727577,924,923,924,923,624
20240816,111300,953151125,923,923,923,923,20
20240816,111200,953132665,923,924,924,923,57
20240816,111100,953080037,924,923,924,923,107
20240816,111000,952981246,923,924,924,923,7314
20240816,110900,946223360,924,924,924,924,0
20240816,110800,946223360,924,924,924,924,1000
20240816,110700,945299360,922,924,924,922,2058
20240816,110600,943401806,924,922,924,922,2500
20240816,110500,941094917,922,923,923,922,2819
20240816,110400,938495766,924,925,925,924,3755
20240816,110300,935025146,925,924,925,924,1103
20240816,110200,934004971,925,924,925,924,1033
20240816,110100,933050180,925,925,925,925,0
20240816,110000,933050180,925,921,925,921,2101
20240816,105900,931108346,925,923,925,921,4002
20240816,105800,927416438,924,923,924,923,122
20240816,105700,927303817,924,924,924,924,15
20240816,105600,927289957,924,924,924,924,205
20240816,105500,927100537,925,923,925,921,4511
20240816,105400,922945654,921,925,925,921,8667
20240816,105300,914953340,925,925,925,924,10907
20240816,105200,904864418,925,924,925,923,11
20240816,105100,904854258,923,923,923,923,2862
20240816,105000,902212632,923,923,923,923,1
20240816,104900,902211709,924,923,924,923,1937
20240816,104800,900423806,923,923,923,923,4
20240816,104700,900420114,923,923,923,922,5147
20240816,104600,895671434,923,923,923,923,1032
20240816,104500,894718898,923,923,924,923,907
20240816,104400,893881182,923,924,924,923,180
20240816,104300,893715041,922,923,923,922,18574
20240816,104200,876588341,923,924,924,923,4096
20240816,104100,872807732,923,923,923,922,12173
20240816,104000,861574053,923,924,924,923,2508
20240816,103900,859258060,924,924,924,924,46
20240816,103800,859215556,924,924,924,924,4162
20240816,103700,855369868,924,925,925,924,189
20240816,103600,855195192,925,925,925,925,3405
20240816,103500,852045567,925,924,925,923,2145
20240816,103400,850062395,925,925,925,923,5146
20240816,103300,845307074,925,925,925,925,1858
20240816,103200,843588424,926,925,926,925,8671
20240816,103100,835566178,923,925,925,923,1798
20240816,103000,833905624,923,924,924,923,14979
20240816,102900,820066513,924,924,924,924,1041
20240816,102800,819104629,923,923,925,923,604
20240816,102700,818547007,923,924,925,923,156
20240816,102600,818402860,924,923,924,923,2095
20240816,102500,816468220,923,924,924,923,15522
20240816,102400,802125992,924,924,924,924,0
20240816,102300,802125992,924,925,926,924,3000
20240816,102200,799350534,925,925,925,925,1017
20240816,102100,798409809,925,925,926,925,512
20240816,102000,797936208,926,925,926,925,640
20240816,101900,797343668,926,925,926,925,13
20240816,101800,797331637,924,925,925,924,500
20240816,101700,796869590,927,926,927,924,26186
20240816,101600,772622996,927,926,927,926,4410
20240816,101500,768539097,927,924,927,923,24166
20240816,101400,746184845,923,924,924,923,12743
20240816,101300,734413313,924,924,924,924,11788
20240816,101200,723521201,925,924,925,924,637
20240816,101100,722931986,925,925,925,924,12903
20240816,101000,711001048,925,925,925,925,177
20240816,100900,710837323,925,927,927,925,851
20240816,100800,710050046,925,925,925,924,3600
20240816,100700,706722046,924,925,925,924,319
20240816,100600,706427289,924,928,928,924,1114
20240816,100500,705397185,924,924,928,924,6482
20240816,100400,699390079,925,925,925,925,4988
20240816,100300,694776179,925,925,926,925,3038
20240816,100200,691965655,925,927,927,925,8218
20240816,100100,684355165,927,928,928,927,472
20240816,100000,683917519,928,928,928,928,6012
20240816,095900,678338383,928,929,929,928,13
20240816,095800,678326315,929,930,930,929,6782
20240816,095700,672020477,930,929,930,927,1416
20240816,095600,670706755,929,929,929,928,1170
20240816,095500,669619875,929,929,930,929,5623
20240816,095400,664396058,929,929,930,929,4198
20240816,095300,660496102,929,929,930,929,4269
20240816,095200,656530200,929,927,930,927,14057
20240816,095100,643472303,927,927,928,926,5927
20240816,095000,637978690,926,926,926,926,4371
20240816,094900,633931144,926,926,926,926,3231
20240816,094800,630939238,925,924,925,924,789
20240816,094700,630209649,924,923,924,923,73
20240816,094600,630142198,923,923,923,921,7711
20240816,094500,623028241,923,922,923,921,1427
20240816,094400,621713139,922,923,923,922,1150
20240816,094300,620652838,923,923,923,923,294
20240816,094200,620381476,923,921,923,921,3222
20240816,094100,617407822,924,923,924,921,4144
20240816,094000,613579967,923,923,924,923,1011
20240816,093900,612646811,923,923,924,922,1131
20240816,093800,611602907,923,922,923,920,2960
20240816,093700,608874061,920,920,922,919,27810
20240816,093600,583288927,921,921,924,920,11290
20240816,093500,572890934,921,924,925,921,36422
20240816,093400,539302199,924,925,926,924,5694
20240816,093300,534039733,924,924,924,924,2466
20240816,093200,531761149,925,925,927,925,2741
20240816,093100,529224694,924,925,925,924,3726
20240816,093000,525779813,924,927,927,924,23456
20240816,092900,504101095,926,926,926,926,122
20240816,092800,503988123,926,926,927,926,3157
20240816,092700,501064591,926,928,928,925,6802
20240816,092600,494767270,928,926,928,925,4880
20240816,092500,490245069,925,926,926,925,6525
20240816,092400,484207423,926,928,928,926,8194
20240816,092300,476616080,928,927,928,927,1950
20240816,092200,474806828,927,926,930,926,28936
20240816,092100,447950514,927,926,928,926,1069
20240816,092000,446959714,925,925,926,924,7147
20240816,091900,440346553,925,926,927,924,34571
20240816,091800,408366939,926,925,926,925,3174
20240816,091700,405430877,924,929,929,924,3567
20240816,091600,402133432,929,928,929,928,4241
20240816,091500,398194099,929,930,930,922,6693
20240816,091400,392002505,930,926,930,922,28438
20240816,091300,365599920,926,927,927,926,4979
20240816,091200,360988725,926,926,929,926,14506
20240816,091100,347536479,921,922,927,921,101132
20240816,091000,254149531,919,924,924,919,33449
20240816,090900,223374820,923,923,924,921,16454
20240816,090800,208208282,922,921,923,921,7175
20240816,090700,201597756,924,923,924,921,4563
20240816,090600,197385102,923,924,924,923,3713
20240816,090500,193957906,924,924,924,919,12961
20240816,090400,182027700,920,926,928,920,57174
20240816,090300,129156476,926,926,928,924,27075
20240816,090200,104117002,926,926,928,924,12442
20240816,090100,92598753,926,930,934,925,23392
20240816,090000,70856368,931,918,931,918,76927