stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,183400,5444232576,692,692,692,692,74167
20240826,183300,5444232576,692,692,692,692,0
20240826,183200,5444232576,692,692,692,692,0
20240826,183100,5444232576,692,692,692,692,0
20240826,183000,5444232576,692,692,692,692,0
20240826,182900,5444232576,692,692,692,692,0
20240826,182800,5444232576,692,692,692,692,0
20240826,182700,5444232576,692,692,692,692,0
20240826,182600,5444232576,692,692,692,692,0
20240826,182500,5444232576,692,692,692,692,0
20240826,182400,5444232576,692,692,692,692,0
20240826,182300,5444232576,692,692,692,692,0
20240826,182200,5444232576,692,692,692,692,0
20240826,182100,5444232576,692,692,692,692,0
20240826,182000,5444232576,692,692,692,692,0
20240826,181900,5444232576,692,692,692,692,0
20240826,181800,5444232576,692,692,692,692,0
20240826,181700,5444232576,692,692,692,692,0
20240826,181600,5444232576,692,692,692,692,0
20240826,181500,5444232576,692,692,692,692,0
20240826,181400,5444232576,692,692,692,692,0
20240826,181300,5444232576,692,692,692,692,0
20240826,181200,5444232576,692,692,692,692,0
20240826,181100,5444232576,692,692,692,692,0
20240826,181000,5444232576,692,692,692,692,0
20240826,180900,5444232576,692,692,692,692,0
20240826,180800,5444232576,692,692,692,692,0
20240826,180700,5444232576,692,692,692,692,0
20240826,180600,5444232576,692,692,692,692,0
20240826,180500,5444232576,692,692,692,692,0
20240826,180400,5444232576,692,692,692,692,74167
20240826,180300,5444232576,692,692,692,692,0
20240826,180200,5444232576,692,692,692,692,0
20240826,180100,5444232576,692,692,692,692,0
20240826,180000,5444232576,692,692,692,692,0
20240826,175900,5444232576,692,692,692,692,0
20240826,175800,5444232576,692,692,692,692,0
20240826,175700,5444232576,692,692,692,692,0
20240826,175600,5444232576,692,692,692,692,0
20240826,175500,5444232576,692,692,692,692,0
20240826,175400,5444232576,692,692,692,692,0
20240826,175300,5444232576,692,692,692,692,0
20240826,175200,5444232576,692,692,692,692,0
20240826,175100,5444232576,692,692,692,692,0
20240826,175000,5444232576,692,692,692,692,0
20240826,174900,5444232576,692,692,692,692,0
20240826,174800,5444232576,692,692,692,692,0
20240826,174700,5444232576,692,692,692,692,0
20240826,174600,5444232576,692,692,692,692,0
20240826,174500,5444232576,692,692,692,692,0
20240826,174400,5444232576,692,692,692,692,0
20240826,174300,5444232576,692,692,692,692,0
20240826,174200,5444232576,692,692,692,692,0
20240826,174100,5444232576,692,692,692,692,0
20240826,174000,5444232576,692,692,692,692,0
20240826,173900,5444232576,692,692,692,692,0
20240826,173800,5444232576,692,692,692,692,0
20240826,173700,5444232576,692,692,692,692,0
20240826,173600,5444232576,692,692,692,692,0
20240826,173500,5444232576,692,692,692,692,0
20240826,173400,5444232576,692,692,692,692,74167
20240826,173300,5444232576,692,692,692,692,0
20240826,173200,5444232576,692,692,692,692,0
20240826,173100,5444232576,692,692,692,692,0
20240826,173000,5444232576,692,692,692,692,0
20240826,172900,5444232576,692,692,692,692,0
20240826,172800,5444232576,692,692,692,692,0
20240826,172700,5444232576,692,692,692,692,0
20240826,172600,5444232576,692,692,692,692,0
20240826,172500,5444232576,692,692,692,692,0
20240826,172400,5444232576,692,692,692,692,0
20240826,172300,5444232576,692,692,692,692,0
20240826,172200,5444232576,692,692,692,692,0
20240826,172100,5444232576,692,692,692,692,0
20240826,172000,5444232576,692,692,692,692,0
20240826,171900,5444232576,692,692,692,692,0
20240826,171800,5444232576,692,692,692,692,0
20240826,171700,5444232576,692,692,692,692,0
20240826,171600,5444232576,692,692,692,692,0
20240826,171500,5444232576,692,692,692,692,0
20240826,171400,5444232576,692,692,692,692,0
20240826,171300,5444232576,692,692,692,692,0
20240826,171200,5444232576,692,692,692,692,0
20240826,171100,5444232576,692,692,692,692,0
20240826,171000,5444232576,692,692,692,692,0
20240826,170900,5444232576,692,692,692,692,0
20240826,170800,5444232576,692,692,692,692,0
20240826,170700,5444232576,692,692,692,692,0
20240826,170600,5444232576,692,692,692,692,0
20240826,170500,5444232576,692,692,692,692,0
20240826,170400,5444232576,692,692,692,692,74167
20240826,170300,5444232576,692,692,692,692,0
20240826,170200,5444232576,692,692,692,692,0
20240826,170100,5444232576,692,692,692,692,0
20240826,170000,5444232576,692,692,692,692,0
20240826,165900,5444232576,692,692,692,692,0
20240826,165800,5444232576,692,692,692,692,0
20240826,165700,5444232576,692,692,692,692,0
20240826,165600,5444232576,692,692,692,692,0
20240826,165500,5444232576,692,692,692,692,0
20240826,165400,5444232576,692,692,692,692,0
20240826,165300,5444232576,692,692,692,692,0
20240826,165200,5444232576,692,692,692,692,0
20240826,165100,5444232576,692,692,692,692,0
20240826,165000,5444232576,692,692,692,692,0
20240826,164900,5444232576,692,692,692,692,0
20240826,164800,5444232576,692,692,692,692,0
20240826,164700,5444232576,692,692,692,692,0
20240826,164600,5444232576,692,692,692,692,0
20240826,164500,5444232576,692,692,692,692,0
20240826,164400,5444232576,692,692,692,692,0
20240826,164300,5444232576,692,692,692,692,0
20240826,164200,5444232576,692,692,692,692,0
20240826,164100,5444232576,692,692,692,692,0
20240826,164000,5444232576,692,692,692,692,0
20240826,163900,5444232576,692,692,692,692,0
20240826,163800,5444232576,692,692,692,692,0
20240826,163700,5444232576,692,692,692,692,0
20240826,163600,5444232576,692,692,692,692,0
20240826,163500,5444232576,692,692,692,692,0
20240826,163400,5444232576,692,692,692,692,74167
20240826,163300,5444232576,692,692,692,692,0
20240826,163200,5444232576,692,692,692,692,0
20240826,163100,5444232576,692,692,692,692,0
20240826,163000,5444232576,692,692,692,692,0
20240826,162900,5444232576,692,692,692,692,0
20240826,162800,5444232576,692,692,692,692,0
20240826,162700,5444232576,692,692,692,692,0
20240826,162600,5444232576,692,692,692,692,0
20240826,162500,5444232576,692,692,692,692,0
20240826,162400,5444232576,692,692,692,692,0
20240826,162300,5444232576,692,692,692,692,0
20240826,162200,5444232576,692,692,692,692,0
20240826,162100,5444232576,692,692,692,692,0
20240826,162000,5444232576,692,692,692,692,0
20240826,161900,5444232576,692,692,692,692,0
20240826,161800,5444232576,692,692,692,692,0
20240826,161700,5444232576,692,692,692,692,0
20240826,161600,5444232576,692,692,692,692,0
20240826,161500,5444232576,692,692,692,692,0
20240826,161400,5444232576,692,692,692,692,0
20240826,161300,5444232576,692,692,692,692,0
20240826,161200,5444232576,692,692,692,692,0
20240826,161100,5444232576,692,692,692,692,0
20240826,161000,5444232576,692,692,692,692,0
20240826,160900,5444232576,692,692,692,692,0
20240826,160800,5444232576,692,692,692,692,0
20240826,160700,5444232576,692,692,692,692,0
20240826,160600,5444232576,692,692,692,692,0
20240826,160500,5444232576,692,692,692,692,0
20240826,160400,5444232576,692,692,692,692,74167
20240826,160300,5444232576,692,692,692,692,0
20240826,160200,5444232576,692,692,692,692,0
20240826,160100,5444232576,692,692,692,692,0
20240826,160000,5444232576,692,692,692,692,0
20240826,155900,5444232576,692,692,692,692,0
20240826,155800,5444232576,692,692,692,692,0
20240826,155700,5444232576,692,692,692,692,0
20240826,155600,5444232576,692,692,692,692,0
20240826,155500,5444232576,692,692,692,692,0
20240826,155400,5444232576,692,692,692,692,0
20240826,155300,5444232576,692,692,692,692,0
20240826,155200,5444232576,692,692,692,692,0
20240826,155100,5444232576,692,692,692,692,0
20240826,155000,5444232576,692,692,692,692,0
20240826,154900,5444232576,692,692,692,692,0
20240826,154800,5444232576,692,692,692,692,0
20240826,154700,5444232576,692,692,692,692,0
20240826,154600,5444232576,692,692,692,692,0
20240826,154500,5444232576,692,692,692,692,0
20240826,154400,5444232576,692,692,692,692,0
20240826,154300,5444232576,692,692,692,692,0
20240826,154200,5444232576,692,692,692,692,0
20240826,154100,5444232576,692,692,692,692,0
20240826,154000,5444232576,692,692,692,692,0
20240826,153900,5444232576,692,692,692,692,0
20240826,153800,5444232576,692,692,692,692,0
20240826,153700,5444232576,692,692,692,692,0
20240826,153600,5444232576,692,692,692,692,0
20240826,153500,5444232576,692,692,692,692,0
20240826,153400,5444232576,692,692,692,692,74167
20240826,153300,5444232576,692,692,692,692,0
20240826,153200,5444232576,692,692,692,692,0
20240826,153100,5444232576,692,692,692,692,0
20240826,153000,5444232576,692,692,692,692,74167
20240826,152900,5392909012,693,693,693,693,0
20240826,152800,5392909012,693,693,693,693,0
20240826,152700,5392909012,693,693,693,693,0
20240826,152600,5392909012,693,693,693,693,0
20240826,152500,5392909012,693,693,693,693,0
20240826,152400,5392909012,693,693,693,693,0
20240826,152300,5392909012,693,693,693,693,0
20240826,152200,5392909012,693,693,693,693,0
20240826,152100,5392909012,693,693,693,693,0
20240826,152000,5392909012,693,693,693,693,0
20240826,151900,5392909012,693,694,694,692,38944
20240826,151800,5365925410,693,693,694,692,27948
20240826,151700,5346556025,693,693,695,693,4851
20240826,151600,5343190320,694,693,694,692,20425
20240826,151500,5329029309,693,694,694,693,16018
20240826,151400,5317917491,694,694,695,693,12196
20240826,151300,5309452163,694,694,695,693,7041
20240826,151200,5304565380,694,694,695,693,13664
20240826,151100,5295082639,694,692,695,692,17089
20240826,151000,5283238644,692,691,692,690,18316
20240826,150900,5270566364,691,692,692,691,10818
20240826,150800,5263088072,692,692,692,690,5738
20240826,150700,5259124139,692,691,692,690,7956
20240826,150600,5253625806,691,692,692,688,25760
20240826,150500,5235864914,692,692,692,691,1189
20240826,150400,5235042805,692,692,692,691,4018
20240826,150300,5232263264,692,692,692,691,6749
20240826,150200,5227596327,692,692,693,688,47123
20240826,150100,5195088443,692,691,692,691,3962
20240826,150000,5192348355,691,691,693,689,31551
20240826,145900,5170564173,691,691,693,691,3890
20240826,145800,5167873780,693,693,694,691,11862
20240826,145700,5159655644,694,694,695,693,16412
20240826,145600,5148266000,695,694,696,694,8480
20240826,145500,5142374614,695,695,696,694,11597
20240826,145400,5134317010,695,696,697,694,40147
20240826,145300,5106416935,695,694,696,694,21951
20240826,145200,5091163247,694,692,694,692,35123
20240826,145100,5066808276,693,691,693,691,10063
20240826,145000,5059844819,692,692,692,690,17011
20240826,144900,5048085815,692,691,692,689,6648
20240826,144800,5043493221,689,689,691,688,42175
20240826,144700,5014433716,689,689,689,688,2772
20240826,144600,5012524731,689,688,689,688,4862
20240826,144500,5009179292,688,688,688,687,12357
20240826,144400,5000678191,688,687,688,686,17958
20240826,144300,4988339268,687,686,687,685,9487
20240826,144200,4981833344,686,684,686,683,73371
20240826,144100,4931676621,684,684,685,683,37689
20240826,144000,4905897398,684,685,686,684,20462
20240826,143900,4891884176,686,687,687,685,8464
20240826,143800,4886077297,686,684,688,684,37565
20240826,143700,4860315493,684,684,686,684,42069
20240826,143600,4831519760,685,685,686,684,101135
20240826,143500,4762225309,685,687,687,685,42452
20240826,143400,4733105248,686,687,687,686,1928
20240826,143300,4731780776,687,688,688,686,11025
20240826,143200,4724213022,688,688,688,686,64028
20240826,143100,4680239733,688,687,689,687,25908
20240826,143000,4662418032,688,687,688,687,16269
20240826,142900,4651240164,687,686,687,686,33573
20240826,142800,4628190320,687,688,688,686,31594
20240826,142700,4606492427,688,687,688,687,29649
20240826,142600,4586122819,687,689,689,687,9981
20240826,142500,4579260857,689,688,690,687,59356
20240826,142400,4538387549,688,689,689,688,9683
20240826,142300,4531716400,689,690,690,689,14817
20240826,142200,4521497681,690,689,690,687,15461
20240826,142100,4510848803,688,689,690,687,35398
20240826,142000,4486494942,688,688,688,687,26440
20240826,141900,4468322589,689,689,690,689,12438
20240826,141800,4459751638,689,689,690,688,15759
20240826,141700,4448891686,690,688,690,686,7896
20240826,141600,4443454730,686,690,690,686,53458
20240826,141500,4406711318,690,692,693,690,256178
20240826,141400,4229818361,693,694,694,692,52909
20240826,141300,4193157630,694,694,694,693,22787
20240826,141200,4177357836,694,694,694,694,1257
20240826,141100,4176485478,694,695,695,693,11418
20240826,141000,4168559442,695,694,695,694,1174
20240826,140900,4167743627,694,695,695,694,9187
20240826,140800,4161367507,695,695,695,694,4995
20240826,140700,4157896162,695,695,696,695,2159
20240826,140600,4156395041,696,696,696,695,9319
20240826,140500,4149909118,696,696,697,696,19670
20240826,140400,4136218780,695,694,696,694,10331
20240826,140300,4129038631,695,693,695,693,31132
20240826,140200,4107441218,694,694,694,693,1299
20240826,140100,4106539783,694,693,694,692,21371
20240826,140000,4091728451,693,695,695,692,31191
20240826,135900,4070107459,694,695,695,694,28754
20240826,135800,4050144848,695,695,696,694,74052
20240826,135700,3998685854,696,695,696,695,11675
20240826,135600,3990570728,696,696,697,695,1411
20240826,135500,3989589854,697,697,697,695,67792
20240826,135400,3942412468,697,697,697,696,12028
20240826,135300,3934039990,697,697,697,696,14386
20240826,135200,3924019758,696,696,697,696,8231
20240826,135100,3918289877,696,697,697,696,6852
20240826,135000,3913520684,696,696,697,695,88343
20240826,134900,3852049237,696,696,696,695,3465
20240826,134800,3849637599,697,697,697,695,18237
20240826,134700,3836944000,697,696,697,696,4866
20240826,134600,3833553682,696,695,696,695,11109
20240826,134500,3825823085,696,696,696,695,4487
20240826,134400,3822700137,696,696,697,695,17754
20240826,134300,3810356417,696,696,697,696,5617
20240826,134200,3806445610,697,697,697,696,13975
20240826,134100,3796717571,697,697,697,696,43090
20240826,134000,3766726290,697,697,697,696,4019
20240826,133900,3763927403,696,697,697,696,11982
20240826,133800,3755583884,697,697,697,696,8431
20240826,133700,3749712493,697,697,697,697,3284
20240826,133600,3747423545,697,697,697,696,11696
20240826,133500,3739281065,696,697,697,696,2015
20240826,133400,3737878169,697,698,698,697,6123
20240826,133300,3733609423,698,698,698,698,5533
20240826,133200,3729747389,698,698,698,698,4255
20240826,133100,3726777399,698,698,698,697,29500
20240826,133000,3706215340,698,698,698,697,522
20240826,132900,3705851333,698,698,698,697,10296
20240826,132800,3698664726,698,700,700,698,6884
20240826,132700,3693851298,700,700,700,699,182
20240826,132600,3693723913,700,699,700,699,3152
20240826,132500,3691520644,699,699,700,699,1169
20240826,132400,3690703390,699,700,700,699,1337
20240826,132300,3689768798,699,700,701,699,4234
20240826,132200,3686804998,700,699,700,699,26981
20240826,132100,3667919319,698,699,699,698,11569
20240826,132000,3659838909,699,698,699,697,19111
20240826,131900,3646508879,698,699,699,698,6527
20240826,131800,3641952757,699,698,699,698,13967
20240826,131700,3632202731,698,698,699,698,3464
20240826,131600,3629782415,698,699,699,698,7516
20240826,131500,3624536023,698,698,699,698,4537
20240826,131400,3621368104,698,699,699,697,2269
20240826,131300,3619785436,699,699,700,697,21869
20240826,131200,3604527748,699,701,701,698,19366
20240826,131100,3591004829,699,701,701,699,5714
20240826,131000,3587005036,701,701,701,700,597
20240826,130900,3586586689,701,701,701,700,2928
20240826,130800,3584536276,700,700,701,700,3740
20240826,130700,3581918275,700,700,700,699,36432
20240826,130600,3556422027,699,699,700,699,52211
20240826,130500,3519924313,699,700,700,698,8914
20240826,130400,3513689730,700,698,700,697,15084
20240826,130300,3503159262,698,697,698,697,6526
20240826,130200,3498610602,697,697,698,697,3406
20240826,130100,3496236584,697,697,698,697,3018
20240826,130000,3494132997,698,698,698,698,822
20240826,125900,3493559241,698,698,698,697,1927
20240826,125800,3492214766,698,698,698,697,3140
20240826,125700,3490025263,698,697,698,697,3580
20240826,125600,3487526493,697,696,699,696,4343
20240826,125500,3484500947,696,699,699,696,35926
20240826,125400,3459459252,700,699,700,699,1781
20240826,125300,3458213562,700,699,700,699,16139
20240826,125200,3446932329,699,699,700,699,17271
20240826,125100,3434859843,699,700,700,699,1432
20240826,125000,3433858762,699,699,700,698,23702
20240826,124900,3417284941,699,698,700,698,16253
20240826,124800,3405924689,699,698,699,698,5402
20240826,124700,3402154091,698,698,698,697,189
20240826,124600,3402022171,698,697,699,695,97574
20240826,124500,3334088964,698,698,698,697,5886
20240826,124400,3329984235,698,698,698,698,22642
20240826,124300,3314180119,698,698,699,698,8871
20240826,124200,3307988056,698,699,699,698,7777
20240826,124100,3302559057,699,699,699,698,7220
20240826,124000,3297513310,699,698,699,697,21986
20240826,123900,3282167520,698,698,698,697,1378
20240826,123800,3281205808,698,697,698,697,7564
20240826,123700,3275931529,697,697,698,696,4027
20240826,123600,3273125789,697,699,699,697,48665
20240826,123500,3239175115,699,699,699,699,12244
20240826,123400,3230616559,699,699,699,698,4748
20240826,123300,3227301689,699,699,699,698,15263
20240826,123200,3216641952,699,699,699,698,9438
20240826,123100,3210044792,699,699,700,699,3967
20240826,123000,3207271848,699,699,700,698,16491
20240826,122900,3195734493,700,701,701,700,7736
20240826,122800,3190319142,700,701,701,700,849
20240826,122700,3189724293,701,700,701,700,528
20240826,122600,3189354294,701,700,702,699,10894
20240826,122500,3181720315,699,700,700,699,6296
20240826,122400,3177316216,700,699,700,699,9368
20240826,122300,3170759817,699,698,700,698,7070
20240826,122200,3165818989,699,699,699,699,7569
20240826,122100,3160528258,699,699,700,698,5572
20240826,122000,3156634471,700,701,701,699,9546
20240826,121900,3149957613,700,700,700,700,3243
20240826,121800,3147687513,700,700,701,700,9381
20240826,121700,3141120310,700,700,701,700,5583
20240826,121600,3137212180,700,700,700,699,5225
20240826,121500,3133555466,700,700,700,699,1297
20240826,121400,3132647571,700,701,701,700,2720
20240826,121300,3130743570,700,700,700,699,5362
20240826,121200,3126990179,700,700,701,699,6839
20240826,121100,3122203643,699,699,700,699,24808
20240826,121000,3104838292,700,699,700,699,3633
20240826,120900,3102298567,699,697,700,697,15368
20240826,120800,3091562892,696,695,696,695,26569
20240826,120700,3073088384,696,697,697,695,29500
20240826,120600,3052550115,698,698,698,697,34155
20240826,120500,3028729768,697,697,698,697,7189
20240826,120400,3023715777,696,699,699,696,107410
20240826,120300,2948721543,700,701,701,700,101095
20240826,120200,2877950643,701,701,701,700,959
20240826,120100,2877278385,701,701,701,700,29413
20240826,120000,2856686291,700,701,701,700,17505
20240826,115900,2844430901,701,700,701,700,4673
20240826,115800,2841158559,701,700,701,700,18074
20240826,115700,2828506517,700,702,702,700,17063
20240826,115600,2816558402,702,701,702,701,10110
20240826,115500,2809469195,701,701,702,701,4726
20240826,115400,2806156118,701,702,702,701,22717
20240826,115300,2790221995,702,701,702,701,344
20240826,115200,2789980758,700,702,702,700,1894
20240826,115100,2788654296,702,700,702,700,15451
20240826,115000,2777825458,701,701,702,700,24136
20240826,114900,2760908112,702,701,702,701,8436
20240826,114800,2754994449,701,701,701,701,2504
20240826,114700,2753239145,701,701,701,700,24136
20240826,114600,2736320229,701,701,702,700,48468
20240826,114500,2702343697,701,701,702,701,2206
20240826,114400,2700796593,701,702,702,701,4266
20240826,114300,2697802361,702,701,702,701,4406
20240826,114200,2694713264,701,702,702,701,10621
20240826,114100,2687257324,702,701,703,701,20234
20240826,114000,2673049691,702,701,702,701,56867
20240826,113900,2633150795,701,702,702,701,7324
20240826,113800,2628012772,701,702,703,701,15313
20240826,113700,2617263155,703,703,703,703,2647
20240826,113600,2615402314,703,703,703,702,4248
20240826,113500,2612417751,703,703,703,702,825
20240826,113400,2611837881,703,702,703,701,8638
20240826,113300,2605774015,701,702,702,701,8762
20240826,113200,2599631184,702,703,703,701,11673
20240826,113100,2591438164,703,703,703,702,7314
20240826,113000,2586302522,702,703,703,702,55095
20240826,112900,2547618242,704,704,704,703,18063
20240826,112800,2534916999,704,704,704,704,400
20240826,112700,2534635399,704,704,705,703,7544
20240826,112600,2529324956,703,704,704,703,4211
20240826,112500,2526363239,705,705,705,704,3135
20240826,112400,2524153080,703,703,704,703,5312
20240826,112300,2520418743,703,706,706,703,25323
20240826,112200,2502577856,705,705,706,704,7720
20240826,112100,2497139995,705,706,706,705,425
20240826,112000,2496840355,705,705,706,705,8866
20240826,111900,2490589565,705,705,706,705,2772
20240826,111800,2488633804,706,706,706,705,8321
20240826,111700,2482765034,706,706,706,705,4263
20240826,111600,2479756703,706,706,707,706,3581
20240826,111500,2477228141,707,707,707,706,8641
20240826,111400,2471121797,707,708,708,707,26345
20240826,111300,2452485557,708,710,710,708,17075
20240826,111200,2440390575,710,710,710,709,4300
20240826,111100,2437341376,709,710,710,709,2556
20240826,111000,2435527398,710,709,710,709,15427
20240826,110900,2424585882,709,709,709,709,32
20240826,110800,2424563194,709,709,710,709,3765
20240826,110700,2421893808,710,710,710,709,4445
20240826,110600,2418738087,710,709,710,709,5321
20240826,110500,2414965479,709,708,709,708,10549
20240826,110400,2407489005,708,708,708,708,2295
20240826,110300,2405864145,708,709,709,708,2974
20240826,110200,2403755686,709,709,710,709,1087
20240826,110100,2402985002,710,710,710,709,2091
20240826,110000,2401501103,710,710,710,709,8059
20240826,105900,2395779325,710,710,711,710,1084
20240826,105800,2395009521,710,711,711,710,8351
20240826,105700,2389076632,711,710,711,710,3812
20240826,105600,2386370000,710,709,711,709,16519
20240826,105500,2374644790,709,709,710,708,5596
20240826,105400,2370677389,709,710,710,708,12334
20240826,105300,2361931535,710,710,710,709,817
20240826,105200,2361352254,710,708,710,708,874
20240826,105100,2360731805,708,706,708,705,11996
20240826,105000,2352263996,705,706,706,705,395
20240826,104900,2351985127,706,705,706,705,7626
20240826,104800,2346604184,705,703,705,703,1533
20240826,104700,2345524684,705,705,707,703,24871
20240826,104600,2328017581,705,706,708,705,2918
20240826,104500,2325959416,707,706,710,706,11222
20240826,104400,2318030010,706,704,706,703,51289
20240826,104300,2281927605,704,706,706,704,16157
20240826,104200,2270541961,706,707,707,705,12611
20240826,104100,2261639452,707,709,709,707,6692
20240826,104000,2256906303,708,709,710,708,9445
20240826,103900,2250213741,710,710,710,709,11300
20240826,103800,2242197858,710,709,710,709,5523
20240826,103700,2238280650,709,711,711,709,11677
20240826,103600,2229990071,711,710,711,710,3068
20240826,103500,2227808730,711,710,711,710,868
20240826,103400,2227192387,710,711,711,710,1746
20240826,103300,2225951016,711,711,711,710,2774
20240826,103200,2223979343,711,713,714,711,20878
20240826,103100,2209116625,713,713,713,712,12874
20240826,103000,2199937465,713,713,713,712,727
20240826,102900,2199419119,712,713,713,712,5786
20240826,102800,2195299484,713,713,713,713,6497
20240826,102700,2190667123,713,712,713,712,12112
20240826,102600,2182039451,713,711,713,711,12060
20240826,102500,2173446335,711,715,715,711,26587
20240826,102400,2154503612,715,713,716,713,16273
20240826,102300,2142868219,715,713,715,713,27179
20240826,102200,2123475273,712,712,714,712,2990
20240826,102100,2121345181,714,712,714,711,13226
20240826,102000,2111925038,712,711,712,711,941
20240826,101900,2111255767,711,712,712,711,7945
20240826,101800,2105601726,711,710,711,710,13733
20240826,101700,2095839114,711,710,711,710,2590
20240826,101600,2093999885,710,712,712,710,15234
20240826,101500,2083170131,713,712,713,712,2171
20240826,101400,2081622997,712,713,713,712,1247
20240826,101300,2080734497,712,712,712,711,581
20240826,101200,2080320895,711,710,711,710,2948
20240826,101100,2078225352,711,709,711,709,3465
20240826,101000,2075765330,709,710,710,709,2137
20240826,100900,2074249100,710,709,710,709,3053
20240826,100800,2072081655,709,711,711,709,52521
20240826,100700,2034771108,712,713,713,712,5650
20240826,100600,2030745969,712,713,714,711,18371
20240826,100500,2017658113,712,715,715,712,24084
20240826,100400,2000473125,715,710,716,710,49127
20240826,100300,1965463000,710,708,710,708,14532
20240826,100200,1955160262,708,709,709,708,9716
20240826,100100,1948275036,708,705,708,705,40758
20240826,100000,1919469805,705,705,707,705,10741
20240826,095900,1911888998,705,707,707,705,9737
20240826,095800,1905011985,703,706,707,703,21286
20240826,095700,1890006738,706,706,707,705,11993
20240826,095600,1881541370,706,706,707,705,9740
20240826,095500,1874664069,706,706,706,705,5183
20240826,095400,1871004949,706,708,708,706,3830
20240826,095300,1868296386,708,709,709,708,705
20240826,095200,1867797078,708,707,708,707,5802
20240826,095100,1863690626,707,707,708,706,3575
20240826,095000,1861165229,707,709,709,707,5375
20240826,094900,1857357982,709,706,709,706,1222
20240826,094800,1856493176,706,709,709,706,8341
20240826,094700,1850600601,709,706,709,705,19124
20240826,094600,1837087010,706,707,708,706,11666
20240826,094500,1828844339,707,706,708,706,29671
20240826,094400,1807882172,706,705,707,705,5538
20240826,094300,1803975408,705,706,707,705,16778
20240826,094200,1792142371,706,704,707,704,13038
20240826,094100,1782944248,705,706,706,704,680
20240826,094000,1782464668,706,707,707,705,6474
20240826,093900,1777897077,707,703,707,702,33391
20240826,093800,1754380179,702,700,703,700,81608
20240826,093700,1697142237,701,701,701,700,7979
20240826,093600,1691551891,701,702,702,700,7909
20240826,093500,1686007029,702,702,702,701,24969
20240826,093400,1668501335,702,702,704,701,27894
20240826,093300,1648912022,702,702,703,702,5900
20240826,093200,1644767848,703,703,704,700,31825
20240826,093100,1622423128,703,700,703,698,98995
20240826,093000,1553098533,700,700,701,699,19162
20240826,092900,1539699618,700,701,702,699,44202
20240826,092800,1508748084,702,702,703,700,14025
20240826,092700,1498916690,703,702,703,700,21436
20240826,092600,1483885945,701,702,703,701,22014
20240826,092500,1468443142,702,701,703,701,23792
20240826,092400,1451754289,702,703,703,699,118563
20240826,092300,1368763440,703,707,707,701,131495
20240826,092200,1276304744,705,708,708,705,20161
20240826,092100,1262073313,707,709,711,705,48595
20240826,092000,1227749762,710,710,713,708,34177
20240826,091900,1203461666,710,707,713,706,27855
20240826,091800,1183707653,706,705,709,704,68713
20240826,091700,1135223884,706,709,709,706,56101
20240826,091600,1095550244,708,711,712,708,59704
20240826,091500,1053166033,712,712,715,711,24058
20240826,091400,1036038837,715,713,717,711,18590
20240826,091300,1022765930,712,716,718,711,59578
20240826,091200,980216438,715,714,717,711,78820
20240826,091100,924016344,713,713,714,711,14180
20240826,091000,913916307,713,708,714,707,77326
20240826,090900,859104096,707,706,709,705,80785
20240826,090800,802000360,705,706,708,703,107150
20240826,090700,726433704,708,712,712,705,143921
20240826,090600,624402094,712,720,720,712,156935
20240826,090500,512158668,719,725,726,719,91112
20240826,090400,446334607,725,731,731,725,99447
20240826,090300,373954912,731,735,737,729,91103
20240826,090200,307287129,735,730,736,726,103436
20240826,090100,231777524,728,725,740,723,113799
20240826,090000,148811271,726,715,726,715,195816