stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,185100,2719584496,903,903,903,903,23952
20240819,185000,2719584496,903,903,903,903,0
20240819,184900,2719584496,903,903,903,903,0
20240819,184800,2719584496,903,903,903,903,0
20240819,184700,2719584496,903,903,903,903,0
20240819,184600,2719584496,903,903,903,903,0
20240819,184500,2719584496,903,903,903,903,0
20240819,184400,2719584496,903,903,903,903,0
20240819,184300,2719584496,903,903,903,903,0
20240819,184200,2719584496,903,903,903,903,0
20240819,184100,2719584496,903,903,903,903,0
20240819,184000,2719584496,903,903,903,903,0
20240819,183900,2719584496,903,903,903,903,0
20240819,183800,2719584496,903,903,903,903,0
20240819,183700,2719584496,903,903,903,903,0
20240819,183600,2719584496,903,903,903,903,0
20240819,183500,2719584496,903,903,903,903,0
20240819,183400,2719584496,903,903,903,903,0
20240819,183300,2719584496,903,903,903,903,0
20240819,183200,2719584496,903,903,903,903,0
20240819,183100,2719584496,903,903,903,903,0
20240819,183000,2719584496,903,903,903,903,0
20240819,182900,2719584496,903,903,903,903,0
20240819,182800,2719584496,903,903,903,903,0
20240819,182700,2719584496,903,903,903,903,0
20240819,182600,2719584496,903,903,903,903,0
20240819,182500,2719584496,903,903,903,903,0
20240819,182400,2719584496,903,903,903,903,0
20240819,182300,2719584496,903,903,903,903,0
20240819,182200,2719584496,903,903,903,903,0
20240819,182100,2719584496,903,903,903,903,23952
20240819,182000,2719584496,903,903,903,903,0
20240819,181900,2719584496,903,903,903,903,0
20240819,181800,2719584496,903,903,903,903,0
20240819,181700,2719584496,903,903,903,903,0
20240819,181600,2719584496,903,903,903,903,0
20240819,181500,2719584496,903,903,903,903,0
20240819,181400,2719584496,903,903,903,903,0
20240819,181300,2719584496,903,903,903,903,0
20240819,181200,2719584496,903,903,903,903,0
20240819,181100,2719584496,903,903,903,903,0
20240819,181000,2719584496,903,903,903,903,0
20240819,180900,2719584496,903,903,903,903,0
20240819,180800,2719584496,903,903,903,903,0
20240819,180700,2719584496,903,903,903,903,0
20240819,180600,2719584496,903,903,903,903,0
20240819,180500,2719584496,903,903,903,903,0
20240819,180400,2719584496,903,903,903,903,0
20240819,180300,2719584496,903,903,903,903,0
20240819,180200,2719584496,903,903,903,903,0
20240819,180100,2719584496,903,903,903,903,0
20240819,180000,2719584496,903,903,903,903,0
20240819,175900,2719584496,903,903,903,903,0
20240819,175800,2719584496,903,903,903,903,0
20240819,175700,2719584496,903,903,903,903,0
20240819,175600,2719584496,903,903,903,903,0
20240819,175500,2719584496,903,903,903,903,0
20240819,175400,2719584496,903,903,903,903,0
20240819,175300,2719584496,903,903,903,903,0
20240819,175200,2719584496,903,903,903,903,0
20240819,175100,2719584496,903,903,903,903,23952
20240819,175000,2719584496,903,903,903,903,0
20240819,174900,2719584496,903,903,903,903,0
20240819,174800,2719584496,903,903,903,903,0
20240819,174700,2719584496,903,903,903,903,0
20240819,174600,2719584496,903,903,903,903,0
20240819,174500,2719584496,903,903,903,903,0
20240819,174400,2719584496,903,903,903,903,0
20240819,174300,2719584496,903,903,903,903,0
20240819,174200,2719584496,903,903,903,903,0
20240819,174100,2719584496,903,903,903,903,0
20240819,174000,2719584496,903,903,903,903,0
20240819,173900,2719584496,903,903,903,903,0
20240819,173800,2719584496,903,903,903,903,0
20240819,173700,2719584496,903,903,903,903,0
20240819,173600,2719584496,903,903,903,903,0
20240819,173500,2719584496,903,903,903,903,0
20240819,173400,2719584496,903,903,903,903,0
20240819,173300,2719584496,903,903,903,903,0
20240819,173200,2719584496,903,903,903,903,0
20240819,173100,2719584496,903,903,903,903,0
20240819,173000,2719584496,903,903,903,903,0
20240819,172900,2719584496,903,903,903,903,0
20240819,172800,2719584496,903,903,903,903,0
20240819,172700,2719584496,903,903,903,903,0
20240819,172600,2719584496,903,903,903,903,0
20240819,172500,2719584496,903,903,903,903,0
20240819,172400,2719584496,903,903,903,903,0
20240819,172300,2719584496,903,903,903,903,0
20240819,172200,2719584496,903,903,903,903,0
20240819,172100,2719584496,903,903,903,903,23952
20240819,172000,2719584496,903,903,903,903,0
20240819,171900,2719584496,903,903,903,903,0
20240819,171800,2719584496,903,903,903,903,0
20240819,171700,2719584496,903,903,903,903,0
20240819,171600,2719584496,903,903,903,903,0
20240819,171500,2719584496,903,903,903,903,0
20240819,171400,2719584496,903,903,903,903,0
20240819,171300,2719584496,903,903,903,903,0
20240819,171200,2719584496,903,903,903,903,0
20240819,171100,2719584496,903,903,903,903,0
20240819,171000,2719584496,903,903,903,903,0
20240819,170900,2719584496,903,903,903,903,0
20240819,170800,2719584496,903,903,903,903,0
20240819,170700,2719584496,903,903,903,903,0
20240819,170600,2719584496,903,903,903,903,0
20240819,170500,2719584496,903,903,903,903,0
20240819,170400,2719584496,903,903,903,903,0
20240819,170300,2719584496,903,903,903,903,0
20240819,170200,2719584496,903,903,903,903,0
20240819,170100,2719584496,903,903,903,903,0
20240819,170000,2719584496,903,903,903,903,0
20240819,165900,2719584496,903,903,903,903,0
20240819,165800,2719584496,903,903,903,903,0
20240819,165700,2719584496,903,903,903,903,0
20240819,165600,2719584496,903,903,903,903,0
20240819,165500,2719584496,903,903,903,903,0
20240819,165400,2719584496,903,903,903,903,0
20240819,165300,2719584496,903,903,903,903,0
20240819,165200,2719584496,903,903,903,903,0
20240819,165100,2719584496,903,903,903,903,23952
20240819,165000,2719584496,903,903,903,903,0
20240819,164900,2719584496,903,903,903,903,0
20240819,164800,2719584496,903,903,903,903,0
20240819,164700,2719584496,903,903,903,903,0
20240819,164600,2719584496,903,903,903,903,0
20240819,164500,2719584496,903,903,903,903,0
20240819,164400,2719584496,903,903,903,903,0
20240819,164300,2719584496,903,903,903,903,0
20240819,164200,2719584496,903,903,903,903,0
20240819,164100,2719584496,903,903,903,903,0
20240819,164000,2719584496,903,903,903,903,0
20240819,163900,2719584496,903,903,903,903,0
20240819,163800,2719584496,903,903,903,903,0
20240819,163700,2719584496,903,903,903,903,0
20240819,163600,2719584496,903,903,903,903,0
20240819,163500,2719584496,903,903,903,903,0
20240819,163400,2719584496,903,903,903,903,0
20240819,163300,2719584496,903,903,903,903,0
20240819,163200,2719584496,903,903,903,903,0
20240819,163100,2719584496,903,903,903,903,0
20240819,163000,2719584496,903,903,903,903,0
20240819,162900,2719584496,903,903,903,903,0
20240819,162800,2719584496,903,903,903,903,0
20240819,162700,2719584496,903,903,903,903,0
20240819,162600,2719584496,903,903,903,903,0
20240819,162500,2719584496,903,903,903,903,0
20240819,162400,2719584496,903,903,903,903,0
20240819,162300,2719584496,903,903,903,903,0
20240819,162200,2719584496,903,903,903,903,0
20240819,162100,2719584496,903,903,903,903,23952
20240819,162000,2719584496,903,903,903,903,0
20240819,161900,2719584496,903,903,903,903,0
20240819,161800,2719584496,903,903,903,903,0
20240819,161700,2719584496,903,903,903,903,0
20240819,161600,2719584496,903,903,903,903,0
20240819,161500,2719584496,903,903,903,903,0
20240819,161400,2719584496,903,903,903,903,0
20240819,161300,2719584496,903,903,903,903,0
20240819,161200,2719584496,903,903,903,903,0
20240819,161100,2719584496,903,903,903,903,0
20240819,161000,2719584496,903,903,903,903,0
20240819,160900,2719584496,903,903,903,903,0
20240819,160800,2719584496,903,903,903,903,0
20240819,160700,2719584496,903,903,903,903,0
20240819,160600,2719584496,903,903,903,903,0
20240819,160500,2719584496,903,903,903,903,0
20240819,160400,2719584496,903,903,903,903,0
20240819,160300,2719584496,903,903,903,903,0
20240819,160200,2719584496,903,903,903,903,0
20240819,160100,2719584496,903,903,903,903,0
20240819,160000,2719584496,903,903,903,903,0
20240819,155900,2719584496,903,903,903,903,0
20240819,155800,2719584496,903,903,903,903,0
20240819,155700,2719584496,903,903,903,903,0
20240819,155600,2719584496,903,903,903,903,0
20240819,155500,2719584496,903,903,903,903,0
20240819,155400,2719584496,903,903,903,903,0
20240819,155300,2719584496,903,903,903,903,0
20240819,155200,2719584496,903,903,903,903,0
20240819,155100,2719584496,903,903,903,903,23952
20240819,155000,2719584496,903,903,903,903,0
20240819,154900,2719584496,903,903,903,903,0
20240819,154800,2719584496,903,903,903,903,0
20240819,154700,2719584496,903,903,903,903,0
20240819,154600,2719584496,903,903,903,903,0
20240819,154500,2719584496,903,903,903,903,0
20240819,154400,2719584496,903,903,903,903,0
20240819,154300,2719584496,903,903,903,903,0
20240819,154200,2719584496,903,903,903,903,0
20240819,154100,2719584496,903,903,903,903,0
20240819,154000,2719584496,903,903,903,903,0
20240819,153900,2719584496,903,903,903,903,0
20240819,153800,2719584496,903,903,903,903,0
20240819,153700,2719584496,903,903,903,903,0
20240819,153600,2719584496,903,903,903,903,0
20240819,153500,2719584496,903,903,903,903,0
20240819,153400,2719584496,903,903,903,903,0
20240819,153300,2719584496,903,903,903,903,0
20240819,153200,2719584496,903,903,903,903,0
20240819,153100,2719584496,903,903,903,903,0
20240819,153000,2719584496,903,903,903,903,23952
20240819,152900,2697955840,907,907,907,907,0
20240819,152800,2697955840,907,907,907,907,0
20240819,152700,2697955840,907,907,907,907,0
20240819,152600,2697955840,907,907,907,907,0
20240819,152500,2697955840,907,907,907,907,0
20240819,152400,2697955840,907,907,907,907,0
20240819,152300,2697955840,907,907,907,907,0
20240819,152200,2697955840,907,907,907,907,0
20240819,152100,2697955840,907,907,907,907,0
20240819,152000,2697955840,907,907,907,907,0
20240819,151900,2697955840,907,907,907,906,8678
20240819,151800,2690084904,907,902,907,902,4188
20240819,151700,2686306778,908,908,908,902,839
20240819,151600,2685545266,901,906,908,901,12998
20240819,151500,2673770301,905,906,906,905,2227
20240819,151400,2671753640,906,906,907,906,1032
20240819,151300,2670817655,906,906,906,906,2607
20240819,151200,2668455713,906,903,906,903,3003
20240819,151100,2665735355,903,902,903,901,17513
20240819,151000,2649949953,902,903,903,902,1454
20240819,150900,2648638306,903,903,903,903,3422
20240819,150800,2645548240,903,903,906,903,1864
20240819,150700,2643861587,903,903,903,902,1510
20240819,150600,2642498757,904,905,905,904,2129
20240819,150500,2640573123,906,906,906,903,5574
20240819,150400,2635537925,906,906,906,906,227
20240819,150300,2635332263,906,906,906,906,524
20240819,150200,2634857519,906,902,906,902,1683
20240819,150100,2633339433,902,907,907,902,15807
20240819,150000,2619054252,907,907,908,906,1382
20240819,145900,2617801750,907,908,908,907,66
20240819,145800,2617741858,908,908,908,908,2143
20240819,145700,2615796014,908,908,908,908,203
20240819,145600,2615611690,906,908,909,906,6504
20240819,145500,2609706500,908,908,908,908,8892
20240819,145400,2601632564,908,906,910,906,15127
20240819,145300,2587900975,906,906,906,906,1101
20240819,145200,2586903469,906,906,906,906,300
20240819,145100,2586631669,906,904,907,904,10115
20240819,145000,2577470076,904,903,904,903,1012
20240819,144900,2576555230,903,902,903,902,3243
20240819,144800,2573629644,902,903,903,902,2699
20240819,144700,2571192488,902,903,903,902,7
20240819,144600,2571186169,902,903,904,902,1469
20240819,144500,2569860781,903,903,903,903,675
20240819,144400,2569251256,903,903,903,903,74
20240819,144300,2569184434,902,902,902,902,233
20240819,144200,2568974268,902,902,902,902,137
20240819,144100,2568850694,900,902,902,900,1534
20240819,144000,2567468901,901,902,902,901,1000
20240819,143900,2566567519,902,902,902,902,0
20240819,143800,2566567519,902,902,902,902,771
20240819,143700,2565872077,903,903,903,903,7
20240819,143600,2565865756,901,901,901,901,0
20240819,143500,2565865756,901,900,901,900,3718
20240819,143400,2562516144,901,901,901,900,1592
20240819,143300,2561083333,904,901,904,901,1556
20240819,143200,2559676715,900,901,901,900,803
20240819,143100,2558954005,904,903,904,900,2424
20240819,143000,2556767135,903,904,904,900,20861
20240819,142900,2537960995,901,904,904,901,5315
20240819,142800,2533168234,904,903,904,903,5910
20240819,142700,2527831404,903,902,903,902,479
20240819,142600,2527399337,902,902,902,902,35
20240819,142500,2527367767,902,902,902,902,5
20240819,142400,2527363257,901,902,902,901,1078
20240819,142300,2526391316,902,901,902,901,883
20240819,142200,2525595731,901,901,901,901,1000
20240819,142100,2524694731,901,901,901,901,500
20240819,142000,2524244231,901,901,901,901,1000
20240819,141900,2523343231,901,901,901,901,483
20240819,141800,2522908048,901,902,902,900,765
20240819,141700,2522218542,902,901,902,901,3513
20240819,141600,2519053029,902,902,902,902,240
20240819,141500,2518836549,902,902,902,901,2334
20240819,141400,2516733595,901,902,902,901,250
20240819,141300,2516508327,903,903,903,903,20
20240819,141200,2516490267,901,901,901,901,20
20240819,141100,2516472247,901,901,901,901,5000
20240819,141000,2511967247,901,902,903,901,505
20240819,140900,2511512233,903,903,903,903,102
20240819,140800,2511420127,901,904,904,901,1071
20240819,140700,2510455123,901,903,904,901,6307
20240819,140600,2504770214,905,904,905,904,1081
20240819,140500,2503792789,902,901,902,901,4001
20240819,140400,2500187887,904,901,904,901,4241
20240819,140300,2496366728,901,901,901,901,396
20240819,140200,2496009932,901,901,901,900,744
20240819,140100,2495339923,901,904,904,901,9443
20240819,140000,2486831646,904,904,904,904,400
20240819,135900,2486470046,904,902,905,902,9472
20240819,135800,2477899995,902,902,902,901,4359
20240819,135700,2473972076,902,902,902,902,2717
20240819,135600,2471521342,902,902,902,902,2998
20240819,135500,2468817146,904,904,904,904,10
20240819,135400,2468808106,904,904,904,904,1
20240819,135300,2468807202,902,902,902,902,1
20240819,135200,2468806300,902,903,903,902,7166
20240819,135100,2462342222,903,904,905,903,10253
20240819,135000,2453080741,904,904,904,904,22922
20240819,134900,2432359253,904,904,904,904,1117
20240819,134800,2431349485,903,903,903,903,1296
20240819,134700,2430179197,903,903,903,903,101
20240819,134600,2430087994,903,902,903,902,2050
20240819,134500,2428237894,901,901,901,900,513
20240819,134400,2427775711,901,901,901,901,118
20240819,134300,2427669393,900,900,900,900,2306
20240819,134200,2425593993,900,902,902,900,32660
20240819,134100,2396186944,901,902,902,901,2562
20240819,134000,2393878532,902,902,902,902,60
20240819,133900,2393824412,902,903,903,902,2220
20240819,133800,2391821968,901,901,901,901,0
20240819,133700,2391821968,901,901,901,901,901
20240819,133600,2391010167,901,903,903,901,1833
20240819,133500,2389356652,903,903,903,903,1
20240819,133400,2389355749,904,904,904,904,2177
20240819,133300,2387387741,904,904,904,904,547
20240819,133200,2386893253,904,903,904,903,5100
20240819,133100,2382282918,901,901,901,901,619
20240819,133000,2381725199,903,903,903,901,6229
20240819,132900,2376110412,903,904,904,903,623
20240819,132800,2375547830,904,904,904,904,1002
20240819,132700,2374642022,902,902,902,902,119
20240819,132600,2374534684,901,901,901,901,910
20240819,132500,2373714774,901,901,901,901,1452
20240819,132400,2372406522,901,900,901,900,2600
20240819,132300,2370065521,899,900,900,899,244
20240819,132200,2369845951,899,900,900,899,7
20240819,132100,2369839653,900,901,902,900,9595
20240819,132000,2361202465,902,902,902,902,1184
20240819,131900,2360134497,902,902,902,902,3
20240819,131800,2360131791,902,902,902,902,0
20240819,131700,2360131791,902,899,902,899,5341
20240819,131600,2355321191,899,900,900,899,3441
20240819,131500,2352227724,899,898,899,898,2344
20240819,131400,2350121783,899,899,901,898,4642
20240819,131300,2345951644,899,898,899,898,7027
20240819,131200,2339634793,899,899,899,898,9221
20240819,131100,2331345370,899,899,899,899,2065
20240819,131000,2329488935,899,902,902,899,16980
20240819,130900,2314194136,902,900,902,899,16932
20240819,130800,2298970268,902,900,902,900,2611
20240819,130700,2296620366,900,899,903,899,2420
20240819,130600,2294442716,899,899,899,899,1129
20240819,130500,2293427745,900,901,901,900,2534
20240819,130400,2291147144,900,903,903,900,335
20240819,130300,2290844711,900,900,902,900,2511
20240819,130200,2288584327,904,902,904,900,8002
20240819,130100,2281382123,903,903,903,903,1331
20240819,130000,2280180230,901,902,902,900,1736
20240819,125900,2278616540,903,903,903,903,12
20240819,125800,2278605704,903,902,903,902,1132
20240819,125700,2277584639,902,901,903,901,1100
20240819,125600,2276591593,903,900,903,900,1383
20240819,125500,2275346728,900,902,902,900,1606
20240819,125400,2273898223,901,901,901,901,211
20240819,125300,2273708112,900,900,900,899,4000
20240819,125200,2270111612,899,904,904,899,18773
20240819,125100,2253211599,905,901,905,900,4186
20240819,125000,2249440496,901,901,901,901,1542
20240819,124900,2248051154,901,900,901,900,2261
20240819,124800,2246016133,900,901,901,900,665
20240819,124700,2245417632,901,901,902,901,2248
20240819,124600,2243392077,901,901,901,900,1043
20240819,124500,2242453081,900,901,901,900,7303
20240819,124400,2235880264,901,902,902,901,28957
20240819,124300,2209789993,901,902,902,901,4590
20240819,124200,2205653328,902,903,903,902,1275
20240819,124100,2204502278,902,904,904,902,3293
20240819,124000,2201531231,904,905,905,904,2825
20240819,123900,2198974620,904,905,905,904,2278
20240819,123800,2196913109,904,904,904,904,454
20240819,123700,2196502693,903,903,903,902,103
20240819,123600,2196409692,902,903,903,902,82
20240819,123500,2196335716,903,901,903,901,1571
20240819,123400,2194920195,901,902,902,901,13380
20240819,123300,2182856419,902,902,902,902,7702
20240819,123200,2175909215,902,902,902,902,1005
20240819,123100,2175002705,902,901,902,901,1496
20240819,123000,2173653654,901,901,901,901,1773
20240819,122900,2172056181,901,901,901,901,3878
20240819,122800,2168562103,900,902,903,900,3213
20240819,122700,2165669384,900,901,901,900,1714
20240819,122600,2164126258,901,901,901,901,1020
20240819,122500,2163207238,901,902,902,901,8140
20240819,122400,2155872998,901,898,901,898,28081
20240819,122300,2130600998,899,901,901,899,61725
20240819,122200,2075053293,901,902,902,900,12140
20240819,122100,2064115943,901,903,903,901,25501
20240819,122000,2041132968,903,904,904,902,8317
20240819,121900,2033624165,904,903,904,903,154
20240819,121800,2033485083,903,905,905,903,2859
20240819,121700,2030901175,905,905,905,902,116
20240819,121600,2030796456,906,903,906,903,2338
20240819,121500,2028684039,902,904,904,902,2587
20240819,121400,2026348340,903,905,906,903,17821
20240819,121300,2010235229,906,907,907,906,897
20240819,121200,2009422537,907,907,907,907,100
20240819,121100,2009331837,906,906,906,906,0
20240819,121000,2009331837,906,906,906,906,3048
20240819,120900,2006570349,906,907,907,906,2200
20240819,120800,2004576449,907,906,907,906,790
20240819,120700,2003860409,907,907,907,907,2334
20240819,120600,2001743471,907,907,907,907,0
20240819,120500,2001743471,907,909,909,907,5115
20240819,120400,1997100161,908,908,908,908,0
20240819,120300,1997100161,908,909,909,908,3324
20240819,120200,1994081967,907,909,909,906,2032
20240819,120100,1992239686,906,906,906,906,0
20240819,120000,1992239686,906,908,909,906,1365
20240819,115900,1991002775,906,906,907,905,7514
20240819,115800,1984200264,908,908,908,908,9
20240819,115700,1984192092,906,908,908,906,4
20240819,115600,1984188464,908,908,908,908,1000
20240819,115500,1983280464,909,906,909,906,1010
20240819,115400,1982365374,909,909,909,909,3003
20240819,115300,1979635647,909,906,909,906,7091
20240819,115200,1973202198,906,906,906,906,537
20240819,115100,1972715676,905,903,905,903,16362
20240819,115000,1957914523,904,904,904,904,1
20240819,114900,1957913619,904,904,904,902,15579
20240819,114800,1943859187,904,905,905,903,7244
20240819,114700,1937316822,905,905,905,905,400
20240819,114600,1936954822,904,903,905,903,2047
20240819,114500,1935102748,904,905,905,904,25
20240819,114400,1935080138,905,902,905,902,6363
20240819,114300,1929336706,905,904,906,902,25706
20240819,114200,1906141375,903,907,907,903,26471
20240819,114100,1882217611,907,906,907,904,19219
20240819,114000,1864819810,907,907,907,906,126
20240819,113900,1864705535,905,905,907,905,4078
20240819,113800,1861008876,907,906,907,905,7601
20240819,113700,1854127716,907,908,908,907,584
20240819,113600,1853597944,908,908,908,908,183
20240819,113500,1853431780,908,909,909,908,1405
20240819,113400,1852155320,909,906,909,906,1504
20240819,113300,1850792692,905,910,910,905,793
20240819,113200,1850074877,905,910,910,905,31609
20240819,113100,1821435669,910,907,910,907,9211
20240819,113000,1813079492,906,907,907,906,3827
20240819,112900,1809609603,907,907,907,906,79
20240819,112800,1809538008,907,906,907,906,415
20240819,112700,1809162011,906,906,906,905,2295
20240819,112600,1807082896,905,906,907,905,20454
20240819,112500,1788566286,906,906,907,906,94
20240819,112400,1788481121,906,907,907,905,7786
20240819,112300,1781426403,907,907,907,906,531
20240819,112200,1780944787,908,907,908,906,11515
20240819,112100,1770509574,906,907,907,906,1000
20240819,112000,1769603548,908,909,909,906,24390
20240819,111900,1747479987,909,911,911,909,8102
20240819,111800,1740109889,910,910,910,910,0
20240819,111700,1740109889,910,910,910,910,1621
20240819,111600,1738634779,909,910,910,908,12042
20240819,111500,1727695328,910,912,912,910,4323
20240819,111400,1723759144,912,912,912,912,1000
20240819,111300,1722847144,912,913,915,912,12465
20240819,111200,1711448275,913,913,913,913,20
20240819,111100,1711430015,913,913,913,913,4
20240819,111000,1711426363,911,911,911,910,18543
20240819,110900,1694534957,911,909,911,909,1841
20240819,110800,1692860708,910,910,910,910,1262
20240819,110700,1691712288,910,909,910,909,2232
20240819,110600,1689682495,908,908,908,908,3893
20240819,110500,1686147651,909,909,909,909,2220
20240819,110400,1684129671,909,908,909,908,4611
20240819,110300,1679941883,908,910,911,908,20531
20240819,110200,1661290325,911,911,911,910,3358
20240819,110100,1658232395,910,910,910,910,1357
20240819,110000,1656997525,909,909,909,909,1
20240819,105900,1656996616,909,909,909,908,1362
20240819,105800,1655759558,908,910,910,908,7220
20240819,105700,1649197786,910,911,911,910,1707
20240819,105600,1647644409,910,911,911,910,1441
20240819,105500,1646333058,910,910,910,910,2529
20240819,105400,1644031668,910,909,910,908,9886
20240819,105300,1635049634,909,910,910,909,26887
20240819,105200,1610590543,910,911,911,910,808
20240819,105100,1609854755,911,910,911,910,2459
20240819,105000,1607615607,911,910,911,910,119
20240819,104900,1607507203,910,910,911,910,1839
20240819,104800,1605833710,911,911,911,911,2124
20240819,104700,1603898746,911,911,911,911,4732
20240819,104600,1599587894,911,911,911,911,5742
20240819,104500,1594356932,911,911,913,911,961
20240819,104400,1593480051,911,913,913,910,7106
20240819,104300,1587006294,913,912,913,912,200
20240819,104200,1586823699,911,911,911,911,1010
20240819,104100,1585903589,912,912,913,911,1147
20240819,104000,1584857860,913,910,913,910,10604
20240819,103900,1575206408,911,912,913,911,13648
20240819,103800,1562770821,911,912,912,911,2969
20240819,103700,1560063594,912,912,912,911,511
20240819,103600,1559597863,910,912,912,910,12553
20240819,103500,1548160048,912,911,912,911,6205
20240819,103400,1542501143,911,911,911,911,2330
20240819,103300,1540378513,911,913,913,911,17114
20240819,103200,1524778794,913,912,913,911,5438
20240819,103100,1519817409,912,913,913,911,6279
20240819,103000,1514090661,913,912,913,912,989
20240819,102900,1513188611,911,912,912,911,12225
20240819,102800,1502051634,912,913,913,912,10278
20240819,102700,1492677505,913,913,913,913,1810
20240819,102600,1491024975,912,912,912,912,484
20240819,102500,1490583567,911,912,912,911,8349
20240819,102400,1482976046,912,912,913,912,10185
20240819,102300,1473687126,912,914,914,912,63567
20240819,102200,1415652289,914,914,915,914,6264
20240819,102100,1409926227,914,914,915,914,3156
20240819,102000,1407041211,915,914,915,914,1508
20240819,101900,1405661393,915,914,915,914,1844
20240819,101800,1403975932,914,915,915,914,1984
20240819,101700,1402161932,914,914,915,914,2062
20240819,101600,1400277163,915,916,916,915,12913
20240819,101500,1388461700,916,916,916,916,761
20240819,101400,1387764624,916,916,916,916,2659
20240819,101300,1385328980,916,916,916,916,603
20240819,101200,1384776632,918,918,918,918,2011
20240819,101100,1382930534,918,918,918,918,7
20240819,101000,1382924108,916,918,918,916,4144
20240819,100900,1379128181,918,917,918,916,8706
20240819,100800,1371148484,917,917,917,917,106
20240819,100700,1371051282,917,916,917,916,549
20240819,100600,1370548365,917,917,918,916,1276
20240819,100500,1369378283,918,918,918,917,1355
20240819,100400,1368135395,915,915,918,915,2360
20240819,100300,1365975708,915,916,916,915,1456
20240819,100200,1364642051,918,917,918,916,4956
20240819,100100,1360098347,917,916,917,916,3956
20240819,100000,1356474338,917,918,918,915,14006
20240819,095900,1343631834,917,917,917,915,6614
20240819,095800,1337571996,915,914,918,913,6083
20240819,095700,1332006687,914,918,918,914,41670
20240819,095600,1293866508,918,918,918,918,10
20240819,095500,1293857328,918,919,919,916,25620
20240819,095400,1270351877,918,917,918,917,14060
20240819,095300,1257458172,918,918,918,917,3205
20240819,095200,1254517882,917,917,918,916,8221
20240819,095100,1246983398,917,919,919,916,12457
20240819,095000,1235552985,917,919,919,917,5264
20240819,094900,1230723850,919,921,921,917,62170
20240819,094800,1173618068,920,922,922,920,11562
20240819,094700,1162979933,922,922,922,920,1276
20240819,094600,1161805061,920,923,923,920,66432
20240819,094500,1100629613,923,923,925,922,50319
20240819,094400,1054210980,923,924,924,922,35984
20240819,094300,1020996384,925,925,925,924,13946
20240819,094200,1008109166,926,926,926,925,484
20240819,094100,1007661009,926,926,926,926,12
20240819,094000,1007649897,925,924,925,924,1299
20240819,093900,1006449466,924,925,925,923,23222
20240819,093800,985008628,925,924,925,923,20101
20240819,093700,966443910,925,925,927,925,13282
20240819,093600,954157903,927,928,929,924,26960
20240819,093500,929219184,929,929,929,926,33662
20240819,093400,898021143,932,929,933,928,9747
20240819,093300,888967558,930,935,935,929,23453
20240819,093200,867140610,935,932,935,931,16981
20240819,093100,851316530,932,931,932,930,7774
20240819,093000,844083221,932,931,932,931,1270
20240819,092900,842900798,931,932,933,931,12265
20240819,092800,831471469,932,934,934,931,10219
20240819,092700,821943000,935,929,935,929,9218
20240819,092600,813331296,931,928,934,927,32750
20240819,092500,782850501,928,927,928,926,7991
20240819,092400,775441442,927,926,928,926,5199
20240819,092300,770620148,927,928,928,926,2547
20240819,092200,768261416,928,926,928,926,1127
20240819,092100,767217808,926,926,926,926,5634
20240819,092000,762000724,926,928,928,926,9699
20240819,091900,753008003,928,928,928,927,2247
20240819,091800,750922987,927,928,928,927,3482
20240819,091700,747694572,928,928,929,928,9083
20240819,091600,739262481,927,925,927,925,11483
20240819,091500,728622236,926,928,928,926,20066
20240819,091400,710039459,928,928,928,926,3322
20240819,091300,706959552,928,928,928,927,4597
20240819,091200,702695808,928,928,929,926,19017
20240819,091100,685062603,927,926,927,924,27238
20240819,091000,659868090,923,923,924,923,9215
20240819,090900,651361525,923,925,926,923,12297
20240819,090800,640003452,926,927,928,925,15812
20240819,090700,625350035,926,926,926,922,11185
20240819,090600,615009062,926,923,927,921,28764
20240819,090500,588480256,921,922,928,921,56672
20240819,090400,536124282,926,929,930,921,106155
20240819,090300,437938476,930,931,931,929,32860
20240819,090200,407388434,931,934,935,929,57793
20240819,090100,353494294,935,937,939,934,80872
20240819,090000,277748152,937,949,950,935,294039