stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,185100,3361227448,940,940,940,940,27966
20240822,185000,3361227448,940,940,940,940,0
20240822,184900,3361227448,940,940,940,940,0
20240822,184800,3361227448,940,940,940,940,0
20240822,184700,3361227448,940,940,940,940,0
20240822,184600,3361227448,940,940,940,940,0
20240822,184500,3361227448,940,940,940,940,0
20240822,184400,3361227448,940,940,940,940,0
20240822,184300,3361227448,940,940,940,940,0
20240822,184200,3361227448,940,940,940,940,0
20240822,184100,3361227448,940,940,940,940,0
20240822,184000,3361227448,940,940,940,940,0
20240822,183900,3361227448,940,940,940,940,0
20240822,183800,3361227448,940,940,940,940,0
20240822,183700,3361227448,940,940,940,940,0
20240822,183600,3361227448,940,940,940,940,0
20240822,183500,3361227448,940,940,940,940,0
20240822,183400,3361227448,940,940,940,940,0
20240822,183300,3361227448,940,940,940,940,0
20240822,183200,3361227448,940,940,940,940,0
20240822,183100,3361227448,940,940,940,940,0
20240822,183000,3361227448,940,940,940,940,0
20240822,182900,3361227448,940,940,940,940,0
20240822,182800,3361227448,940,940,940,940,0
20240822,182700,3361227448,940,940,940,940,0
20240822,182600,3361227448,940,940,940,940,0
20240822,182500,3361227448,940,940,940,940,0
20240822,182400,3361227448,940,940,940,940,0
20240822,182300,3361227448,940,940,940,940,0
20240822,182200,3361227448,940,940,940,940,0
20240822,182100,3361227448,940,940,940,940,27966
20240822,182000,3361227448,940,940,940,940,0
20240822,181900,3361227448,940,940,940,940,0
20240822,181800,3361227448,940,940,940,940,0
20240822,181700,3361227448,940,940,940,940,0
20240822,181600,3361227448,940,940,940,940,0
20240822,181500,3361227448,940,940,940,940,0
20240822,181400,3361227448,940,940,940,940,0
20240822,181300,3361227448,940,940,940,940,0
20240822,181200,3361227448,940,940,940,940,0
20240822,181100,3361227448,940,940,940,940,0
20240822,181000,3361227448,940,940,940,940,0
20240822,180900,3361227448,940,940,940,940,0
20240822,180800,3361227448,940,940,940,940,0
20240822,180700,3361227448,940,940,940,940,0
20240822,180600,3361227448,940,940,940,940,0
20240822,180500,3361227448,940,940,940,940,0
20240822,180400,3361227448,940,940,940,940,0
20240822,180300,3361227448,940,940,940,940,0
20240822,180200,3361227448,940,940,940,940,0
20240822,180100,3361227448,940,940,940,940,0
20240822,180000,3361227448,940,940,940,940,0
20240822,175900,3361227448,940,940,940,940,0
20240822,175800,3361227448,940,940,940,940,0
20240822,175700,3361227448,940,940,940,940,0
20240822,175600,3361227448,940,940,940,940,0
20240822,175500,3361227448,940,940,940,940,0
20240822,175400,3361227448,940,940,940,940,0
20240822,175300,3361227448,940,940,940,940,0
20240822,175200,3361227448,940,940,940,940,0
20240822,175100,3361227448,940,940,940,940,27966
20240822,175000,3361227448,940,940,940,940,0
20240822,174900,3361227448,940,940,940,940,0
20240822,174800,3361227448,940,940,940,940,0
20240822,174700,3361227448,940,940,940,940,0
20240822,174600,3361227448,940,940,940,940,0
20240822,174500,3361227448,940,940,940,940,0
20240822,174400,3361227448,940,940,940,940,0
20240822,174300,3361227448,940,940,940,940,0
20240822,174200,3361227448,940,940,940,940,0
20240822,174100,3361227448,940,940,940,940,0
20240822,174000,3361227448,940,940,940,940,0
20240822,173900,3361227448,940,940,940,940,0
20240822,173800,3361227448,940,940,940,940,0
20240822,173700,3361227448,940,940,940,940,0
20240822,173600,3361227448,940,940,940,940,0
20240822,173500,3361227448,940,940,940,940,0
20240822,173400,3361227448,940,940,940,940,0
20240822,173300,3361227448,940,940,940,940,0
20240822,173200,3361227448,940,940,940,940,0
20240822,173100,3361227448,940,940,940,940,0
20240822,173000,3361227448,940,940,940,940,0
20240822,172900,3361227448,940,940,940,940,0
20240822,172800,3361227448,940,940,940,940,0
20240822,172700,3361227448,940,940,940,940,0
20240822,172600,3361227448,940,940,940,940,0
20240822,172500,3361227448,940,940,940,940,0
20240822,172400,3361227448,940,940,940,940,0
20240822,172300,3361227448,940,940,940,940,0
20240822,172200,3361227448,940,940,940,940,0
20240822,172100,3361227448,940,940,940,940,27966
20240822,172000,3361227448,940,940,940,940,0
20240822,171900,3361227448,940,940,940,940,0
20240822,171800,3361227448,940,940,940,940,0
20240822,171700,3361227448,940,940,940,940,0
20240822,171600,3361227448,940,940,940,940,0
20240822,171500,3361227448,940,940,940,940,0
20240822,171400,3361227448,940,940,940,940,0
20240822,171300,3361227448,940,940,940,940,0
20240822,171200,3361227448,940,940,940,940,0
20240822,171100,3361227448,940,940,940,940,0
20240822,171000,3361227448,940,940,940,940,0
20240822,170900,3361227448,940,940,940,940,0
20240822,170800,3361227448,940,940,940,940,0
20240822,170700,3361227448,940,940,940,940,0
20240822,170600,3361227448,940,940,940,940,0
20240822,170500,3361227448,940,940,940,940,0
20240822,170400,3361227448,940,940,940,940,0
20240822,170300,3361227448,940,940,940,940,0
20240822,170200,3361227448,940,940,940,940,0
20240822,170100,3361227448,940,940,940,940,0
20240822,170000,3361227448,940,940,940,940,0
20240822,165900,3361227448,940,940,940,940,0
20240822,165800,3361227448,940,940,940,940,0
20240822,165700,3361227448,940,940,940,940,0
20240822,165600,3361227448,940,940,940,940,0
20240822,165500,3361227448,940,940,940,940,0
20240822,165400,3361227448,940,940,940,940,0
20240822,165300,3361227448,940,940,940,940,0
20240822,165200,3361227448,940,940,940,940,0
20240822,165100,3361227448,940,940,940,940,27966
20240822,165000,3361227448,940,940,940,940,0
20240822,164900,3361227448,940,940,940,940,0
20240822,164800,3361227448,940,940,940,940,0
20240822,164700,3361227448,940,940,940,940,0
20240822,164600,3361227448,940,940,940,940,0
20240822,164500,3361227448,940,940,940,940,0
20240822,164400,3361227448,940,940,940,940,0
20240822,164300,3361227448,940,940,940,940,0
20240822,164200,3361227448,940,940,940,940,0
20240822,164100,3361227448,940,940,940,940,0
20240822,164000,3361227448,940,940,940,940,0
20240822,163900,3361227448,940,940,940,940,0
20240822,163800,3361227448,940,940,940,940,0
20240822,163700,3361227448,940,940,940,940,0
20240822,163600,3361227448,940,940,940,940,0
20240822,163500,3361227448,940,940,940,940,0
20240822,163400,3361227448,940,940,940,940,0
20240822,163300,3361227448,940,940,940,940,0
20240822,163200,3361227448,940,940,940,940,0
20240822,163100,3361227448,940,940,940,940,0
20240822,163000,3361227448,940,940,940,940,0
20240822,162900,3361227448,940,940,940,940,0
20240822,162800,3361227448,940,940,940,940,0
20240822,162700,3361227448,940,940,940,940,0
20240822,162600,3361227448,940,940,940,940,0
20240822,162500,3361227448,940,940,940,940,0
20240822,162400,3361227448,940,940,940,940,0
20240822,162300,3361227448,940,940,940,940,0
20240822,162200,3361227448,940,940,940,940,0
20240822,162100,3361227448,940,940,940,940,27966
20240822,162000,3361227448,940,940,940,940,0
20240822,161900,3361227448,940,940,940,940,0
20240822,161800,3361227448,940,940,940,940,0
20240822,161700,3361227448,940,940,940,940,0
20240822,161600,3361227448,940,940,940,940,0
20240822,161500,3361227448,940,940,940,940,0
20240822,161400,3361227448,940,940,940,940,0
20240822,161300,3361227448,940,940,940,940,0
20240822,161200,3361227448,940,940,940,940,0
20240822,161100,3361227448,940,940,940,940,0
20240822,161000,3361227448,940,940,940,940,0
20240822,160900,3361227448,940,940,940,940,0
20240822,160800,3361227448,940,940,940,940,0
20240822,160700,3361227448,940,940,940,940,0
20240822,160600,3361227448,940,940,940,940,0
20240822,160500,3361227448,940,940,940,940,0
20240822,160400,3361227448,940,940,940,940,0
20240822,160300,3361227448,940,940,940,940,0
20240822,160200,3361227448,940,940,940,940,0
20240822,160100,3361227448,940,940,940,940,0
20240822,160000,3361227448,940,940,940,940,0
20240822,155900,3361227448,940,940,940,940,0
20240822,155800,3361227448,940,940,940,940,0
20240822,155700,3361227448,940,940,940,940,0
20240822,155600,3361227448,940,940,940,940,0
20240822,155500,3361227448,940,940,940,940,0
20240822,155400,3361227448,940,940,940,940,0
20240822,155300,3361227448,940,940,940,940,0
20240822,155200,3361227448,940,940,940,940,0
20240822,155100,3361227448,940,940,940,940,27966
20240822,155000,3361227448,940,940,940,940,0
20240822,154900,3361227448,940,940,940,940,0
20240822,154800,3361227448,940,940,940,940,0
20240822,154700,3361227448,940,940,940,940,0
20240822,154600,3361227448,940,940,940,940,0
20240822,154500,3361227448,940,940,940,940,0
20240822,154400,3361227448,940,940,940,940,0
20240822,154300,3361227448,940,940,940,940,0
20240822,154200,3361227448,940,940,940,940,0
20240822,154100,3361227448,940,940,940,940,0
20240822,154000,3361227448,940,940,940,940,0
20240822,153900,3361227448,940,940,940,940,0
20240822,153800,3361227448,940,940,940,940,0
20240822,153700,3361227448,940,940,940,940,0
20240822,153600,3361227448,940,940,940,940,0
20240822,153500,3361227448,940,940,940,940,0
20240822,153400,3361227448,940,940,940,940,0
20240822,153300,3361227448,940,940,940,940,0
20240822,153200,3361227448,940,940,940,940,0
20240822,153100,3361227448,940,940,940,940,0
20240822,153000,3361227448,940,940,940,940,27966
20240822,152900,3334939408,938,938,938,938,0
20240822,152800,3334939408,938,938,938,938,0
20240822,152700,3334939408,938,938,938,938,0
20240822,152600,3334939408,938,938,938,938,0
20240822,152500,3334939408,938,938,938,938,0
20240822,152400,3334939408,938,938,938,938,0
20240822,152300,3334939408,938,938,938,938,0
20240822,152200,3334939408,938,938,938,938,0
20240822,152100,3334939408,938,938,938,938,0
20240822,152000,3334939408,938,938,938,938,0
20240822,151900,3334939408,938,939,939,938,5632
20240822,151800,3329655992,939,938,939,938,83
20240822,151700,3329578137,938,939,940,938,5556
20240822,151600,3324361540,938,939,939,938,107
20240822,151500,3324261104,937,939,939,937,13521
20240822,151400,3311580250,938,938,938,938,90
20240822,151300,3311495830,939,938,939,937,6300
20240822,151200,3305583931,937,937,937,936,42254
20240822,151100,3265999669,937,939,939,937,4225
20240822,151000,3262036677,939,938,939,938,327
20240822,150900,3261729946,938,938,939,938,6962
20240822,150800,3255199589,938,938,939,934,31497
20240822,150700,3225747102,940,938,940,937,10911
20240822,150600,3215521382,940,940,940,940,10
20240822,150500,3215511982,938,938,938,938,1402
20240822,150400,3214196906,938,940,941,938,4313
20240822,150300,3210144077,939,938,939,938,44858
20240822,150200,3168022996,939,939,939,939,426
20240822,150100,3167622982,939,939,939,938,539
20240822,150000,3167117393,939,939,939,939,15
20240822,145900,3167103308,940,939,940,938,7866
20240822,145800,3159720133,939,939,939,938,1054
20240822,145700,3158731443,940,937,940,936,20301
20240822,145600,3139718509,937,938,940,937,16039
20240822,145500,3124679792,938,939,939,938,3716
20240822,145400,3121190868,938,938,938,938,500
20240822,145300,3120721868,937,939,939,937,11454
20240822,145200,3109979879,939,939,939,938,6498
20240822,145100,3103878357,939,938,939,938,10054
20240822,145000,3094447702,937,937,939,937,1167
20240822,144900,3093353213,938,938,938,938,389
20240822,144800,3092988331,938,938,940,937,5586
20240822,144700,3087745807,938,939,939,938,2207
20240822,144600,3085675640,938,940,940,938,2900
20240822,144500,3082955405,941,940,941,938,1832
20240822,144400,3081236310,940,942,942,939,5196
20240822,144300,3076357149,942,940,943,940,6434
20240822,144200,3070297409,939,940,940,939,582
20240822,144100,3069750349,941,942,942,940,18134
20240822,144000,3052670086,941,941,941,940,12913
20240822,143900,3040520133,941,938,941,938,18765
20240822,143800,3022886938,938,938,938,937,5818
20240822,143700,3017433421,938,938,938,938,109
20240822,143600,3017331179,938,938,938,938,110
20240822,143500,3017227999,938,936,938,936,1918
20240822,143400,3015431748,936,936,936,936,10
20240822,143300,3015422388,936,936,936,936,10
20240822,143200,3015413028,936,936,936,935,970
20240822,143100,3014505220,936,936,936,936,325
20240822,143000,3014201020,936,938,938,936,251
20240822,142900,3013966082,936,933,938,933,19853
20240822,142800,2995375597,935,934,936,934,2713
20240822,142700,2992836733,931,935,936,931,15896
20240822,142600,2978000191,936,932,936,932,15003
20240822,142500,2963960701,930,932,932,930,25295
20240822,142400,2940427211,932,931,932,931,5547
20240822,142300,2935262951,934,931,934,931,3358
20240822,142200,2932136647,931,934,934,931,686
20240822,142100,2931497900,934,933,935,930,8281
20240822,142000,2923778947,933,933,933,932,6150
20240822,141900,2918041497,933,933,933,933,50
20240822,141800,2917994847,933,931,933,930,5241
20240822,141700,2913116225,932,933,933,930,11513
20240822,141600,2902403991,934,936,936,934,2729
20240822,141500,2899855099,933,933,936,933,7575
20240822,141400,2892780376,936,936,936,936,6
20240822,141300,2892774760,936,933,936,933,1010
20240822,141200,2891829729,933,936,936,933,3894
20240822,141100,2888188714,936,936,936,936,116
20240822,141000,2888080138,937,935,937,935,1000
20240822,140900,2887144218,934,935,935,934,514
20240822,140800,2886663639,935,934,935,934,1117
20240822,140700,2885619648,930,931,931,930,10025
20240822,140600,2876292338,931,934,934,931,21576
20240822,140500,2856200332,934,934,934,931,32854
20240822,140400,2825593565,933,938,938,933,28590
20240822,140300,2798876188,938,937,938,937,210
20240822,140200,2798679388,936,937,937,936,3000
20240822,140100,2795871386,937,938,938,937,37
20240822,140000,2795836690,938,938,938,935,27080
20240822,135900,2770515692,936,939,939,936,11592
20240822,135800,2759661292,937,937,938,937,700
20240822,135700,2759005391,937,938,938,937,596
20240822,135600,2758446877,938,938,938,938,9
20240822,135500,2758438435,938,939,939,938,5432
20240822,135400,2753339216,939,939,939,939,28
20240822,135300,2753312924,938,939,939,938,3841
20240822,135200,2749706725,939,938,939,938,40
20240822,135100,2749669195,939,939,939,939,77
20240822,135000,2749596892,938,940,940,938,501
20240822,134900,2749126952,939,939,940,939,8
20240822,134800,2749119439,938,938,938,938,362
20240822,134700,2748779883,938,937,938,937,1096
20240822,134600,2747751843,938,935,938,935,970
20240822,134500,2746843277,937,935,937,934,2006
20240822,134400,2744968725,937,936,937,936,96
20240822,134300,2744878823,936,935,937,934,2617
20240822,134200,2742432633,935,935,935,935,0
20240822,134100,2742432633,935,935,935,935,644
20240822,134000,2741830493,935,935,935,935,200
20240822,133900,2741643493,936,937,937,936,6041
20240822,133800,2735988055,937,936,937,936,30
20240822,133700,2735959964,936,936,936,936,2727
20240822,133600,2733407492,936,936,936,936,1419
20240822,133500,2732079308,936,936,936,936,0
20240822,133400,2732079308,936,938,938,936,408
20240822,133300,2731697212,936,937,937,936,1277
20240822,133200,2730501510,937,938,938,937,2003
20240822,133100,2728622699,937,937,937,937,71
20240822,133000,2728556172,937,939,939,937,2918
20240822,132900,2725818626,939,940,940,939,599
20240822,132800,2725256065,939,940,940,939,2711
20240822,132700,2722707826,939,939,940,939,3307
20240822,132600,2719602549,940,940,940,940,8
20240822,132500,2719595029,940,939,940,939,1111
20240822,132400,2718551799,940,940,940,940,400
20240822,132300,2718175799,939,939,939,939,218
20240822,132200,2717971097,939,941,941,939,107
20240822,132100,2717870521,941,935,941,935,13929
20240822,132000,2704805442,936,935,936,935,6685
20240822,131900,2698554966,935,935,935,935,1922
20240822,131800,2696757896,935,935,935,935,400
20240822,131700,2696383896,936,937,937,936,14
20240822,131600,2696370782,937,937,938,934,5681
20240822,131500,2691048686,937,937,937,937,1299
20240822,131400,2689831523,937,938,939,935,2204
20240822,131300,2687765774,938,938,938,938,26
20240822,131200,2687741386,939,939,939,939,11
20240822,131100,2687731057,939,940,940,939,698
20240822,131000,2687074939,940,940,940,940,1874
20240822,130900,2685313379,940,938,940,938,26
20240822,130800,2685288981,938,941,941,934,15156
20240822,130700,2671114792,941,940,941,940,1187
20240822,130600,2669998852,939,939,939,939,12
20240822,130500,2669987584,940,940,940,940,80
20240822,130400,2669912384,940,940,940,939,16
20240822,130300,2669897349,935,937,939,935,4407
20240822,130200,2665762122,937,937,937,937,455
20240822,130100,2665335787,937,938,938,935,583
20240822,130000,2664790343,935,934,935,934,10869
20240822,125900,2654634839,933,935,935,933,2308
20240822,125800,2652480262,935,935,936,934,2177
20240822,125700,2650446669,935,935,938,935,3154
20240822,125600,2647497624,935,934,938,934,16550
20240822,125500,2632033859,934,934,934,934,2336
20240822,125400,2629852035,938,935,938,932,12471
20240822,125300,2618206870,935,938,938,935,97
20240822,125200,2618116154,935,934,938,934,7390
20240822,125100,2611206834,934,935,938,934,4275
20240822,125000,2607210194,935,935,935,934,1047
20240822,124900,2606231558,939,937,939,937,12393
20240822,124800,2594595511,934,935,937,934,9707
20240822,124700,2585519010,936,937,938,936,2564
20240822,124600,2583116582,937,934,938,934,2032
20240822,124500,2581218611,938,936,938,933,11874
20240822,124400,2570130096,938,935,938,934,4566
20240822,124300,2565862844,936,936,936,936,2067
20240822,124200,2563928132,936,938,938,936,15113
20240822,124100,2549781744,937,936,937,936,4763
20240822,124000,2545321009,938,936,938,935,10004
20240822,123900,2535962154,936,938,939,936,7932
20240822,123800,2528524266,939,940,940,938,46229
20240822,123700,2485085329,941,941,941,940,89
20240822,123600,2485001581,941,940,942,940,7136
20240822,123500,2478290562,942,940,942,940,49
20240822,123400,2478244456,939,940,940,939,20058
20240822,123300,2459406594,940,940,941,940,111
20240822,123200,2459302154,940,941,941,940,884
20240822,123100,2458471054,941,941,941,941,1133
20240822,123000,2457404901,941,941,941,941,171
20240822,122900,2457243990,941,942,942,941,99
20240822,122800,2457150733,942,941,942,941,32
20240822,122700,2457120599,941,941,941,941,20
20240822,122600,2457101779,941,939,942,939,381
20240822,122500,2456743975,939,940,940,939,7165
20240822,122400,2450013920,940,937,940,937,776
20240822,122300,2449286745,940,938,940,937,8930
20240822,122200,2440915536,938,939,939,938,182
20240822,122100,2440744818,938,939,939,938,1718
20240822,122000,2439131617,939,940,942,939,9270
20240822,121900,2430426011,939,940,940,939,2793
20240822,121800,2427801806,941,940,941,940,933
20240822,121700,2426924785,940,941,942,940,6383
20240822,121600,2420919408,941,942,942,941,255
20240822,121500,2420679308,942,942,942,941,2673
20240822,121400,2418161347,943,945,945,943,13552
20240822,121300,2405381808,945,945,945,945,50
20240822,121200,2405334558,945,945,945,945,71
20240822,121100,2405267463,946,947,947,946,465
20240822,121000,2404827262,947,944,947,942,4794
20240822,120900,2400304812,946,944,946,944,33
20240822,120800,2400273600,944,944,944,944,2926
20240822,120700,2397511456,944,947,947,944,1346
20240822,120600,2396240230,947,947,947,947,0
20240822,120500,2396240230,947,946,947,946,2669
20240822,120400,2393712787,947,947,947,947,401
20240822,120300,2393333040,947,945,947,944,7500
20240822,120200,2386252110,947,947,947,947,70
20240822,120100,2386185820,947,945,947,944,7713
20240822,120000,2378891830,945,945,945,945,722
20240822,115900,2378209540,945,944,946,944,546
20240822,115800,2377693612,944,946,946,944,2598
20240822,115700,2375239206,945,946,946,945,293
20240822,115600,2374962318,946,946,946,946,50
20240822,115500,2374915018,946,946,946,944,289
20240822,115400,2374642070,946,946,946,946,1
20240822,115300,2374641124,946,944,946,944,634
20240822,115200,2374042624,945,945,945,945,7142
20240822,115100,2367293434,945,945,945,945,0
20240822,115000,2367293434,945,943,946,943,8422
20240822,114900,2359340876,942,943,943,942,6602
20240822,114800,2353119937,943,944,944,943,221
20240822,114700,2352911531,943,944,944,942,1038
20240822,114600,2351932585,943,942,945,942,18718
20240822,114500,2334264592,941,941,943,940,50
20240822,114400,2334217496,940,940,943,939,11238
20240822,114300,2323636775,940,941,941,940,3430
20240822,114200,2320412034,940,941,941,940,4
20240822,114100,2320408273,939,940,940,939,861
20240822,114000,2319598934,939,939,940,938,8293
20240822,113900,2311811517,940,940,940,938,10412
20240822,113800,2302026362,940,939,941,939,1785
20240822,113700,2300348540,939,939,942,939,10015
20240822,113600,2290944437,939,939,943,938,12680
20240822,113500,2279039823,941,940,941,937,8138
20240822,113400,2271404601,938,940,941,938,7086
20240822,113300,2264750388,940,942,942,940,58861
20240822,113200,2209384602,941,943,943,941,20043
20240822,113100,2190503041,943,944,944,943,3679
20240822,113000,2187033520,946,944,946,944,1966
20240822,112900,2185177612,946,942,946,941,10988
20240822,112800,2174827264,946,945,946,942,45015
20240822,112700,2132367340,945,944,945,943,1693
20240822,112600,2130769030,944,945,946,943,10119
20240822,112500,2121212949,945,946,947,945,6097
20240822,112400,2115442491,946,946,946,945,4165
20240822,112300,2111503536,946,945,946,943,20374
20240822,112200,2092267144,945,949,949,945,11344
20240822,112100,2081526402,949,953,953,949,6129
20240822,112000,2075702738,953,952,954,950,5455
20240822,111900,2070514985,952,953,953,952,10111
20240822,111800,2060882218,954,954,957,952,12613
20240822,111700,2048850177,957,958,958,954,47910
20240822,111600,2002962416,958,955,959,953,14530
20240822,111500,1989063912,955,959,959,955,45728
20240822,111400,1945287956,959,957,960,955,78734
20240822,111300,1869851708,955,957,958,955,54925
20240822,111200,1817365728,958,952,958,952,30052
20240822,111100,1788635142,954,948,954,947,19943
20240822,111000,1769689520,949,950,950,949,3222
20240822,110900,1766630007,950,950,950,950,11536
20240822,110800,1755670807,950,948,950,948,18764
20240822,110700,1737851400,948,948,948,948,2000
20240822,110600,1735955400,949,950,950,948,5036
20240822,110500,1731176337,949,948,950,948,7248
20240822,110400,1724297980,949,949,949,948,3536
20240822,110300,1720945320,948,948,948,947,3648
20240822,110200,1717487025,947,948,948,946,2292
20240822,110100,1715315875,948,948,950,948,3347
20240822,110000,1712142515,948,949,950,948,5299
20240822,105900,1707114923,950,950,950,949,1563
20240822,105800,1705630569,949,947,949,947,2711
20240822,105700,1703059406,948,946,948,946,3538
20240822,105600,1699707303,946,944,946,944,14256
20240822,105500,1686240892,944,946,946,944,5729
20240822,105400,1680827320,946,947,947,946,100
20240822,105300,1680732719,947,949,949,947,822
20240822,105200,1679954266,949,946,949,946,3250
20240822,105100,1676879402,948,946,948,946,6311
20240822,105000,1670904769,946,944,947,944,3087
20240822,104900,1667988417,944,945,946,944,5837
20240822,104800,1662477291,945,945,945,943,2523
20240822,104700,1660093915,942,942,943,941,6328
20240822,104600,1654135598,942,943,945,942,7195
20240822,104500,1647350810,942,942,942,942,38
20240822,104400,1647315014,941,943,946,941,5759
20240822,104300,1641887781,943,942,944,941,8977
20240822,104200,1633427636,942,942,943,941,9992
20240822,104100,1624016796,943,945,945,943,15865
20240822,104000,1609037978,945,948,948,945,17299
20240822,103900,1592675031,948,948,948,947,7900
20240822,103800,1585192127,948,948,948,947,1511
20240822,103700,1583759704,950,950,950,947,1000
20240822,103600,1582811573,950,947,954,947,11620
20240822,103500,1571787902,947,949,949,947,23231
20240822,103400,1549775011,949,954,954,949,12407
20240822,103300,1537993485,954,955,955,951,10637
20240822,103200,1527858145,955,954,955,954,3701
20240822,103100,1524327191,955,955,957,954,24655
20240822,103000,1500765637,957,957,959,955,40306
20240822,102900,1462222070,958,955,959,955,11626
20240822,102800,1451084177,957,958,959,956,18894
20240822,102700,1432977546,959,958,959,957,26226
20240822,102600,1407861502,956,955,957,954,38377
20240822,102500,1371181134,955,955,956,954,20122
20240822,102400,1351964518,955,948,955,948,20142
20240822,102300,1332783760,949,947,949,947,3192
20240822,102200,1329759167,945,947,951,945,6460
20240822,102100,1323640560,947,946,953,946,9276
20240822,102000,1314844514,946,949,949,944,23897
20240822,101900,1292233581,949,952,959,949,41594
20240822,101800,1252529788,950,949,952,948,29909
20240822,101700,1224089441,948,947,951,947,18751
20240822,101600,1206293451,946,946,947,946,10503
20240822,101500,1196352548,946,945,947,944,16466
20240822,101400,1180780232,945,944,945,944,9472
20240822,101300,1171832831,944,940,944,940,23357
20240822,101200,1149836241,940,939,940,939,7057
20240822,101100,1143207620,938,937,940,937,304
20240822,101000,1142921925,937,939,939,937,7205
20240822,100900,1136164537,939,939,939,938,21081
20240822,100800,1116380467,939,940,940,939,1338
20240822,100700,1115123579,941,938,942,937,29154
20240822,100600,1087742316,940,936,940,935,5603
20240822,100500,1082491387,936,937,937,936,555
20240822,100400,1081971902,937,937,937,937,513
20240822,100300,1081491221,937,939,939,937,1199
20240822,100200,1080366940,940,936,941,936,25325
20240822,100100,1056588633,936,934,936,934,369
20240822,100000,1056243937,936,936,936,936,18745
20240822,095900,1038698617,933,933,933,930,49944
20240822,095800,992238848,931,935,936,931,6953
20240822,095700,985758138,935,940,940,935,8458
20240822,095600,977832523,937,938,940,937,32776
20240822,095500,947093808,938,940,940,938,13654
20240822,095400,934263856,939,937,940,937,15796
20240822,095300,919446172,937,935,938,932,22335
20240822,095200,898563417,935,933,935,932,4777
20240822,095100,894105950,933,934,934,932,7743
20240822,095000,886888462,934,933,934,929,4238
20240822,094900,882935769,929,928,933,928,2776
20240822,094800,880352827,927,929,931,927,6633
20240822,094700,874190748,929,934,934,929,12790
20240822,094600,862288245,934,936,936,933,17234
20240822,094500,846175262,936,937,937,936,18230
20240822,094400,829099519,936,934,939,934,49673
20240822,094300,782562716,933,933,933,932,21008
20240822,094200,762970987,933,933,933,931,7452
20240822,094100,756024832,933,932,933,931,9251
20240822,094000,747400628,932,930,933,930,4358
20240822,093900,743338371,929,929,933,929,6231
20240822,093800,737535734,929,928,930,927,12802
20240822,093700,725648283,929,927,929,925,11991
20240822,093600,714528565,927,923,927,923,30429
20240822,093500,686399003,920,920,920,919,5059
20240822,093400,681745560,920,919,920,918,7607
20240822,093300,674755031,919,920,920,919,22023
20240822,093200,654501335,924,924,924,924,1003
20240822,093100,653574563,924,922,924,918,43064
20240822,093000,613939992,922,918,924,918,19908
20240822,092900,595634644,918,917,919,917,27675
20240822,092800,570214293,918,920,920,918,20276
20240822,092700,551593155,920,921,921,918,28171
20240822,092600,525696120,922,923,924,921,13006
20240822,092500,513705287,924,924,925,923,2145
20240822,092400,511725053,923,925,925,923,8100
20240822,092300,504241961,925,926,926,924,11999
20240822,092200,493148076,926,926,927,925,27562
20240822,092100,467612020,926,928,929,926,15884
20240822,092000,452883016,929,930,930,928,15010
20240822,091900,438930938,930,929,930,929,4595
20240822,091800,434660263,929,927,929,925,13767
20240822,091700,421888777,927,927,927,927,7488
20240822,091600,414947401,928,925,928,923,30070
20240822,091500,387118680,924,925,925,924,8352
20240822,091400,379393815,924,922,925,921,10583
20240822,091300,369629285,922,920,925,920,15553
20240822,091200,355264426,919,921,923,918,11297
20240822,091100,344881701,920,921,924,919,15110
20240822,091000,330971830,919,923,923,919,44278
20240822,090900,290208306,923,924,925,921,5478
20240822,090800,285156930,925,924,925,922,4797
20240822,090700,280725476,925,923,926,923,3920
20240822,090600,277098991,925,925,926,922,13245
20240822,090500,264855867,925,924,925,920,20176
20240822,090400,246281420,924,922,925,920,27536
20240822,090300,220938124,922,921,923,919,15743
20240822,090200,206449272,923,925,926,917,85570
20240822,090100,127620440,925,926,930,923,40432
20240822,090000,90199340,926,923,928,923,97662