stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,185100,2404515157,956,956,956,956,14335
20240826,185000,2404515157,956,956,956,956,0
20240826,184900,2404515157,956,956,956,956,0
20240826,184800,2404515157,956,956,956,956,0
20240826,184700,2404515157,956,956,956,956,0
20240826,184600,2404515157,956,956,956,956,0
20240826,184500,2404515157,956,956,956,956,0
20240826,184400,2404515157,956,956,956,956,0
20240826,184300,2404515157,956,956,956,956,0
20240826,184200,2404515157,956,956,956,956,0
20240826,184100,2404515157,956,956,956,956,0
20240826,184000,2404515157,956,956,956,956,0
20240826,183900,2404515157,956,956,956,956,0
20240826,183800,2404515157,956,956,956,956,0
20240826,183700,2404515157,956,956,956,956,0
20240826,183600,2404515157,956,956,956,956,0
20240826,183500,2404515157,956,956,956,956,0
20240826,183400,2404515157,956,956,956,956,0
20240826,183300,2404515157,956,956,956,956,0
20240826,183200,2404515157,956,956,956,956,0
20240826,183100,2404515157,956,956,956,956,0
20240826,183000,2404515157,956,956,956,956,0
20240826,182900,2404515157,956,956,956,956,0
20240826,182800,2404515157,956,956,956,956,0
20240826,182700,2404515157,956,956,956,956,0
20240826,182600,2404515157,956,956,956,956,0
20240826,182500,2404515157,956,956,956,956,0
20240826,182400,2404515157,956,956,956,956,0
20240826,182300,2404515157,956,956,956,956,0
20240826,182200,2404515157,956,956,956,956,0
20240826,182100,2404515157,956,956,956,956,14335
20240826,182000,2404515157,956,956,956,956,0
20240826,181900,2404515157,956,956,956,956,0
20240826,181800,2404515157,956,956,956,956,0
20240826,181700,2404515157,956,956,956,956,0
20240826,181600,2404515157,956,956,956,956,0
20240826,181500,2404515157,956,956,956,956,0
20240826,181400,2404515157,956,956,956,956,0
20240826,181300,2404515157,956,956,956,956,0
20240826,181200,2404515157,956,956,956,956,0
20240826,181100,2404515157,956,956,956,956,0
20240826,181000,2404515157,956,956,956,956,0
20240826,180900,2404515157,956,956,956,956,0
20240826,180800,2404515157,956,956,956,956,0
20240826,180700,2404515157,956,956,956,956,0
20240826,180600,2404515157,956,956,956,956,0
20240826,180500,2404515157,956,956,956,956,0
20240826,180400,2404515157,956,956,956,956,0
20240826,180300,2404515157,956,956,956,956,0
20240826,180200,2404515157,956,956,956,956,0
20240826,180100,2404515157,956,956,956,956,0
20240826,180000,2404515157,956,956,956,956,0
20240826,175900,2404515157,956,956,956,956,0
20240826,175800,2404515157,956,956,956,956,0
20240826,175700,2404515157,956,956,956,956,0
20240826,175600,2404515157,956,956,956,956,0
20240826,175500,2404515157,956,956,956,956,0
20240826,175400,2404515157,956,956,956,956,0
20240826,175300,2404515157,956,956,956,956,0
20240826,175200,2404515157,956,956,956,956,0
20240826,175100,2404515157,956,956,956,956,14335
20240826,175000,2404515157,956,956,956,956,0
20240826,174900,2404515157,956,956,956,956,0
20240826,174800,2404515157,956,956,956,956,0
20240826,174700,2404515157,956,956,956,956,0
20240826,174600,2404515157,956,956,956,956,0
20240826,174500,2404515157,956,956,956,956,0
20240826,174400,2404515157,956,956,956,956,0
20240826,174300,2404515157,956,956,956,956,0
20240826,174200,2404515157,956,956,956,956,0
20240826,174100,2404515157,956,956,956,956,0
20240826,174000,2404515157,956,956,956,956,0
20240826,173900,2404515157,956,956,956,956,0
20240826,173800,2404515157,956,956,956,956,0
20240826,173700,2404515157,956,956,956,956,0
20240826,173600,2404515157,956,956,956,956,0
20240826,173500,2404515157,956,956,956,956,0
20240826,173400,2404515157,956,956,956,956,0
20240826,173300,2404515157,956,956,956,956,0
20240826,173200,2404515157,956,956,956,956,0
20240826,173100,2404515157,956,956,956,956,0
20240826,173000,2404515157,956,956,956,956,0
20240826,172900,2404515157,956,956,956,956,0
20240826,172800,2404515157,956,956,956,956,0
20240826,172700,2404515157,956,956,956,956,0
20240826,172600,2404515157,956,956,956,956,0
20240826,172500,2404515157,956,956,956,956,0
20240826,172400,2404515157,956,956,956,956,0
20240826,172300,2404515157,956,956,956,956,0
20240826,172200,2404515157,956,956,956,956,0
20240826,172100,2404515157,956,956,956,956,14335
20240826,172000,2404515157,956,956,956,956,0
20240826,171900,2404515157,956,956,956,956,0
20240826,171800,2404515157,956,956,956,956,0
20240826,171700,2404515157,956,956,956,956,0
20240826,171600,2404515157,956,956,956,956,0
20240826,171500,2404515157,956,956,956,956,0
20240826,171400,2404515157,956,956,956,956,0
20240826,171300,2404515157,956,956,956,956,0
20240826,171200,2404515157,956,956,956,956,0
20240826,171100,2404515157,956,956,956,956,0
20240826,171000,2404515157,956,956,956,956,0
20240826,170900,2404515157,956,956,956,956,0
20240826,170800,2404515157,956,956,956,956,0
20240826,170700,2404515157,956,956,956,956,0
20240826,170600,2404515157,956,956,956,956,0
20240826,170500,2404515157,956,956,956,956,0
20240826,170400,2404515157,956,956,956,956,0
20240826,170300,2404515157,956,956,956,956,0
20240826,170200,2404515157,956,956,956,956,0
20240826,170100,2404515157,956,956,956,956,0
20240826,170000,2404515157,956,956,956,956,0
20240826,165900,2404515157,956,956,956,956,0
20240826,165800,2404515157,956,956,956,956,0
20240826,165700,2404515157,956,956,956,956,0
20240826,165600,2404515157,956,956,956,956,0
20240826,165500,2404515157,956,956,956,956,0
20240826,165400,2404515157,956,956,956,956,0
20240826,165300,2404515157,956,956,956,956,0
20240826,165200,2404515157,956,956,956,956,0
20240826,165100,2404515157,956,956,956,956,14335
20240826,165000,2404515157,956,956,956,956,0
20240826,164900,2404515157,956,956,956,956,0
20240826,164800,2404515157,956,956,956,956,0
20240826,164700,2404515157,956,956,956,956,0
20240826,164600,2404515157,956,956,956,956,0
20240826,164500,2404515157,956,956,956,956,0
20240826,164400,2404515157,956,956,956,956,0
20240826,164300,2404515157,956,956,956,956,0
20240826,164200,2404515157,956,956,956,956,0
20240826,164100,2404515157,956,956,956,956,0
20240826,164000,2404515157,956,956,956,956,0
20240826,163900,2404515157,956,956,956,956,0
20240826,163800,2404515157,956,956,956,956,0
20240826,163700,2404515157,956,956,956,956,0
20240826,163600,2404515157,956,956,956,956,0
20240826,163500,2404515157,956,956,956,956,0
20240826,163400,2404515157,956,956,956,956,0
20240826,163300,2404515157,956,956,956,956,0
20240826,163200,2404515157,956,956,956,956,0
20240826,163100,2404515157,956,956,956,956,0
20240826,163000,2404515157,956,956,956,956,0
20240826,162900,2404515157,956,956,956,956,0
20240826,162800,2404515157,956,956,956,956,0
20240826,162700,2404515157,956,956,956,956,0
20240826,162600,2404515157,956,956,956,956,0
20240826,162500,2404515157,956,956,956,956,0
20240826,162400,2404515157,956,956,956,956,0
20240826,162300,2404515157,956,956,956,956,0
20240826,162200,2404515157,956,956,956,956,0
20240826,162100,2404515157,956,956,956,956,14335
20240826,162000,2404515157,956,956,956,956,0
20240826,161900,2404515157,956,956,956,956,0
20240826,161800,2404515157,956,956,956,956,0
20240826,161700,2404515157,956,956,956,956,0
20240826,161600,2404515157,956,956,956,956,0
20240826,161500,2404515157,956,956,956,956,0
20240826,161400,2404515157,956,956,956,956,0
20240826,161300,2404515157,956,956,956,956,0
20240826,161200,2404515157,956,956,956,956,0
20240826,161100,2404515157,956,956,956,956,0
20240826,161000,2404515157,956,956,956,956,0
20240826,160900,2404515157,956,956,956,956,0
20240826,160800,2404515157,956,956,956,956,0
20240826,160700,2404515157,956,956,956,956,0
20240826,160600,2404515157,956,956,956,956,0
20240826,160500,2404515157,956,956,956,956,0
20240826,160400,2404515157,956,956,956,956,0
20240826,160300,2404515157,956,956,956,956,0
20240826,160200,2404515157,956,956,956,956,0
20240826,160100,2404515157,956,956,956,956,0
20240826,160000,2404515157,956,956,956,956,0
20240826,155900,2404515157,956,956,956,956,0
20240826,155800,2404515157,956,956,956,956,0
20240826,155700,2404515157,956,956,956,956,0
20240826,155600,2404515157,956,956,956,956,0
20240826,155500,2404515157,956,956,956,956,0
20240826,155400,2404515157,956,956,956,956,0
20240826,155300,2404515157,956,956,956,956,0
20240826,155200,2404515157,956,956,956,956,0
20240826,155100,2404515157,956,956,956,956,14335
20240826,155000,2404515157,956,956,956,956,0
20240826,154900,2404515157,956,956,956,956,0
20240826,154800,2404515157,956,956,956,956,0
20240826,154700,2404515157,956,956,956,956,0
20240826,154600,2404515157,956,956,956,956,0
20240826,154500,2404515157,956,956,956,956,0
20240826,154400,2404515157,956,956,956,956,0
20240826,154300,2404515157,956,956,956,956,0
20240826,154200,2404515157,956,956,956,956,0
20240826,154100,2404515157,956,956,956,956,0
20240826,154000,2404515157,956,956,956,956,0
20240826,153900,2404515157,956,956,956,956,0
20240826,153800,2404515157,956,956,956,956,0
20240826,153700,2404515157,956,956,956,956,0
20240826,153600,2404515157,956,956,956,956,0
20240826,153500,2404515157,956,956,956,956,0
20240826,153400,2404515157,956,956,956,956,0
20240826,153300,2404515157,956,956,956,956,0
20240826,153200,2404515157,956,956,956,956,0
20240826,153100,2404515157,956,956,956,956,0
20240826,153000,2404515157,956,956,956,956,14335
20240826,152900,2390810897,957,957,957,957,0
20240826,152800,2390810897,957,957,957,957,0
20240826,152700,2390810897,957,957,957,957,0
20240826,152600,2390810897,957,957,957,957,0
20240826,152500,2390810897,957,957,957,957,0
20240826,152400,2390810897,957,957,957,957,0
20240826,152300,2390810897,957,957,957,957,0
20240826,152200,2390810897,957,957,957,957,0
20240826,152100,2390810897,957,957,957,957,0
20240826,152000,2390810897,957,957,957,957,0
20240826,151900,2390810897,957,956,958,955,28127
20240826,151800,2363923015,956,955,956,955,8231
20240826,151700,2356061054,955,955,955,955,4130
20240826,151600,2352116904,955,955,955,955,4148
20240826,151500,2348155564,955,955,955,954,2404
20240826,151400,2345859793,955,954,955,951,17444
20240826,151300,2329204750,955,954,955,951,6526
20240826,151200,2322990359,955,953,955,951,9768
20240826,151100,2313671531,954,954,954,954,2677
20240826,151000,2311117673,954,953,954,951,3209
20240826,150900,2308060827,953,954,954,951,4037
20240826,150800,2304213498,953,954,954,953,2578
20240826,150700,2301754298,954,954,954,953,2254
20240826,150600,2299604083,953,954,955,953,12413
20240826,150500,2287756846,955,954,955,953,7199
20240826,150400,2280887547,954,954,954,950,3645
20240826,150300,2277411412,954,953,954,950,13117
20240826,150200,2264917172,954,950,954,950,14002
20240826,150100,2251565212,951,951,953,951,10579
20240826,150000,2241498225,951,951,951,951,4530
20240826,145900,2237190195,950,950,951,950,2542
20240826,145800,2234775094,950,950,950,950,1000
20240826,145700,2233825094,950,950,950,950,1244
20240826,145600,2232643294,949,949,949,949,2
20240826,145500,2232641396,949,948,949,948,681
20240826,145400,2231995244,948,948,949,948,638
20240826,145300,2231390083,950,950,950,950,1614
20240826,145200,2229856783,950,950,950,950,6286
20240826,145100,2223885083,950,950,950,950,58
20240826,145000,2223829983,951,948,951,948,669
20240826,144900,2223195456,948,948,950,948,13241
20240826,144800,2210620512,948,948,948,948,1225
20240826,144700,2209459212,950,948,950,948,5262
20240826,144600,2204469236,950,950,950,949,710
20240826,144500,2203795136,950,950,950,950,0
20240826,144400,2203795136,950,951,951,950,55
20240826,144300,2203742884,950,950,950,950,23
20240826,144200,2203721034,950,950,952,950,10501
20240826,144100,2193735082,951,951,951,951,164
20240826,144000,2193579118,951,950,951,948,33
20240826,143900,2193547757,951,951,951,951,0
20240826,143800,2193547757,951,951,951,951,8727
20240826,143700,2185248380,951,951,951,951,5
20240826,143600,2185243625,948,947,951,947,14
20240826,143500,2185230342,951,951,951,951,2
20240826,143400,2185228440,951,951,951,947,2083
20240826,143300,2183255623,946,946,946,946,18
20240826,143200,2183238595,952,952,952,952,1
20240826,143100,2183237643,946,948,952,946,10642
20240826,143000,2173160843,952,952,952,952,7000
20240826,142900,2166496843,952,951,952,951,2940
20240826,142800,2163700378,951,946,951,946,628
20240826,142700,2163105785,951,947,951,946,2416
20240826,142600,2160817845,948,951,951,948,1116
20240826,142500,2159758104,951,950,951,950,2254
20240826,142400,2157616788,950,949,951,949,629
20240826,142300,2157019864,948,948,948,948,10
20240826,142200,2157010384,948,948,948,948,5
20240826,142100,2157005644,948,948,948,948,7
20240826,142000,2156999008,951,951,951,951,370
20240826,141900,2156647138,951,948,951,947,11
20240826,141800,2156636716,947,947,947,947,0
20240826,141700,2156636716,947,948,948,947,1000
20240826,141600,2155689714,947,948,951,947,1124
20240826,141500,2154624282,947,952,952,947,14070
20240826,141400,2141282642,952,952,952,952,15
20240826,141300,2141268362,952,950,952,950,13600
20240826,141200,2128327591,950,949,950,949,3574
20240826,141100,2124935533,945,949,949,945,900
20240826,141000,2124083780,945,943,945,943,7252
20240826,140900,2117242640,945,945,945,945,11
20240826,140800,2117232245,943,945,945,943,6999
20240826,140700,2110620120,945,945,945,942,24454
20240826,140600,2087548985,945,946,946,945,3926
20240826,140500,2083837344,946,946,949,945,10501
20240826,140400,2073911264,946,946,949,946,1987
20240826,140300,2072027062,946,945,946,945,31
20240826,140200,2071997763,945,945,946,945,4360
20240826,140100,2067877533,945,946,946,945,1387
20240826,140000,2066566817,946,949,949,946,9393
20240826,135900,2057680209,947,947,947,947,1000
20240826,135800,2056733209,947,947,947,947,1
20240826,135700,2056732262,947,948,948,947,13547
20240826,135600,2043898535,949,949,949,949,2800
20240826,135500,2041241335,952,950,952,948,15292
20240826,135400,2026724578,951,952,952,951,7515
20240826,135300,2019576813,952,953,953,952,4129
20240826,135200,2015643212,951,951,951,951,0
20240826,135100,2015643212,951,951,951,951,1000
20240826,135000,2014692212,951,951,951,951,5000
20240826,134900,2009937212,951,950,953,950,12548
20240826,134800,1997991150,951,952,952,951,1257
20240826,134700,1996794987,952,952,952,952,508
20240826,134600,1996311371,952,952,952,952,200
20240826,134500,1996120971,952,951,952,951,1422
20240826,134400,1994767727,951,951,951,951,3191
20240826,134300,1991733086,951,951,951,951,3238
20240826,134200,1988653748,951,951,951,951,8
20240826,134100,1988646140,951,951,951,951,1002
20240826,134000,1987693238,950,950,950,950,1000
20240826,133900,1986743238,951,951,951,951,316
20240826,133800,1986442722,950,950,950,950,609
20240826,133700,1985864172,950,950,950,950,1
20240826,133600,1985863222,949,950,951,949,1127
20240826,133500,1984792683,950,950,950,950,0
20240826,133400,1984792683,950,950,950,950,82
20240826,133300,1984714783,950,949,950,949,2744
20240826,133200,1982109983,949,949,949,948,3328
20240826,133100,1978951712,949,949,949,949,623
20240826,133000,1978360485,949,949,949,949,471
20240826,132900,1977913506,948,948,949,948,342
20240826,132800,1977588971,948,948,948,948,1763
20240826,132700,1975917647,948,948,948,948,2191
20240826,132600,1973840579,948,949,949,948,13030
20240826,132500,1961477768,950,950,951,950,10657
20240826,132400,1951353568,950,950,950,950,300
20240826,132300,1951068568,950,952,952,950,1560
20240826,132200,1949585157,951,952,952,951,2031
20240826,132100,1947653645,952,952,952,952,146
20240826,132000,1947514653,952,952,952,952,4100
20240826,131900,1943611453,952,952,952,952,314
20240826,131800,1943312525,952,952,952,952,1719
20240826,131700,1941676037,952,952,952,952,61
20240826,131600,1941617965,952,952,952,952,40
20240826,131500,1941579885,953,952,953,952,1347
20240826,131400,1940297523,951,952,952,951,1550
20240826,131300,1938823423,951,952,952,951,491
20240826,131200,1938356481,951,951,951,951,3998
20240826,131100,1934554383,951,951,951,951,100
20240826,131000,1934459283,952,951,952,951,4949
20240826,130900,1929750746,951,951,951,951,300
20240826,130800,1929465446,951,951,951,951,170
20240826,130700,1929303776,952,951,952,951,1709
20240826,130600,1927678515,951,952,952,951,210
20240826,130500,1927478795,952,951,952,951,254
20240826,130400,1927237087,952,952,952,951,1205
20240826,130300,1926090925,952,951,952,951,1072
20240826,130200,1925071412,953,950,953,950,751
20240826,130100,1924357959,950,952,952,950,11807
20240826,130000,1913132898,953,952,953,952,1005
20240826,125900,1912176137,952,952,952,952,650
20240826,125800,1911557337,952,952,952,952,0
20240826,125700,1911557337,952,953,953,952,1589
20240826,125600,1910044608,952,952,953,952,1094
20240826,125500,1909003118,953,953,953,953,35
20240826,125400,1908969763,953,953,953,953,2
20240826,125300,1908967857,953,953,953,953,361
20240826,125200,1908623824,953,953,953,953,300
20240826,125100,1908337924,950,951,951,950,2124
20240826,125000,1906319745,950,950,950,950,5
20240826,124900,1906314995,950,953,953,950,2961
20240826,124800,1903500886,953,953,953,953,385
20240826,124700,1903133981,953,953,953,953,15
20240826,124600,1903119686,950,951,951,950,7799
20240826,124500,1895702858,951,951,951,951,2309
20240826,124400,1893506999,953,953,953,953,0
20240826,124300,1893506999,953,951,953,951,1129
20240826,124200,1892433120,951,951,951,951,1101
20240826,124100,1891386069,951,951,951,950,3102
20240826,124000,1888436071,951,951,952,950,8800
20240826,123900,1880073404,951,952,952,950,9036
20240826,123800,1871477563,952,955,955,952,8759
20240826,123700,1863127239,955,955,955,955,245
20240826,123600,1862893264,955,957,957,955,3059
20240826,123500,1859970289,957,958,958,957,853
20240826,123400,1859153615,958,957,958,957,1223
20240826,123300,1857983202,957,957,958,956,1844
20240826,123200,1856218424,957,958,958,957,1515
20240826,123100,1854767781,958,958,958,958,1536
20240826,123000,1853296293,958,959,959,958,2312
20240826,122900,1851080095,959,959,959,958,2960
20240826,122800,1848241615,959,960,960,958,3154
20240826,122700,1845216815,959,959,960,959,3736
20240826,122600,1841631207,959,962,962,959,2644
20240826,122500,1839090388,962,960,962,960,5385
20240826,122400,1833912071,957,956,960,956,25763
20240826,122300,1809215727,956,956,956,956,2180
20240826,122200,1807131647,955,956,956,955,974
20240826,122100,1806200703,956,956,956,955,2794
20240826,122000,1803529839,957,955,957,955,2696
20240826,121900,1800950876,957,955,957,955,2107
20240826,121800,1798935994,954,953,955,953,14183
20240826,121700,1785400741,953,950,953,950,2692
20240826,121600,1782835395,950,951,951,950,736
20240826,121500,1782135867,950,953,953,950,708
20240826,121400,1781461755,953,950,953,950,3449
20240826,121300,1778182049,949,950,950,949,3205
20240826,121200,1775138292,950,950,950,950,4182
20240826,121100,1771165392,950,949,950,949,2441
20240826,121000,1768848474,949,949,949,948,314
20240826,120900,1768550788,948,948,948,948,940
20240826,120800,1767659668,948,946,948,946,6179
20240826,120700,1761808799,946,946,946,946,1249
20240826,120600,1760627245,946,947,947,946,36
20240826,120500,1760593154,945,945,945,945,3
20240826,120400,1760590319,945,945,945,944,171
20240826,120300,1760428726,944,945,945,944,3276
20240826,120200,1757332921,946,946,946,946,200
20240826,120100,1757143721,946,946,946,946,301
20240826,120000,1756858975,943,946,946,943,18
20240826,115900,1756841986,946,943,946,943,4191
20240826,115800,1752878203,943,943,943,943,681
20240826,115700,1752236020,943,943,943,943,0
20240826,115600,1752236020,943,943,943,943,0
20240826,115500,1752236020,943,943,943,943,197
20240826,115400,1752050249,943,943,943,943,5000
20240826,115300,1747335249,943,943,943,943,30
20240826,115200,1747306959,943,944,944,943,963
20240826,115100,1746397892,944,944,944,944,11
20240826,115000,1746387508,944,945,945,944,3794
20240826,114900,1742805962,944,944,944,944,10120
20240826,114800,1733252682,948,948,948,948,2013
20240826,114700,1731344358,944,944,944,943,6567
20240826,114600,1725146059,948,948,948,948,1000
20240826,114500,1724198059,948,947,948,947,50
20240826,114400,1724150679,944,945,947,944,13420
20240826,114300,1711481672,943,943,943,943,3500
20240826,114200,1708181172,941,946,946,941,7077
20240826,114100,1701515786,944,944,944,944,46
20240826,114000,1701472362,946,946,946,946,1
20240826,113900,1701471416,945,945,945,945,28
20240826,113800,1701444956,945,945,945,945,100
20240826,113700,1701350456,945,945,945,945,1433
20240826,113600,1699996271,941,945,945,941,24839
20240826,113500,1676576746,945,946,946,945,29088
20240826,113400,1649087191,946,947,947,946,1364
20240826,113300,1647796003,947,949,949,947,2022
20240826,113200,1645881165,950,950,950,950,1300
20240826,113100,1644646165,950,950,950,950,1
20240826,113000,1644645215,947,947,947,947,2
20240826,112900,1644643321,949,946,949,944,15700
20240826,112800,1629791852,944,949,949,944,39541
20240826,112700,1592370434,949,950,950,949,7521
20240826,112600,1585225486,951,951,951,951,2814
20240826,112500,1582549372,952,952,952,952,502
20240826,112400,1582071468,951,951,952,951,2727
20240826,112300,1579478071,953,953,953,953,4885
20240826,112200,1574822666,953,953,953,953,147
20240826,112100,1574682575,953,952,953,951,9753
20240826,112000,1565398645,953,952,953,952,511
20240826,111900,1564912162,953,952,953,952,1897
20240826,111800,1563105718,953,953,953,953,1200
20240826,111700,1561962118,953,953,953,953,500
20240826,111600,1561485618,955,955,955,955,1000
20240826,111500,1560530618,956,955,956,955,5873
20240826,111400,1554918403,956,953,956,952,1262
20240826,111300,1553716880,952,954,955,952,3955
20240826,111200,1549941866,955,959,960,955,723
20240826,111100,1549250956,955,954,962,954,18509
20240826,111000,1531488502,950,950,954,949,14316
20240826,110900,1517875322,950,949,950,949,1027
20240826,110800,1516900692,949,949,949,949,80
20240826,110700,1516824772,948,949,949,948,1500
20240826,110600,1515401770,949,949,949,948,2885
20240826,110500,1512665662,949,949,950,948,2279
20240826,110400,1510503814,949,950,950,949,331
20240826,110300,1510189665,950,949,950,949,589
20240826,110200,1509630215,949,950,950,949,1144
20240826,110100,1508544408,951,951,951,951,20
20240826,110000,1508525388,952,950,952,949,205
20240826,105900,1508330501,950,951,951,950,1070
20240826,105800,1507313501,951,950,951,950,3123
20240826,105700,1504346649,950,951,951,950,1468
20240826,105600,1502951966,952,953,954,952,2566
20240826,105500,1500508548,953,953,954,953,10178
20240826,105400,1490808912,954,953,954,952,728
20240826,105300,1490115326,950,953,953,950,3516
20240826,105200,1486773985,951,953,953,951,651
20240826,105100,1486154482,953,953,953,953,492
20240826,105000,1485685606,953,951,953,951,1073
20240826,104900,1484663897,953,951,953,951,108
20240826,104800,1484561173,951,951,951,951,70
20240826,104700,1484494603,950,951,951,950,2219
20240826,104600,1482384340,950,950,953,950,3675
20240826,104500,1478892006,950,951,951,950,16125
20240826,104400,1463563982,951,954,955,950,9200
20240826,104300,1454780724,950,956,956,950,11600
20240826,104200,1443750850,951,957,957,951,20351
20240826,104100,1424380585,957,955,960,952,39802
20240826,104000,1386392626,957,957,962,955,24373
20240826,103900,1363058007,957,960,962,956,42253
20240826,103800,1322555347,960,957,960,957,38728
20240826,103700,1285412869,957,957,957,956,23106
20240826,103600,1263305802,956,944,956,944,39478
20240826,103500,1225730568,949,944,949,944,19274
20240826,103400,1207457742,943,943,944,943,806
20240826,103300,1206697672,943,944,945,943,9813
20240826,103200,1197429201,942,944,944,942,131
20240826,103100,1197305597,944,945,945,943,5177
20240826,103000,1192419516,944,948,948,944,5089
20240826,102900,1187603591,949,949,950,948,5865
20240826,102800,1182039012,949,949,949,948,4565
20240826,102700,1177706897,948,948,948,948,1551
20240826,102600,1176236549,947,944,947,944,3270
20240826,102500,1173142079,947,946,947,946,11250
20240826,102400,1162492959,946,945,946,943,6875
20240826,102300,1156004254,946,948,948,943,17547
20240826,102200,1139399299,947,948,949,947,1239
20240826,102100,1138224136,949,946,949,946,20392
20240826,102000,1118895845,946,947,947,946,10383
20240826,101900,1109070323,947,947,947,945,9662
20240826,101800,1099926423,947,942,947,942,5373
20240826,101700,1094847872,941,941,941,941,62
20240826,101600,1094789530,941,945,945,941,3096
20240826,101500,1091866142,945,947,947,945,10306
20240826,101400,1082119112,947,948,948,946,11093
20240826,101300,1071611893,947,945,947,945,14062
20240826,101200,1058314462,945,941,945,940,11241
20240826,101100,1047724226,940,941,941,940,2375
20240826,101000,1045491626,942,943,943,941,24572
20240826,100900,1022365231,943,943,944,943,8102
20240826,100800,1014723659,940,942,943,940,5221
20240826,100700,1009805663,939,939,939,937,2390
20240826,100600,1007562608,937,942,942,937,4184
20240826,100500,1003630124,942,943,945,942,15145
20240826,100400,989341131,943,943,943,941,13468
20240826,100300,976646716,943,940,943,940,16603
20240826,100200,961026733,940,940,942,940,9248
20240826,100100,952322842,941,938,941,937,35953
20240826,100000,918547647,938,938,938,936,8465
20240826,095900,910608673,938,936,938,936,3179
20240826,095800,907631404,936,937,937,936,11281
20240826,095700,897064189,937,937,937,936,257
20240826,095600,896823389,936,936,936,935,1192
20240826,095500,895708162,936,935,936,933,60
20240826,095400,895652134,933,937,937,933,6930
20240826,095300,889178299,935,931,935,931,12409
20240826,095200,877615796,931,932,932,931,5570
20240826,095100,872430056,932,933,933,932,2370
20240826,095000,870220130,932,933,933,931,5073
20240826,094900,865493676,932,932,933,932,4100
20240826,094800,861671976,934,936,936,933,4478
20240826,094700,857485919,935,937,937,935,2549
20240826,094600,855102281,936,936,938,935,5572
20240826,094500,849885285,936,933,936,933,3233
20240826,094400,846865510,934,933,934,932,2643
20240826,094300,844400603,932,933,933,932,2054
20240826,094200,842484321,933,932,933,932,1481
20240826,094100,841104024,932,932,932,931,3683
20240826,094000,837671968,932,930,932,930,1832
20240826,093900,835967544,932,931,932,930,13901
20240826,093800,823035293,931,931,931,930,10491
20240826,093700,813278531,930,930,930,929,4769
20240826,093600,808847170,929,930,930,929,716
20240826,093500,808181291,930,926,930,926,813
20240826,093400,807428297,928,930,930,926,10772
20240826,093300,797448129,927,927,930,927,9854
20240826,093200,788297452,928,927,929,925,17605
20240826,093100,771972984,927,927,927,926,9944
20240826,093000,762755923,927,927,928,925,23722
20240826,092900,740787786,929,927,929,925,31370
20240826,092800,711727505,927,930,930,927,22870
20240826,092700,690513210,931,932,932,928,62242
20240826,092600,632665762,932,933,933,931,17370
20240826,092500,616473990,934,936,937,934,9405
20240826,092400,607681071,936,935,936,934,1641
20240826,092300,606146135,934,935,939,933,10470
20240826,092200,596370067,935,941,941,934,43931
20240826,092100,555288266,937,938,942,937,14191
20240826,092000,541988327,938,937,945,936,20171
20240826,091900,523054233,937,938,938,936,7639
20240826,091800,515895310,938,938,938,936,26990
20240826,091700,490606295,937,941,941,937,16945
20240826,091600,474700059,941,940,941,939,15377
20240826,091500,460241179,941,941,941,940,22152
20240826,091400,439415552,942,943,945,941,38498
20240826,091300,403143905,943,945,945,943,24646
20240826,091200,379860797,947,948,948,946,5631
20240826,091100,374529019,948,946,948,945,14983
20240826,091000,360354452,944,944,946,942,34364
20240826,090900,327951548,945,948,948,945,4061
20240826,090800,324108183,948,947,948,945,15141
20240826,090700,309791393,947,947,950,946,13626
20240826,090600,296886088,949,949,949,945,69522
20240826,090500,231011505,948,950,953,948,14786
20240826,090400,216975623,950,948,950,942,25696
20240826,090300,192670779,946,948,948,946,22093
20240826,090200,171749755,948,951,954,948,75219
20240826,090100,100286619,951,959,964,951,43154
20240826,090000,58996277,959,960,970,959,61295