stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,185100,4294613935,956,956,956,956,73552
20240823,185000,4294613935,956,956,956,956,0
20240823,184900,4294613935,956,956,956,956,0
20240823,184800,4294613935,956,956,956,956,0
20240823,184700,4294613935,956,956,956,956,0
20240823,184600,4294613935,956,956,956,956,0
20240823,184500,4294613935,956,956,956,956,0
20240823,184400,4294613935,956,956,956,956,0
20240823,184300,4294613935,956,956,956,956,0
20240823,184200,4294613935,956,956,956,956,0
20240823,184100,4294613935,956,956,956,956,0
20240823,184000,4294613935,956,956,956,956,0
20240823,183900,4294613935,956,956,956,956,0
20240823,183800,4294613935,956,956,956,956,0
20240823,183700,4294613935,956,956,956,956,0
20240823,183600,4294613935,956,956,956,956,0
20240823,183500,4294613935,956,956,956,956,0
20240823,183400,4294613935,956,956,956,956,0
20240823,183300,4294613935,956,956,956,956,0
20240823,183200,4294613935,956,956,956,956,0
20240823,183100,4294613935,956,956,956,956,0
20240823,183000,4294613935,956,956,956,956,0
20240823,182900,4294613935,956,956,956,956,0
20240823,182800,4294613935,956,956,956,956,0
20240823,182700,4294613935,956,956,956,956,0
20240823,182600,4294613935,956,956,956,956,0
20240823,182500,4294613935,956,956,956,956,0
20240823,182400,4294613935,956,956,956,956,0
20240823,182300,4294613935,956,956,956,956,0
20240823,182200,4294613935,956,956,956,956,0
20240823,182100,4294613935,956,956,956,956,73552
20240823,182000,4294613935,956,956,956,956,0
20240823,181900,4294613935,956,956,956,956,0
20240823,181800,4294613935,956,956,956,956,0
20240823,181700,4294613935,956,956,956,956,0
20240823,181600,4294613935,956,956,956,956,0
20240823,181500,4294613935,956,956,956,956,0
20240823,181400,4294613935,956,956,956,956,0
20240823,181300,4294613935,956,956,956,956,0
20240823,181200,4294613935,956,956,956,956,0
20240823,181100,4294613935,956,956,956,956,0
20240823,181000,4294613935,956,956,956,956,0
20240823,180900,4294613935,956,956,956,956,0
20240823,180800,4294613935,956,956,956,956,0
20240823,180700,4294613935,956,956,956,956,0
20240823,180600,4294613935,956,956,956,956,0
20240823,180500,4294613935,956,956,956,956,0
20240823,180400,4294613935,956,956,956,956,0
20240823,180300,4294613935,956,956,956,956,0
20240823,180200,4294613935,956,956,956,956,0
20240823,180100,4294613935,956,956,956,956,0
20240823,180000,4294613935,956,956,956,956,0
20240823,175900,4294613935,956,956,956,956,0
20240823,175800,4294613935,956,956,956,956,0
20240823,175700,4294613935,956,956,956,956,0
20240823,175600,4294613935,956,956,956,956,0
20240823,175500,4294613935,956,956,956,956,0
20240823,175400,4294613935,956,956,956,956,0
20240823,175300,4294613935,956,956,956,956,0
20240823,175200,4294613935,956,956,956,956,0
20240823,175100,4294613935,956,956,956,956,73552
20240823,175000,4294613935,956,956,956,956,0
20240823,174900,4294613935,956,956,956,956,0
20240823,174800,4294613935,956,956,956,956,0
20240823,174700,4294613935,956,956,956,956,0
20240823,174600,4294613935,956,956,956,956,0
20240823,174500,4294613935,956,956,956,956,0
20240823,174400,4294613935,956,956,956,956,0
20240823,174300,4294613935,956,956,956,956,0
20240823,174200,4294613935,956,956,956,956,0
20240823,174100,4294613935,956,956,956,956,0
20240823,174000,4294613935,956,956,956,956,0
20240823,173900,4294613935,956,956,956,956,0
20240823,173800,4294613935,956,956,956,956,0
20240823,173700,4294613935,956,956,956,956,0
20240823,173600,4294613935,956,956,956,956,0
20240823,173500,4294613935,956,956,956,956,0
20240823,173400,4294613935,956,956,956,956,0
20240823,173300,4294613935,956,956,956,956,0
20240823,173200,4294613935,956,956,956,956,0
20240823,173100,4294613935,956,956,956,956,0
20240823,173000,4294613935,956,956,956,956,0
20240823,172900,4294613935,956,956,956,956,0
20240823,172800,4294613935,956,956,956,956,0
20240823,172700,4294613935,956,956,956,956,0
20240823,172600,4294613935,956,956,956,956,0
20240823,172500,4294613935,956,956,956,956,0
20240823,172400,4294613935,956,956,956,956,0
20240823,172300,4294613935,956,956,956,956,0
20240823,172200,4294613935,956,956,956,956,0
20240823,172100,4294613935,956,956,956,956,73552
20240823,172000,4294613935,956,956,956,956,0
20240823,171900,4294613935,956,956,956,956,0
20240823,171800,4294613935,956,956,956,956,0
20240823,171700,4294613935,956,956,956,956,0
20240823,171600,4294613935,956,956,956,956,0
20240823,171500,4294613935,956,956,956,956,0
20240823,171400,4294613935,956,956,956,956,0
20240823,171300,4294613935,956,956,956,956,0
20240823,171200,4294613935,956,956,956,956,0
20240823,171100,4294613935,956,956,956,956,0
20240823,171000,4294613935,956,956,956,956,0
20240823,170900,4294613935,956,956,956,956,0
20240823,170800,4294613935,956,956,956,956,0
20240823,170700,4294613935,956,956,956,956,0
20240823,170600,4294613935,956,956,956,956,0
20240823,170500,4294613935,956,956,956,956,0
20240823,170400,4294613935,956,956,956,956,0
20240823,170300,4294613935,956,956,956,956,0
20240823,170200,4294613935,956,956,956,956,0
20240823,170100,4294613935,956,956,956,956,0
20240823,170000,4294613935,956,956,956,956,0
20240823,165900,4294613935,956,956,956,956,0
20240823,165800,4294613935,956,956,956,956,0
20240823,165700,4294613935,956,956,956,956,0
20240823,165600,4294613935,956,956,956,956,0
20240823,165500,4294613935,956,956,956,956,0
20240823,165400,4294613935,956,956,956,956,0
20240823,165300,4294613935,956,956,956,956,0
20240823,165200,4294613935,956,956,956,956,0
20240823,165100,4294613935,956,956,956,956,73552
20240823,165000,4294613935,956,956,956,956,0
20240823,164900,4294613935,956,956,956,956,0
20240823,164800,4294613935,956,956,956,956,0
20240823,164700,4294613935,956,956,956,956,0
20240823,164600,4294613935,956,956,956,956,0
20240823,164500,4294613935,956,956,956,956,0
20240823,164400,4294613935,956,956,956,956,0
20240823,164300,4294613935,956,956,956,956,0
20240823,164200,4294613935,956,956,956,956,0
20240823,164100,4294613935,956,956,956,956,0
20240823,164000,4294613935,956,956,956,956,0
20240823,163900,4294613935,956,956,956,956,0
20240823,163800,4294613935,956,956,956,956,0
20240823,163700,4294613935,956,956,956,956,0
20240823,163600,4294613935,956,956,956,956,0
20240823,163500,4294613935,956,956,956,956,0
20240823,163400,4294613935,956,956,956,956,0
20240823,163300,4294613935,956,956,956,956,0
20240823,163200,4294613935,956,956,956,956,0
20240823,163100,4294613935,956,956,956,956,0
20240823,163000,4294613935,956,956,956,956,0
20240823,162900,4294613935,956,956,956,956,0
20240823,162800,4294613935,956,956,956,956,0
20240823,162700,4294613935,956,956,956,956,0
20240823,162600,4294613935,956,956,956,956,0
20240823,162500,4294613935,956,956,956,956,0
20240823,162400,4294613935,956,956,956,956,0
20240823,162300,4294613935,956,956,956,956,0
20240823,162200,4294613935,956,956,956,956,0
20240823,162100,4294613935,956,956,956,956,73552
20240823,162000,4294613935,956,956,956,956,0
20240823,161900,4294613935,956,956,956,956,0
20240823,161800,4294613935,956,956,956,956,0
20240823,161700,4294613935,956,956,956,956,0
20240823,161600,4294613935,956,956,956,956,0
20240823,161500,4294613935,956,956,956,956,0
20240823,161400,4294613935,956,956,956,956,0
20240823,161300,4294613935,956,956,956,956,0
20240823,161200,4294613935,956,956,956,956,0
20240823,161100,4294613935,956,956,956,956,0
20240823,161000,4294613935,956,956,956,956,0
20240823,160900,4294613935,956,956,956,956,0
20240823,160800,4294613935,956,956,956,956,0
20240823,160700,4294613935,956,956,956,956,0
20240823,160600,4294613935,956,956,956,956,0
20240823,160500,4294613935,956,956,956,956,0
20240823,160400,4294613935,956,956,956,956,0
20240823,160300,4294613935,956,956,956,956,0
20240823,160200,4294613935,956,956,956,956,0
20240823,160100,4294613935,956,956,956,956,0
20240823,160000,4294613935,956,956,956,956,0
20240823,155900,4294613935,956,956,956,956,0
20240823,155800,4294613935,956,956,956,956,0
20240823,155700,4294613935,956,956,956,956,0
20240823,155600,4294613935,956,956,956,956,0
20240823,155500,4294613935,956,956,956,956,0
20240823,155400,4294613935,956,956,956,956,0
20240823,155300,4294613935,956,956,956,956,0
20240823,155200,4294613935,956,956,956,956,0
20240823,155100,4294613935,956,956,956,956,73552
20240823,155000,4294613935,956,956,956,956,0
20240823,154900,4294613935,956,956,956,956,0
20240823,154800,4294613935,956,956,956,956,0
20240823,154700,4294613935,956,956,956,956,0
20240823,154600,4294613935,956,956,956,956,0
20240823,154500,4294613935,956,956,956,956,0
20240823,154400,4294613935,956,956,956,956,0
20240823,154300,4294613935,956,956,956,956,0
20240823,154200,4294613935,956,956,956,956,0
20240823,154100,4294613935,956,956,956,956,0
20240823,154000,4294613935,956,956,956,956,0
20240823,153900,4294613935,956,956,956,956,0
20240823,153800,4294613935,956,956,956,956,0
20240823,153700,4294613935,956,956,956,956,0
20240823,153600,4294613935,956,956,956,956,0
20240823,153500,4294613935,956,956,956,956,0
20240823,153400,4294613935,956,956,956,956,0
20240823,153300,4294613935,956,956,956,956,0
20240823,153200,4294613935,956,956,956,956,0
20240823,153100,4294613935,956,956,956,956,0
20240823,153000,4294613935,956,956,956,956,73552
20240823,152900,4224298223,955,955,955,955,0
20240823,152800,4224298223,955,955,955,955,0
20240823,152700,4224298223,955,955,955,955,0
20240823,152600,4224298223,955,955,955,955,0
20240823,152500,4224298223,955,955,955,955,0
20240823,152400,4224298223,955,955,955,955,0
20240823,152300,4224298223,955,955,955,955,0
20240823,152200,4224298223,955,955,955,955,0
20240823,152100,4224298223,955,955,955,955,0
20240823,152000,4224298223,955,955,955,955,0
20240823,151900,4224298223,955,953,955,953,26085
20240823,151800,4199395100,954,954,954,953,14537
20240823,151700,4185527302,953,951,954,951,17713
20240823,151600,4168664247,951,950,951,950,14659
20240823,151500,4154736064,950,951,951,949,20507
20240823,151400,4135254662,952,950,952,949,11035
20240823,151300,4124771907,949,951,951,949,7023
20240823,151200,4118100713,951,951,952,951,9693
20240823,151100,4108882668,951,951,952,950,2421
20240823,151000,4106581577,951,951,951,951,3082
20240823,150900,4103650595,952,952,952,951,2695
20240823,150800,4101087462,952,953,953,952,10177
20240823,150700,4091396257,952,951,954,951,21210
20240823,150600,4071194566,952,951,952,951,10262
20240823,150500,4061430660,951,950,951,950,4324
20240823,150400,4057322642,951,952,952,951,7585
20240823,150300,4050104342,952,949,952,949,8860
20240823,150200,4041679447,948,950,951,948,6810
20240823,150100,4035207442,950,944,950,944,26831
20240823,150000,4009748089,946,946,946,943,1679
20240823,145900,4008159908,946,946,947,940,28977
20240823,145800,3980897138,947,946,948,946,19445
20240823,145700,3962480768,947,945,947,945,5467
20240823,145600,3957309272,945,945,945,945,889
20240823,145500,3956469167,945,945,945,945,2242
20240823,145400,3954350477,945,945,945,945,1515
20240823,145300,3952918802,945,945,946,945,2518
20240823,145200,3950537308,945,946,946,945,364
20240823,145100,3950193326,945,945,946,945,1765
20240823,145000,3948524252,946,944,946,943,16504
20240823,144900,3932939084,944,944,945,944,3999
20240823,144800,3929163374,944,944,945,943,11546
20240823,144700,3918258315,944,943,944,943,585
20240823,144600,3917706375,944,940,944,940,3360
20240823,144500,3914542583,940,939,941,938,7026
20240823,144400,3907940115,939,939,939,938,1014
20240823,144300,3906987972,938,937,939,937,1288
20240823,144200,3905780522,937,939,939,937,4521
20240823,144100,3901540077,940,940,940,938,739
20240823,144000,3900845891,940,940,940,938,5009
20240823,143900,3896145712,940,940,940,940,754
20240823,143800,3895436952,941,942,942,941,25
20240823,143700,3895413412,942,940,942,940,500
20240823,143600,3894942516,940,942,943,940,2738
20240823,143500,3892362372,942,940,942,940,2158
20240823,143400,3890330806,940,939,940,939,4006
20240823,143300,3886567247,939,940,940,939,1750
20240823,143200,3884922347,940,940,940,940,96
20240823,143100,3884832107,940,940,940,938,34
20240823,143000,3884800167,940,937,940,937,1891
20240823,142900,3883027727,938,937,938,937,149
20240823,142800,3882888105,937,937,937,936,2077
20240823,142700,3880942951,937,937,937,937,4041
20240823,142600,3877156534,938,939,939,938,2099
20240823,142500,3875187666,939,939,939,939,2
20240823,142400,3875185788,939,939,939,938,220
20240823,142300,3874979402,939,939,939,939,11
20240823,142200,3874969073,940,938,940,938,392
20240823,142100,3874600631,940,937,940,937,24
20240823,142000,3874578137,937,937,937,937,24
20240823,141900,3874555649,937,940,940,937,13
20240823,141800,3874543462,937,940,940,937,534
20240823,141700,3874041568,942,936,942,936,11257
20240823,141600,3863452723,935,935,935,935,1596
20240823,141500,3861960463,935,934,935,934,2313
20240823,141400,3859800108,934,934,935,934,2543
20240823,141300,3857424396,934,935,935,934,1668
20240823,141200,3855866316,935,935,935,934,3579
20240823,141100,3852521740,935,935,937,935,24152
20240823,141000,3829938620,935,936,936,935,6036
20240823,140900,3824293990,936,936,937,936,2230
20240823,140800,3822206480,936,938,938,936,2618
20240823,140700,3819753700,938,938,939,938,1513
20240823,140600,3818334003,939,939,939,939,698
20240823,140500,3817678581,939,937,939,936,1473
20240823,140400,3816297120,937,939,939,937,1699
20240823,140300,3814705047,939,939,939,938,1066
20240823,140200,3813704273,935,939,939,935,24258
20240823,140100,3790981965,940,939,940,939,3132
20240823,140000,3788041012,940,939,940,939,1517
20240823,135900,3786616547,939,941,941,939,2617
20240823,135800,3784159182,941,940,941,940,2368
20240823,135700,3781932961,939,939,939,939,0
20240823,135600,3781932961,939,939,940,939,1519
20240823,135500,3780506113,939,940,940,939,222
20240823,135400,3780297636,940,940,940,940,6250
20240823,135300,3774422636,941,941,941,941,1242
20240823,135200,3773253914,940,941,941,940,92
20240823,135100,3773167422,941,941,941,940,6318
20240823,135000,3767223184,941,940,941,940,207
20240823,134900,3767028597,941,940,941,940,3648
20240823,134800,3763596859,940,941,941,940,1141
20240823,134700,3762524178,941,940,941,940,1008
20240823,134600,3761575658,941,941,941,941,9
20240823,134500,3761567189,941,941,941,941,435
20240823,134400,3761157854,941,941,941,941,1582
20240823,134300,3759669192,940,939,940,939,1286
20240823,134200,3758461438,939,941,941,939,2688
20240823,134100,3755936372,941,941,941,940,3229
20240823,134000,3752901108,940,940,941,940,2022
20240823,133900,3751000426,940,940,940,939,3289
20240823,133800,3747910025,940,940,941,939,3366
20240823,133700,3744745574,940,940,940,940,691
20240823,133600,3744096034,940,940,940,940,808
20240823,133500,3743336514,940,939,940,939,2175
20240823,133400,3741294187,936,938,938,936,4900
20240823,133300,3736706093,940,940,940,940,1
20240823,133200,3736705153,940,936,940,934,2141
20240823,133100,3734703428,936,938,938,934,48980
20240823,133000,3688873117,939,942,942,938,12184
20240823,132900,3677440256,942,943,943,942,1907
20240823,132800,3675643858,942,938,942,938,6005
20240823,132700,3670011148,938,939,940,938,8298
20240823,132600,3662223324,939,939,941,938,3765
20240823,132500,3658688091,939,939,939,936,16886
20240823,132400,3642852506,939,938,939,938,2075
20240823,132300,3640906081,939,939,939,939,225
20240823,132200,3640694806,939,941,941,939,5040
20240823,132100,3635960221,941,941,941,941,555
20240823,132000,3635437966,941,940,943,939,8014
20240823,131900,3627910789,940,942,942,940,10009
20240823,131800,3618496093,942,940,944,940,15017
20240823,131700,3604367594,940,940,941,940,8000
20240823,131600,3596846332,941,939,942,938,13975
20240823,131500,3583699666,938,937,938,935,41882
20240823,131400,3544520537,936,938,938,936,15510
20240823,131300,3529984290,938,939,939,938,4122
20240823,131200,3526117843,939,939,939,938,1166
20240823,131100,3525023042,939,939,940,938,4685
20240823,131000,3520625823,939,940,940,939,5976
20240823,130900,3515014309,940,940,940,939,1996
20240823,130800,3513139855,939,940,940,939,1768
20240823,130700,3511479070,940,940,940,940,339
20240823,130600,3511160410,940,940,940,940,2388
20240823,130500,3508915690,940,941,941,940,138
20240823,130400,3508785933,940,941,941,940,100
20240823,130300,3508691880,941,942,942,940,755
20240823,130200,3507981416,944,944,944,944,1
20240823,130100,3507980472,944,941,945,941,1397
20240823,130000,3506664238,942,939,942,939,245
20240823,125900,3506434083,939,938,942,938,1455
20240823,125800,3505068288,937,937,938,937,77638
20240823,125700,3432321481,937,940,940,937,19677
20240823,125600,3413841368,941,941,941,941,4202
20240823,125500,3409887286,942,943,943,941,11687
20240823,125400,3398889642,943,941,944,941,12660
20240823,125300,3386974709,941,943,943,941,15139
20240823,125200,3372706932,944,943,945,943,1807
20240823,125100,3370999537,945,945,945,944,7591
20240823,125000,3363833042,945,946,946,945,159
20240823,124900,3363682786,945,945,946,945,149
20240823,124800,3363541960,944,946,946,944,3098
20240823,124700,3360615077,946,947,947,945,4050
20240823,124600,3356781777,947,947,948,947,88
20240823,124500,3356698426,947,944,947,944,6638
20240823,124400,3350414707,945,945,945,945,425
20240823,124300,3350013082,945,946,946,944,1089
20240823,124200,3348983696,946,944,946,944,4050
20240823,124100,3345156466,944,944,944,944,1122
20240823,124000,3344097298,944,944,944,944,0
20240823,123900,3344097298,944,944,944,944,3
20240823,123800,3344094466,944,945,945,944,181
20240823,123700,3343923422,946,946,946,946,6
20240823,123600,3343917746,946,946,946,946,3
20240823,123500,3343914908,945,944,945,941,1399
20240823,123400,3342596924,944,945,945,944,70
20240823,123300,3342530778,946,943,946,941,6554
20240823,123200,3336361071,943,944,947,943,10401
20240823,123100,3326524793,945,945,945,945,1054
20240823,123000,3325528763,944,944,944,944,565
20240823,122900,3324995403,945,944,946,944,937
20240823,122800,3324109846,944,944,944,943,901
20240823,122700,3323259402,944,944,944,943,2696
20240823,122600,3320716874,944,945,945,944,3288
20240823,122500,3317610002,945,945,945,943,5477
20240823,122400,3312439697,945,945,946,945,2834
20240823,122300,3309761389,945,943,946,943,16817
20240823,122200,3293900316,943,943,943,943,197
20240823,122100,3293714545,943,942,943,942,4274
20240823,122000,3289684793,941,941,942,941,1589
20240823,121900,3288188044,941,941,941,941,0
20240823,121800,3288188044,941,941,941,941,23
20240823,121700,3288166401,941,942,942,941,3
20240823,121600,3288163577,939,939,939,939,325
20240823,121500,3287858402,939,940,940,939,3
20240823,121400,3287855584,941,939,942,938,5838
20240823,121300,3282379304,942,940,942,938,13934
20240823,121200,3269296713,941,942,943,941,5313
20240823,121100,3264296446,942,942,942,942,6274
20240823,121000,3258386338,942,943,943,942,3817
20240823,120900,3254790723,943,944,944,943,411
20240823,120800,3254403100,945,945,945,944,1461
20240823,120700,3253022555,946,945,946,945,4010
20240823,120600,3249232905,945,945,945,945,100
20240823,120500,3249138405,943,943,943,943,654
20240823,120400,3248521683,944,944,944,944,3004
20240823,120300,3245685907,944,943,944,943,2000
20240823,120200,3243799107,944,943,944,943,6567
20240823,120100,3237601425,944,944,944,944,7430
20240823,120000,3230587505,944,944,944,944,1030
20240823,115900,3229615185,944,944,944,943,5245
20240823,115800,3224663909,944,943,944,943,2166
20240823,115700,3222619355,943,944,944,942,5827
20240823,115600,3217124767,944,944,944,944,533
20240823,115500,3216621615,944,944,944,944,104
20240823,115400,3216523439,944,942,944,941,711
20240823,115300,3215853759,941,942,943,940,3643
20240823,115200,3212425638,943,941,943,941,1751
20240823,115100,3210776843,941,941,941,941,50
20240823,115000,3210729793,942,943,943,940,1268
20240823,114900,3209536700,941,941,941,941,2488
20240823,114800,3207195492,941,941,941,941,999
20240823,114700,3206255433,941,942,942,941,8152
20240823,114600,3198576301,943,942,943,942,3885
20240823,114500,3194912846,942,943,943,942,993
20240823,114400,3193976647,943,943,943,942,2126
20240823,114300,3191973902,942,942,942,942,2108
20240823,114200,3189988166,942,942,942,941,994
20240823,114100,3189052318,942,942,942,942,11
20240823,114000,3189041956,942,940,942,940,1039
20240823,113900,3188065294,942,941,942,941,20
20240823,113800,3188046465,940,940,940,940,0
20240823,113700,3188046465,940,940,940,940,1580
20240823,113600,3186561265,940,940,940,940,296
20240823,113500,3186283025,940,940,940,940,244
20240823,113400,3186053665,941,941,941,941,35
20240823,113300,3186020730,942,941,942,939,278
20240823,113200,3185759509,941,942,942,939,188
20240823,113100,3185582794,942,942,942,942,28
20240823,113000,3185556418,942,942,942,942,16
20240823,112900,3185541346,943,943,943,943,3
20240823,112800,3185538517,943,943,943,937,4005
20240823,112700,3181781072,943,940,943,938,15423
20240823,112600,3167289888,940,941,941,940,1545
20240823,112500,3165837544,941,942,942,941,4268
20240823,112400,3161819079,942,942,942,942,1068
20240823,112300,3160813023,942,942,942,942,4279
20240823,112200,3156782205,942,941,942,941,243
20240823,112100,3156553483,941,942,942,941,834
20240823,112000,3155768666,942,942,942,942,567
20240823,111900,3155234552,942,942,942,942,2026
20240823,111800,3153326060,942,942,942,942,561
20240823,111700,3152797598,942,943,943,942,571
20240823,111600,3152259183,943,943,943,943,9
20240823,111500,3152250696,943,944,945,943,2628
20240823,111400,3149771096,947,947,947,945,1721
20240823,111300,3148144149,948,948,948,948,0
20240823,111200,3148144149,948,947,948,945,125
20240823,111100,3148025862,948,944,948,944,9089
20240823,111000,3139436760,944,943,945,942,383
20240823,110900,3139075212,942,943,943,941,1561
20240823,110800,3137606190,944,945,945,944,247
20240823,110700,3137372781,947,947,947,946,6006
20240823,110600,3131686100,947,945,947,945,339
20240823,110500,3131365223,945,939,949,939,6790
20240823,110400,3124951142,938,941,941,938,15782
20240823,110300,3110124686,942,942,942,940,24924
20240823,110200,3086691849,942,944,944,942,1115
20240823,110100,3085641184,944,946,946,942,1543
20240823,110000,3084185099,946,946,947,945,2895
20240823,105900,3081446506,942,943,943,942,4063
20240823,105800,3077615952,943,944,947,943,3207
20240823,105700,3074590631,945,946,949,945,618
20240823,105600,3074006457,946,945,947,945,4768
20240823,105500,3069500567,945,943,945,942,1875
20240823,105400,3067732275,940,940,940,939,5652
20240823,105300,3062421339,940,943,943,940,8179
20240823,105200,3054723302,944,942,946,942,32
20240823,105100,3054693089,941,940,941,932,67580
20240823,105000,2991388770,940,940,941,937,11481
20240823,104900,2980604538,939,944,944,939,31039
20240823,104800,2951398470,944,947,947,944,20723
20240823,104700,2931795277,947,951,951,947,2106
20240823,104600,2929800160,948,952,952,948,1567
20240823,104500,2928312474,952,948,952,948,52
20240823,104400,2928262974,947,947,952,945,27026
20240823,104300,2902604627,946,945,949,945,9630
20240823,104200,2893503987,945,947,947,945,5832
20240823,104100,2887988129,947,947,949,945,27335
20240823,104000,2862154303,947,949,949,945,11054
20240823,103900,2851695159,949,946,951,946,12176
20240823,103800,2840154899,946,948,948,946,28760
20240823,103700,2812897237,949,950,950,949,5223
20240823,103600,2807940560,949,952,953,949,17550
20240823,103500,2791259186,953,952,953,952,1533
20240823,103400,2789799754,952,954,955,952,4352
20240823,103300,2785652498,954,954,955,953,3697
20240823,103200,2782122757,955,956,957,955,4471
20240823,103100,2777847131,956,955,956,954,8731
20240823,103000,2769501501,956,956,957,956,3887
20240823,102900,2765782302,955,954,956,953,6900
20240823,102800,2759194246,954,954,954,954,2471
20240823,102700,2756836912,954,953,955,953,2611
20240823,102600,2754347719,953,953,953,951,3285
20240823,102500,2751221414,951,952,952,951,3835
20240823,102400,2747574289,952,952,952,951,2116
20240823,102300,2745561938,952,952,952,951,89
20240823,102200,2745477229,951,952,952,951,2469
20240823,102100,2743127354,953,952,953,952,1172
20240823,102000,2742011584,951,950,952,950,3021
20240823,101900,2739137593,950,950,950,948,7525
20240823,101800,2732000582,949,951,952,948,24413
20240823,101700,2708827213,951,954,956,950,32233
20240823,101600,2678172500,954,955,955,953,12756
20240823,101500,2666004482,955,956,957,955,8558
20240823,101400,2657829296,956,958,958,956,2172
20240823,101300,2655751303,958,956,958,956,2773
20240823,101200,2653099554,956,956,957,954,7199
20240823,101100,2646224847,955,956,957,955,5140
20240823,101000,2641310315,956,958,958,956,2539
20240823,100900,2638878742,958,959,961,957,14103
20240823,100800,2625363258,958,959,959,951,25812
20240823,100700,2600731332,959,958,960,958,4300
20240823,100600,2596606935,959,959,960,959,4651
20240823,100500,2592143987,955,958,960,955,23869
20240823,100400,2569304978,958,966,966,958,26915
20240823,100300,2543439331,965,966,966,965,3628
20240823,100200,2539936760,969,969,970,965,5296
20240823,100100,2534814767,970,969,970,969,3564
20240823,100000,2531360079,969,966,969,964,7668
20240823,095900,2523954187,966,968,968,965,2386
20240823,095800,2521649300,965,968,970,965,12618
20240823,095700,2509458372,968,969,970,967,12268
20240823,095600,2497568936,968,967,969,965,17662
20240823,095500,2480484421,968,968,969,964,13671
20240823,095400,2467271175,968,968,968,966,3117
20240823,095300,2464256555,970,971,973,964,25512
20240823,095200,2439522217,969,971,972,969,3446
20240823,095100,2436176393,972,971,972,966,39903
20240823,095000,2397505619,972,974,974,970,32790
20240823,094900,2365655968,973,976,977,972,64147
20240823,094800,2303098732,976,969,976,967,95149
20240823,094700,2210473140,969,971,972,968,20095
20240823,094600,2191001205,970,971,974,968,41406
20240823,094500,2150757625,972,973,978,968,167246
20240823,094400,1987777575,972,965,973,965,50009
20240823,094300,1939275517,966,968,968,965,50926
20240823,094200,1890110899,966,965,975,964,216925
20240823,094100,1679691497,964,961,968,956,114468
20240823,094000,1569370091,961,959,964,955,81995
20240823,093900,1490578674,959,953,960,951,79108
20240823,093800,1414909419,953,949,953,949,40772
20240823,093700,1376125224,949,947,951,947,45896
20240823,093600,1332588054,946,945,946,942,8801
20240823,093500,1324272539,942,942,942,942,12954
20240823,093400,1312069871,942,942,942,941,10582
20240823,093300,1302102079,939,941,944,939,14820
20240823,093200,1288162887,941,941,943,941,4655
20240823,093100,1283773932,941,941,941,939,4696
20240823,093000,1279358667,940,937,941,937,35342
20240823,092900,1246132639,937,942,944,937,62131
20240823,092800,1187807464,943,941,946,941,3973
20240823,092700,1184062532,941,946,946,941,16331
20240823,092600,1168662511,946,946,951,941,40812
20240823,092500,1130012779,946,943,947,943,14132
20240823,092400,1116660270,943,943,945,941,12975
20240823,092300,1104417651,943,939,943,938,16212
20240823,092200,1089200222,939,944,944,939,14733
20240823,092100,1075344215,942,938,943,938,23812
20240823,092000,1052949814,938,945,945,938,33949
20240823,091900,1020997457,944,945,945,940,9986
20240823,091800,1011574992,944,942,946,940,15820
20240823,091700,996639513,943,944,945,938,55950
20240823,091600,943989373,945,948,948,942,31730
20240823,091500,914004965,947,936,951,936,57226
20240823,091400,860030065,938,931,938,930,45385
20240823,091300,817628464,935,946,948,929,204937
20240823,091200,626122932,947,947,948,945,17675
20240823,091100,609394368,949,951,951,944,32976
20240823,091000,578160698,951,951,954,948,12063
20240823,090900,566702510,951,955,956,950,48068
20240823,090800,520930470,953,958,961,953,55760
20240823,090700,467600899,958,964,965,956,40383
20240823,090600,428752611,964,962,964,955,61085
20240823,090500,369974322,962,952,969,952,144534
20240823,090400,231021657,952,955,958,951,36872
20240823,090300,195848947,956,948,956,946,53514
20240823,090200,144861269,946,943,948,939,48359
20240823,090100,99330806,943,946,946,943,21802
20240823,090000,78740016,946,950,950,944,77760