stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,183400,19130626976,727,727,727,727,90494
20240822,183300,19130626976,727,727,727,727,0
20240822,183200,19130626976,727,727,727,727,0
20240822,183100,19130626976,727,727,727,727,0
20240822,183000,19130626976,727,727,727,727,0
20240822,182900,19130626976,727,727,727,727,0
20240822,182800,19130626976,727,727,727,727,0
20240822,182700,19130626976,727,727,727,727,0
20240822,182600,19130626976,727,727,727,727,0
20240822,182500,19130626976,727,727,727,727,0
20240822,182400,19130626976,727,727,727,727,0
20240822,182300,19130626976,727,727,727,727,0
20240822,182200,19130626976,727,727,727,727,0
20240822,182100,19130626976,727,727,727,727,0
20240822,182000,19130626976,727,727,727,727,0
20240822,181900,19130626976,727,727,727,727,0
20240822,181800,19130626976,727,727,727,727,0
20240822,181700,19130626976,727,727,727,727,0
20240822,181600,19130626976,727,727,727,727,0
20240822,181500,19130626976,727,727,727,727,0
20240822,181400,19130626976,727,727,727,727,0
20240822,181300,19130626976,727,727,727,727,0
20240822,181200,19130626976,727,727,727,727,0
20240822,181100,19130626976,727,727,727,727,0
20240822,181000,19130626976,727,727,727,727,0
20240822,180900,19130626976,727,727,727,727,0
20240822,180800,19130626976,727,727,727,727,0
20240822,180700,19130626976,727,727,727,727,0
20240822,180600,19130626976,727,727,727,727,0
20240822,180500,19130626976,727,727,727,727,0
20240822,180400,19130626976,727,727,727,727,90494
20240822,180300,19130626976,727,727,727,727,0
20240822,180200,19130626976,727,727,727,727,0
20240822,180100,19130626976,727,727,727,727,0
20240822,180000,19130626976,727,727,727,727,0
20240822,175900,19130626976,727,727,727,727,0
20240822,175800,19130626976,727,727,727,727,0
20240822,175700,19130626976,727,727,727,727,0
20240822,175600,19130626976,727,727,727,727,0
20240822,175500,19130626976,727,727,727,727,0
20240822,175400,19130626976,727,727,727,727,0
20240822,175300,19130626976,727,727,727,727,0
20240822,175200,19130626976,727,727,727,727,0
20240822,175100,19130626976,727,727,727,727,0
20240822,175000,19130626976,727,727,727,727,0
20240822,174900,19130626976,727,727,727,727,0
20240822,174800,19130626976,727,727,727,727,0
20240822,174700,19130626976,727,727,727,727,0
20240822,174600,19130626976,727,727,727,727,0
20240822,174500,19130626976,727,727,727,727,0
20240822,174400,19130626976,727,727,727,727,0
20240822,174300,19130626976,727,727,727,727,0
20240822,174200,19130626976,727,727,727,727,0
20240822,174100,19130626976,727,727,727,727,0
20240822,174000,19130626976,727,727,727,727,0
20240822,173900,19130626976,727,727,727,727,0
20240822,173800,19130626976,727,727,727,727,0
20240822,173700,19130626976,727,727,727,727,0
20240822,173600,19130626976,727,727,727,727,0
20240822,173500,19130626976,727,727,727,727,0
20240822,173400,19130626976,727,727,727,727,90494
20240822,173300,19130626976,727,727,727,727,0
20240822,173200,19130626976,727,727,727,727,0
20240822,173100,19130626976,727,727,727,727,0
20240822,173000,19130626976,727,727,727,727,0
20240822,172900,19130626976,727,727,727,727,0
20240822,172800,19130626976,727,727,727,727,0
20240822,172700,19130626976,727,727,727,727,0
20240822,172600,19130626976,727,727,727,727,0
20240822,172500,19130626976,727,727,727,727,0
20240822,172400,19130626976,727,727,727,727,0
20240822,172300,19130626976,727,727,727,727,0
20240822,172200,19130626976,727,727,727,727,0
20240822,172100,19130626976,727,727,727,727,0
20240822,172000,19130626976,727,727,727,727,0
20240822,171900,19130626976,727,727,727,727,0
20240822,171800,19130626976,727,727,727,727,0
20240822,171700,19130626976,727,727,727,727,0
20240822,171600,19130626976,727,727,727,727,0
20240822,171500,19130626976,727,727,727,727,0
20240822,171400,19130626976,727,727,727,727,0
20240822,171300,19130626976,727,727,727,727,0
20240822,171200,19130626976,727,727,727,727,0
20240822,171100,19130626976,727,727,727,727,0
20240822,171000,19130626976,727,727,727,727,0
20240822,170900,19130626976,727,727,727,727,0
20240822,170800,19130626976,727,727,727,727,0
20240822,170700,19130626976,727,727,727,727,0
20240822,170600,19130626976,727,727,727,727,0
20240822,170500,19130626976,727,727,727,727,0
20240822,170400,19130626976,727,727,727,727,90494
20240822,170300,19130626976,727,727,727,727,0
20240822,170200,19130626976,727,727,727,727,0
20240822,170100,19130626976,727,727,727,727,0
20240822,170000,19130626976,727,727,727,727,0
20240822,165900,19130626976,727,727,727,727,0
20240822,165800,19130626976,727,727,727,727,0
20240822,165700,19130626976,727,727,727,727,0
20240822,165600,19130626976,727,727,727,727,0
20240822,165500,19130626976,727,727,727,727,0
20240822,165400,19130626976,727,727,727,727,0
20240822,165300,19130626976,727,727,727,727,0
20240822,165200,19130626976,727,727,727,727,0
20240822,165100,19130626976,727,727,727,727,0
20240822,165000,19130626976,727,727,727,727,0
20240822,164900,19130626976,727,727,727,727,0
20240822,164800,19130626976,727,727,727,727,0
20240822,164700,19130626976,727,727,727,727,0
20240822,164600,19130626976,727,727,727,727,0
20240822,164500,19130626976,727,727,727,727,0
20240822,164400,19130626976,727,727,727,727,0
20240822,164300,19130626976,727,727,727,727,0
20240822,164200,19130626976,727,727,727,727,0
20240822,164100,19130626976,727,727,727,727,0
20240822,164000,19130626976,727,727,727,727,0
20240822,163900,19130626976,727,727,727,727,0
20240822,163800,19130626976,727,727,727,727,0
20240822,163700,19130626976,727,727,727,727,0
20240822,163600,19130626976,727,727,727,727,0
20240822,163500,19130626976,727,727,727,727,0
20240822,163400,19130626976,727,727,727,727,90494
20240822,163300,19130626976,727,727,727,727,0
20240822,163200,19130626976,727,727,727,727,0
20240822,163100,19130626976,727,727,727,727,0
20240822,163000,19130626976,727,727,727,727,0
20240822,162900,19130626976,727,727,727,727,0
20240822,162800,19130626976,727,727,727,727,0
20240822,162700,19130626976,727,727,727,727,0
20240822,162600,19130626976,727,727,727,727,0
20240822,162500,19130626976,727,727,727,727,0
20240822,162400,19130626976,727,727,727,727,0
20240822,162300,19130626976,727,727,727,727,0
20240822,162200,19130626976,727,727,727,727,0
20240822,162100,19130626976,727,727,727,727,0
20240822,162000,19130626976,727,727,727,727,0
20240822,161900,19130626976,727,727,727,727,0
20240822,161800,19130626976,727,727,727,727,0
20240822,161700,19130626976,727,727,727,727,0
20240822,161600,19130626976,727,727,727,727,0
20240822,161500,19130626976,727,727,727,727,0
20240822,161400,19130626976,727,727,727,727,0
20240822,161300,19130626976,727,727,727,727,0
20240822,161200,19130626976,727,727,727,727,0
20240822,161100,19130626976,727,727,727,727,0
20240822,161000,19130626976,727,727,727,727,0
20240822,160900,19130626976,727,727,727,727,0
20240822,160800,19130626976,727,727,727,727,0
20240822,160700,19130626976,727,727,727,727,0
20240822,160600,19130626976,727,727,727,727,0
20240822,160500,19130626976,727,727,727,727,0
20240822,160400,19130626976,727,727,727,727,90494
20240822,160300,19130626976,727,727,727,727,0
20240822,160200,19130626976,727,727,727,727,0
20240822,160100,19130626976,727,727,727,727,0
20240822,160000,19130626976,727,727,727,727,0
20240822,155900,19130626976,727,727,727,727,0
20240822,155800,19130626976,727,727,727,727,0
20240822,155700,19130626976,727,727,727,727,0
20240822,155600,19130626976,727,727,727,727,0
20240822,155500,19130626976,727,727,727,727,0
20240822,155400,19130626976,727,727,727,727,0
20240822,155300,19130626976,727,727,727,727,0
20240822,155200,19130626976,727,727,727,727,0
20240822,155100,19130626976,727,727,727,727,0
20240822,155000,19130626976,727,727,727,727,0
20240822,154900,19130626976,727,727,727,727,0
20240822,154800,19130626976,727,727,727,727,0
20240822,154700,19130626976,727,727,727,727,0
20240822,154600,19130626976,727,727,727,727,0
20240822,154500,19130626976,727,727,727,727,0
20240822,154400,19130626976,727,727,727,727,0
20240822,154300,19130626976,727,727,727,727,0
20240822,154200,19130626976,727,727,727,727,0
20240822,154100,19130626976,727,727,727,727,0
20240822,154000,19130626976,727,727,727,727,0
20240822,153900,19130626976,727,727,727,727,0
20240822,153800,19130626976,727,727,727,727,0
20240822,153700,19130626976,727,727,727,727,0
20240822,153600,19130626976,727,727,727,727,0
20240822,153500,19130626976,727,727,727,727,0
20240822,153400,19130626976,727,727,727,727,90494
20240822,153300,19130626976,727,727,727,727,0
20240822,153200,19130626976,727,727,727,727,0
20240822,153100,19130626976,727,727,727,727,0
20240822,153000,19130626976,727,727,727,727,90494
20240822,152900,19064837838,731,731,731,731,0
20240822,152800,19064837838,731,731,731,731,0
20240822,152700,19064837838,731,731,731,731,0
20240822,152600,19064837838,731,731,731,731,0
20240822,152500,19064837838,731,731,731,731,0
20240822,152400,19064837838,731,731,731,731,0
20240822,152300,19064837838,731,731,731,731,0
20240822,152200,19064837838,731,731,731,731,0
20240822,152100,19064837838,731,731,731,731,0
20240822,152000,19064837838,731,731,731,731,0
20240822,151900,19064837838,731,731,731,727,45697
20240822,151800,19031526721,731,730,732,730,47551
20240822,151700,18996760291,730,727,730,727,44443
20240822,151600,18964392866,727,727,728,726,32814
20240822,151500,18940538052,728,727,728,726,13562
20240822,151400,18930677537,727,726,727,726,14998
20240822,151300,18919782618,727,728,728,727,12695
20240822,151200,18910552453,727,726,728,726,25140
20240822,151100,18892274268,726,727,727,725,18989
20240822,151000,18878484154,726,723,727,723,65429
20240822,150900,18831038129,723,724,725,723,24137
20240822,150800,18813546117,724,725,726,724,30789
20240822,150700,18791246732,724,725,726,724,15178
20240822,150600,18780244791,724,723,726,723,13597
20240822,150500,18770394516,725,726,728,724,59119
20240822,150400,18727499612,727,726,728,725,14753
20240822,150300,18716786958,725,723,725,723,38656
20240822,150200,18688798758,723,724,724,722,9183
20240822,150100,18682159868,724,722,724,722,6760
20240822,150000,18677275693,723,720,723,720,62003
20240822,145900,18632499266,721,722,722,720,11650
20240822,145800,18624099669,721,721,722,721,8919
20240822,145700,18617664607,722,721,722,721,11177
20240822,145600,18609603857,722,721,722,721,33452
20240822,145500,18585483764,720,720,722,720,50209
20240822,145400,18549294365,720,720,721,720,22610
20240822,145300,18533015109,720,720,721,719,33097
20240822,145200,18509185723,720,721,721,719,36593
20240822,145100,18482816759,722,721,722,720,17007
20240822,145000,18470555017,721,721,721,720,19887
20240822,144900,18456232287,720,720,721,720,10665
20240822,144800,18448552378,721,721,721,720,24375
20240822,144700,18430998874,721,721,721,720,5517
20240822,144600,18427022294,721,722,722,721,6132
20240822,144500,18422599008,721,722,722,720,14889
20240822,144400,18411863900,721,722,722,721,4058
20240822,144300,18408934150,723,723,723,722,1757
20240822,144200,18407664936,723,721,723,720,11152
20240822,144100,18399619243,720,720,722,720,38480
20240822,144000,18371891616,721,721,721,720,10977
20240822,143900,18363985419,721,720,721,720,2392
20240822,143800,18362260887,721,722,722,720,3822
20240822,143700,18359508350,722,719,723,719,35092
20240822,143600,18334223937,719,720,720,718,48032
20240822,143500,18299690916,720,720,720,719,7628
20240822,143400,18294198949,720,720,721,719,15078
20240822,143300,18283347300,720,721,721,720,14530
20240822,143200,18272875008,721,720,721,719,37627
20240822,143100,18245785577,720,720,721,720,20283
20240822,143000,18231181415,721,720,721,720,8135
20240822,142900,18225322599,720,720,721,719,7643
20240822,142800,18219823823,719,722,722,719,95361
20240822,142700,18151124527,723,722,724,722,30984
20240822,142600,18128740276,721,722,722,721,21009
20240822,142500,18113585061,722,722,723,722,1975
20240822,142400,18112158720,723,722,723,722,4574
20240822,142300,18108852589,722,722,723,722,2471
20240822,142200,18107068391,723,722,723,722,5781
20240822,142100,18102890514,723,722,723,721,13499
20240822,142000,18093143212,722,722,723,721,12791
20240822,141900,18083915517,722,722,722,721,15074
20240822,141800,18073042089,722,721,723,721,12306
20240822,141700,18064161573,723,723,724,720,15006
20240822,141600,18053339177,723,722,723,721,9699
20240822,141500,18046339930,722,721,722,719,39594
20240822,141400,18017837751,722,722,722,720,19602
20240822,141300,18003710367,722,719,722,719,75362
20240822,141200,17949448130,720,720,720,719,28331
20240822,141100,17929061869,720,720,721,719,22757
20240822,141000,17912677754,721,721,721,719,159771
20240822,140900,17797609493,721,721,722,720,48039
20240822,140800,17762997001,721,721,723,720,95295
20240822,140700,17694239855,721,722,723,721,81407
20240822,140600,17635530496,722,722,723,721,18023
20240822,140500,17622517888,722,723,723,722,42375
20240822,140400,17591917567,723,724,724,723,11217
20240822,140300,17583807248,724,724,724,723,14572
20240822,140200,17573267079,724,724,724,723,12531
20240822,140100,17564198055,724,725,725,723,6537
20240822,140000,17559465292,725,724,725,724,18032
20240822,135900,17546408135,724,724,725,724,6104
20240822,135800,17541988678,724,722,724,722,22807
20240822,135700,17525498753,723,724,724,722,21970
20240822,135600,17509616068,724,724,725,723,20870
20240822,135500,17494513626,726,726,726,725,3237
20240822,135400,17492165305,726,726,726,725,6574
20240822,135300,17487396207,726,725,726,724,9022
20240822,135200,17480855134,725,725,725,724,4470
20240822,135100,17477618663,725,724,725,724,4373
20240822,135000,17474449737,724,725,725,722,83167
20240822,134900,17414310311,725,728,728,725,39701
20240822,134800,17385510306,728,727,728,727,12137
20240822,134700,17376686642,727,727,728,727,8012
20240822,134600,17370861454,727,728,728,726,22959
20240822,134500,17354174406,727,728,728,727,2233
20240822,134400,17352550913,727,727,728,727,1792
20240822,134300,17351247740,728,728,728,727,5332
20240822,134200,17347368905,728,729,729,726,8362
20240822,134100,17341277508,729,728,729,726,5873
20240822,134000,17337002375,728,725,729,724,18860
20240822,133900,17323303930,725,726,726,724,17274
20240822,133800,17310781826,726,726,726,725,14849
20240822,133700,17300014579,726,726,726,725,13502
20240822,133600,17290222582,726,726,726,725,10142
20240822,133500,17282863480,726,725,726,725,5657
20240822,133400,17278761465,726,725,726,725,2711
20240822,133300,17276795954,725,724,726,724,30641
20240822,133200,17254590471,724,724,724,723,19794
20240822,133100,17240275495,724,726,726,723,19655
20240822,133000,17226042565,726,726,726,725,24184
20240822,132900,17208500403,725,726,726,725,7052
20240822,132800,17203383981,726,726,727,726,4165
20240822,132700,17200359409,726,727,727,725,22156
20240822,132600,17184284785,727,728,728,726,7027
20240822,132500,17179176609,728,728,728,727,1745
20240822,132400,17177906269,728,728,729,726,5991
20240822,132300,17173547860,728,728,730,727,16926
20240822,132200,17161217122,729,728,729,726,4116
20240822,132100,17158221380,726,727,729,725,29759
20240822,132000,17136588465,727,726,728,725,9550
20240822,131900,17129649206,727,725,728,724,48397
20240822,131800,17094559668,724,724,724,722,102274
20240822,131700,17020590505,724,725,725,723,44822
20240822,131600,16988141820,725,726,726,725,11158
20240822,131500,16980049604,725,725,726,724,54917
20240822,131400,16940237700,726,726,726,725,17815
20240822,131300,16927306935,726,726,727,725,79531
20240822,131200,16869621370,727,727,728,725,19596
20240822,131100,16855388878,726,727,728,725,26470
20240822,131000,16836180962,728,729,729,726,26405
20240822,130900,16817002690,727,728,729,727,42348
20240822,130800,16786200862,729,729,730,728,2011
20240822,130700,16784734991,730,728,730,728,6227
20240822,130600,16780198129,728,728,728,727,22553
20240822,130500,16763779580,728,730,731,727,99443
20240822,130400,16691238206,730,731,731,730,11562
20240822,130300,16682796519,731,731,731,730,4848
20240822,130200,16679252675,731,731,732,731,11922
20240822,130100,16670537493,731,731,732,730,10855
20240822,130000,16662606432,731,730,731,730,9775
20240822,125900,16655469339,731,733,733,731,31232
20240822,125800,16632629680,732,733,734,732,7093
20240822,125700,16627435044,733,734,734,732,2244
20240822,125600,16625790309,734,732,734,732,1645
20240822,125500,16624586167,731,732,734,731,11219
20240822,125400,16616375946,732,732,734,732,8923
20240822,125300,16609838289,732,731,732,731,2742
20240822,125200,16607831816,731,732,732,731,10846
20240822,125100,16599898919,732,731,732,731,14716
20240822,125000,16589131377,731,732,732,731,6679
20240822,124900,16584248231,731,732,732,731,8557
20240822,124800,16577992231,732,732,732,731,17619
20240822,124700,16565103124,732,733,733,731,40618
20240822,124600,16535362252,733,733,734,732,1824
20240822,124500,16534025174,734,733,734,732,6005
20240822,124400,16529619889,733,732,734,731,9954
20240822,124300,16522334036,731,734,734,731,50123
20240822,124200,16485596333,734,735,735,734,14023
20240822,124100,16475302389,735,735,735,734,14061
20240822,124000,16464972501,735,737,737,735,29895
20240822,123900,16442996464,737,738,739,737,21537
20240822,123800,16427098497,738,735,740,735,36415
20240822,123700,16400213213,736,734,736,733,20036
20240822,123600,16385496455,734,733,734,733,21028
20240822,123500,16370062910,733,732,733,731,6470
20240822,123400,16365328920,732,732,733,731,5197
20240822,123300,16361525195,732,732,732,731,15653
20240822,123200,16350068036,733,733,733,732,10024
20240822,123100,16342720689,733,730,733,730,16045
20240822,123000,16330983660,731,730,731,730,13530
20240822,122900,16321095002,730,729,730,729,23167
20240822,122800,16304190601,729,731,731,729,4428
20240822,122700,16300958163,731,730,731,729,9551
20240822,122600,16293985086,730,730,731,728,9299
20240822,122500,16287205614,730,732,732,729,5585
20240822,122400,16283130071,732,728,732,728,7023
20240822,122300,16278007423,728,728,729,728,4709
20240822,122200,16274575383,728,728,728,727,13775
20240822,122100,16264556481,727,729,729,727,12805
20240822,122000,16255232659,729,728,729,727,5846
20240822,121900,16250976858,727,728,729,727,10238
20240822,121800,16243528625,727,728,728,727,8104
20240822,121700,16237630924,727,729,730,727,21636
20240822,121600,16221886997,729,731,731,728,9592
20240822,121500,16214897571,728,730,732,728,33441
20240822,121400,16190524513,730,730,730,729,7144
20240822,121300,16185312958,729,729,730,729,7281
20240822,121200,16180002720,729,730,730,729,11495
20240822,121100,16171612791,730,731,731,727,106860
20240822,121000,16093725122,730,732,732,730,14712
20240822,120900,16082983072,730,732,732,730,20009
20240822,120800,16068361801,732,733,733,732,4313
20240822,120700,16065202847,733,734,734,733,1670
20240822,120600,16063977306,734,732,734,732,19023
20240822,120500,16050051974,732,732,734,731,1959
20240822,120400,16048615276,732,732,735,730,32345
20240822,120300,16024965285,732,732,733,731,57401
20240822,120200,15982908948,732,734,734,732,9077
20240822,120100,15976253140,734,735,735,732,29008
20240822,120000,15954995596,735,736,736,734,6029
20240822,115900,15950564881,736,734,736,734,715
20240822,115800,15950039858,734,734,735,734,7159
20240822,115700,15944779288,734,733,735,733,5593
20240822,115600,15940678189,732,735,735,732,19736
20240822,115500,15926212611,736,734,739,732,6926
20240822,115400,15921114372,732,732,735,731,5234
20240822,115300,15917279420,732,736,737,732,41017
20240822,115200,15887178800,737,740,740,737,20863
20240822,115100,15871779427,740,739,741,738,53300
20240822,115000,15832356932,738,737,738,735,44353
20240822,114900,15799679251,737,734,737,734,52019
20240822,114800,15761431418,734,734,734,733,701
20240822,114700,15760917078,734,733,734,732,15999
20240822,114600,15749187370,732,732,733,732,5084
20240822,114500,15745463444,733,732,734,732,3294
20240822,114400,15743049067,731,733,734,731,5614
20240822,114300,15738939805,733,731,733,731,17831
20240822,114200,15725879268,731,731,733,730,25272
20240822,114100,15707416796,731,730,733,730,8629
20240822,114000,15701100341,733,732,734,729,66829
20240822,113900,15652306257,734,731,734,731,4131
20240822,113800,15649278202,730,735,736,730,18455
20240822,113700,15635755120,735,732,735,731,18414
20240822,113600,15622245337,732,729,732,729,35827
20240822,113500,15596084502,729,729,730,727,25542
20240822,113400,15577472766,727,730,730,727,13668
20240822,113300,15567522198,730,728,730,727,23641
20240822,113200,15550310216,729,732,732,727,18418
20240822,113100,15536877556,732,733,733,731,17596
20240822,113000,15523985613,732,734,735,732,15803
20240822,112900,15512391068,735,734,735,731,45147
20240822,112800,15479268335,734,730,735,726,67695
20240822,112700,15429701847,730,728,730,726,20807
20240822,112600,15414551463,727,724,727,722,83920
20240822,112500,15353768393,723,726,726,722,57908
20240822,112400,15311903991,722,725,725,722,64797
20240822,112300,15265005566,725,722,726,721,50869
20240822,112200,15228195025,721,726,727,721,136022
20240822,112100,15129728732,727,728,729,726,24061
20240822,112000,15112235572,730,726,730,725,67163
20240822,111900,15063366995,726,728,729,725,69438
20240822,111800,15012925891,728,733,734,727,271642
20240822,111700,14814612745,732,733,733,732,33598
20240822,111600,14789994933,733,732,733,731,34354
20240822,111500,14764864281,731,730,732,730,25792
20240822,111400,14746008953,731,731,732,730,58650
20240822,111300,14703170381,731,733,733,731,126305
20240822,111200,14610730992,733,736,736,733,44272
20240822,111100,14578200058,736,738,738,736,30370
20240822,111000,14555824055,739,740,741,738,22516
20240822,110900,14539180002,740,740,742,739,43203
20240822,110800,14507206995,740,740,740,737,27484
20240822,110700,14486904677,740,737,740,737,29877
20240822,110600,14464861586,737,734,738,733,163033
20240822,110500,14344997491,733,734,736,731,161299
20240822,110400,14226677213,734,738,738,733,121378
20240822,110300,14137353883,738,741,742,738,148162
20240822,110200,14027760298,741,741,744,740,56879
20240822,110100,13985600580,741,741,742,741,22796
20240822,110000,13968708652,741,743,743,741,59295
20240822,105900,13924737543,743,744,745,742,32392
20240822,105800,13900681658,744,742,745,741,169955
20240822,105700,13774572045,742,744,744,742,50876
20240822,105600,13736773690,744,744,745,743,24697
20240822,105500,13718413827,744,745,745,743,22428
20240822,105400,13701721386,745,744,745,744,9347
20240822,105300,13694759027,743,746,746,743,26930
20240822,105200,13674721661,746,748,748,746,27041
20240822,105100,13654518497,748,746,748,746,27383
20240822,105000,13634056069,746,747,748,746,9755
20240822,104900,13626774462,746,746,748,745,18278
20240822,104800,13613149089,748,744,748,744,22914
20240822,104700,13596085434,745,746,746,744,11981
20240822,104600,13587158476,746,744,746,743,34661
20240822,104500,13561360036,744,746,747,744,74794
20240822,104400,13505637588,746,746,749,746,114923
20240822,104300,13419887644,746,747,749,746,56126
20240822,104200,13377944080,748,750,751,746,101878
20240822,104100,13301664060,750,752,752,749,33811
20240822,104000,13276299717,752,752,753,750,5586
20240822,103900,13272101805,753,749,754,749,60311
20240822,103800,13226752928,749,748,749,746,15901
20240822,103700,13214865699,749,750,750,748,75840
20240822,103600,13158057071,750,746,750,745,37979
20240822,103500,13129694767,745,747,747,744,52591
20240822,103400,13090502478,747,747,749,746,45402
20240822,103300,13056593722,748,747,748,745,55738
20240822,103200,13015010181,747,748,749,747,29006
20240822,103100,12993324906,748,749,749,748,11074
20240822,103000,12985039487,749,752,753,748,44238
20240822,102900,12951896308,751,752,753,750,61618
20240822,102800,12905645555,752,754,758,750,49786
20240822,102700,12868164109,755,755,760,754,48896
20240822,102600,12831169772,755,751,755,750,36978
20240822,102500,12803340283,751,749,753,748,29616
20240822,102400,12781092362,749,747,750,745,28907
20240822,102300,12759502076,748,751,752,746,63067
20240822,102200,12712235191,750,749,751,749,34702
20240822,102100,12686218751,749,750,750,748,7389
20240822,102000,12680684809,750,743,750,743,148393
20240822,101900,12570091002,742,744,745,742,108555
20240822,101800,12489393350,744,747,747,744,48510
20240822,101700,12453266838,747,749,750,746,39982
20240822,101600,12423330362,750,754,754,749,107967
20240822,101500,12342143872,753,747,753,745,97590
20240822,101400,12268993781,747,745,749,741,180361
20240822,101300,12134791082,741,748,749,741,182293
20240822,101200,11998821437,748,749,751,747,145181
20240822,101100,11890057054,749,753,754,748,330496
20240822,101000,11641990468,754,760,760,753,133988
20240822,100900,11540626478,760,760,762,759,75140
20240822,100800,11483538733,762,762,762,760,99870
20240822,100700,11407620161,762,762,763,760,136629
20240822,100600,11303635609,762,764,765,761,115915
20240822,100500,11215267528,764,766,767,764,76269
20240822,100400,11156896659,767,767,768,766,41036
20240822,100300,11125424211,767,767,768,766,19991
20240822,100200,11110098744,767,766,768,765,20223
20240822,100100,11094607655,767,767,768,765,31138
20240822,100000,11070748412,768,769,769,765,101811
20240822,095900,10992641968,769,769,769,768,24728
20240822,095800,10973628766,769,764,769,764,76136
20240822,095700,10915312432,765,765,766,763,45562
20240822,095600,10880492148,765,770,770,765,78150
20240822,095500,10820571415,770,773,773,768,43003
20240822,095400,10787464136,772,773,775,771,101164
20240822,095300,10709254172,773,769,773,768,91739
20240822,095200,10638614369,769,767,769,765,71440
20240822,095100,10583814581,763,761,768,760,84558
20240822,095000,10519275718,761,761,763,760,64977
20240822,094900,10469830531,761,762,763,760,64380
20240822,094800,10420839140,762,762,763,760,82531
20240822,094700,10358091029,762,760,763,758,140994
20240822,094600,10250973849,761,763,764,758,331691
20240822,094500,9998517468,762,770,770,762,249130
20240822,094400,9807619827,770,770,773,769,136998
20240822,094300,9702121084,771,770,771,769,67716
20240822,094200,9649999727,771,776,777,769,45549
20240822,094100,9614850302,776,777,778,774,116629
20240822,094000,9524417330,777,775,779,775,34173
20240822,093900,9497913755,775,781,784,768,177599
20240822,093800,9360222109,782,780,787,774,272164
20240822,093700,9147884206,779,777,780,775,84241
20240822,093600,9082425300,777,774,777,773,96568
20240822,093500,9007663704,774,767,774,766,190266
20240822,093400,8861328958,767,769,771,765,361598
20240822,093300,8583694674,770,778,780,770,206437
20240822,093200,8424098371,780,782,783,776,343905
20240822,093100,8155821775,782,785,787,782,92108
20240822,093000,8083650410,787,785,790,782,132949
20240822,092900,7979238129,785,782,785,781,145339
20240822,092800,7865506514,781,782,783,780,236867
20240822,092700,7680430215,783,790,791,782,410265
20240822,092600,7357426789,791,794,794,790,186090
20240822,092500,7210301330,791,797,798,791,347802
20240822,092400,6933804242,797,798,798,796,57521
20240822,092300,6887946482,798,795,799,795,56134
20240822,092200,6843179970,796,795,798,793,103009
20240822,092100,6761277363,795,795,798,794,76226
20240822,092000,6700689250,794,802,802,794,168804
20240822,091900,6565940407,802,799,805,798,256903
20240822,091800,6359979644,799,795,799,794,109782
20240822,091700,6272515625,796,794,796,793,85386
20240822,091600,6204705509,794,794,795,792,92709
20240822,091500,6131156412,794,793,796,791,190308
20240822,091400,5980170270,793,791,793,790,122371
20240822,091300,5883326442,791,792,793,790,169382
20240822,091200,5749356253,792,796,798,790,284579
20240822,091100,5523962998,796,798,800,789,515170
20240822,091000,5115786182,796,793,800,792,293041
20240822,090900,4883001281,793,799,799,792,351043
20240822,090800,4603643930,799,807,808,797,428661
20240822,090700,4259719921,807,806,810,806,200751
20240822,090600,4097515831,807,800,807,799,336199
20240822,090500,3827064198,799,801,802,792,510033
20240822,090400,3420267463,801,823,825,797,804324
20240822,090300,2770201459,825,819,830,818,666022
20240822,090200,2220998008,821,812,824,807,640745
20240822,090100,1699011125,812,831,834,790,989851
20240822,090000,897180522,830,783,836,783,1107234