stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,185100,1489924217,950,950,950,950,40761
20240827,185000,1489924217,950,950,950,950,0
20240827,184900,1489924217,950,950,950,950,0
20240827,184800,1489924217,950,950,950,950,0
20240827,184700,1489924217,950,950,950,950,0
20240827,184600,1489924217,950,950,950,950,0
20240827,184500,1489924217,950,950,950,950,0
20240827,184400,1489924217,950,950,950,950,0
20240827,184300,1489924217,950,950,950,950,0
20240827,184200,1489924217,950,950,950,950,0
20240827,184100,1489924217,950,950,950,950,0
20240827,184000,1489924217,950,950,950,950,0
20240827,183900,1489924217,950,950,950,950,0
20240827,183800,1489924217,950,950,950,950,0
20240827,183700,1489924217,950,950,950,950,0
20240827,183600,1489924217,950,950,950,950,0
20240827,183500,1489924217,950,950,950,950,0
20240827,183400,1489924217,950,950,950,950,0
20240827,183300,1489924217,950,950,950,950,0
20240827,183200,1489924217,950,950,950,950,0
20240827,183100,1489924217,950,950,950,950,0
20240827,183000,1489924217,950,950,950,950,0
20240827,182900,1489924217,950,950,950,950,0
20240827,182800,1489924217,950,950,950,950,0
20240827,182700,1489924217,950,950,950,950,0
20240827,182600,1489924217,950,950,950,950,0
20240827,182500,1489924217,950,950,950,950,0
20240827,182400,1489924217,950,950,950,950,0
20240827,182300,1489924217,950,950,950,950,0
20240827,182200,1489924217,950,950,950,950,0
20240827,182100,1489924217,950,950,950,950,40761
20240827,182000,1489924217,950,950,950,950,0
20240827,181900,1489924217,950,950,950,950,0
20240827,181800,1489924217,950,950,950,950,0
20240827,181700,1489924217,950,950,950,950,0
20240827,181600,1489924217,950,950,950,950,0
20240827,181500,1489924217,950,950,950,950,0
20240827,181400,1489924217,950,950,950,950,0
20240827,181300,1489924217,950,950,950,950,0
20240827,181200,1489924217,950,950,950,950,0
20240827,181100,1489924217,950,950,950,950,0
20240827,181000,1489924217,950,950,950,950,0
20240827,180900,1489924217,950,950,950,950,0
20240827,180800,1489924217,950,950,950,950,0
20240827,180700,1489924217,950,950,950,950,0
20240827,180600,1489924217,950,950,950,950,0
20240827,180500,1489924217,950,950,950,950,0
20240827,180400,1489924217,950,950,950,950,0
20240827,180300,1489924217,950,950,950,950,0
20240827,180200,1489924217,950,950,950,950,0
20240827,180100,1489924217,950,950,950,950,0
20240827,180000,1489924217,950,950,950,950,0
20240827,175900,1489924217,950,950,950,950,0
20240827,175800,1489924217,950,950,950,950,0
20240827,175700,1489924217,950,950,950,950,0
20240827,175600,1489924217,950,950,950,950,0
20240827,175500,1489924217,950,950,950,950,0
20240827,175400,1489924217,950,950,950,950,0
20240827,175300,1489924217,950,950,950,950,0
20240827,175200,1489924217,950,950,950,950,0
20240827,175100,1489924217,950,950,950,950,40761
20240827,175000,1489924217,950,950,950,950,0
20240827,174900,1489924217,950,950,950,950,0
20240827,174800,1489924217,950,950,950,950,0
20240827,174700,1489924217,950,950,950,950,0
20240827,174600,1489924217,950,950,950,950,0
20240827,174500,1489924217,950,950,950,950,0
20240827,174400,1489924217,950,950,950,950,0
20240827,174300,1489924217,950,950,950,950,0
20240827,174200,1489924217,950,950,950,950,0
20240827,174100,1489924217,950,950,950,950,0
20240827,174000,1489924217,950,950,950,950,0
20240827,173900,1489924217,950,950,950,950,0
20240827,173800,1489924217,950,950,950,950,0
20240827,173700,1489924217,950,950,950,950,0
20240827,173600,1489924217,950,950,950,950,0
20240827,173500,1489924217,950,950,950,950,0
20240827,173400,1489924217,950,950,950,950,0
20240827,173300,1489924217,950,950,950,950,0
20240827,173200,1489924217,950,950,950,950,0
20240827,173100,1489924217,950,950,950,950,0
20240827,173000,1489924217,950,950,950,950,0
20240827,172900,1489924217,950,950,950,950,0
20240827,172800,1489924217,950,950,950,950,0
20240827,172700,1489924217,950,950,950,950,0
20240827,172600,1489924217,950,950,950,950,0
20240827,172500,1489924217,950,950,950,950,0
20240827,172400,1489924217,950,950,950,950,0
20240827,172300,1489924217,950,950,950,950,0
20240827,172200,1489924217,950,950,950,950,0
20240827,172100,1489924217,950,950,950,950,40761
20240827,172000,1489924217,950,950,950,950,0
20240827,171900,1489924217,950,950,950,950,0
20240827,171800,1489924217,950,950,950,950,0
20240827,171700,1489924217,950,950,950,950,0
20240827,171600,1489924217,950,950,950,950,0
20240827,171500,1489924217,950,950,950,950,0
20240827,171400,1489924217,950,950,950,950,0
20240827,171300,1489924217,950,950,950,950,0
20240827,171200,1489924217,950,950,950,950,0
20240827,171100,1489924217,950,950,950,950,0
20240827,171000,1489924217,950,950,950,950,0
20240827,170900,1489924217,950,950,950,950,0
20240827,170800,1489924217,950,950,950,950,0
20240827,170700,1489924217,950,950,950,950,0
20240827,170600,1489924217,950,950,950,950,0
20240827,170500,1489924217,950,950,950,950,0
20240827,170400,1489924217,950,950,950,950,0
20240827,170300,1489924217,950,950,950,950,0
20240827,170200,1489924217,950,950,950,950,0
20240827,170100,1489924217,950,950,950,950,0
20240827,170000,1489924217,950,950,950,950,0
20240827,165900,1489924217,950,950,950,950,0
20240827,165800,1489924217,950,950,950,950,0
20240827,165700,1489924217,950,950,950,950,0
20240827,165600,1489924217,950,950,950,950,0
20240827,165500,1489924217,950,950,950,950,0
20240827,165400,1489924217,950,950,950,950,0
20240827,165300,1489924217,950,950,950,950,0
20240827,165200,1489924217,950,950,950,950,0
20240827,165100,1489924217,950,950,950,950,40761
20240827,165000,1489924217,950,950,950,950,0
20240827,164900,1489924217,950,950,950,950,0
20240827,164800,1489924217,950,950,950,950,0
20240827,164700,1489924217,950,950,950,950,0
20240827,164600,1489924217,950,950,950,950,0
20240827,164500,1489924217,950,950,950,950,0
20240827,164400,1489924217,950,950,950,950,0
20240827,164300,1489924217,950,950,950,950,0
20240827,164200,1489924217,950,950,950,950,0
20240827,164100,1489924217,950,950,950,950,0
20240827,164000,1489924217,950,950,950,950,0
20240827,163900,1489924217,950,950,950,950,0
20240827,163800,1489924217,950,950,950,950,0
20240827,163700,1489924217,950,950,950,950,0
20240827,163600,1489924217,950,950,950,950,0
20240827,163500,1489924217,950,950,950,950,0
20240827,163400,1489924217,950,950,950,950,0
20240827,163300,1489924217,950,950,950,950,0
20240827,163200,1489924217,950,950,950,950,0
20240827,163100,1489924217,950,950,950,950,0
20240827,163000,1489924217,950,950,950,950,0
20240827,162900,1489924217,950,950,950,950,0
20240827,162800,1489924217,950,950,950,950,0
20240827,162700,1489924217,950,950,950,950,0
20240827,162600,1489924217,950,950,950,950,0
20240827,162500,1489924217,950,950,950,950,0
20240827,162400,1489924217,950,950,950,950,0
20240827,162300,1489924217,950,950,950,950,0
20240827,162200,1489924217,950,950,950,950,0
20240827,162100,1489924217,950,950,950,950,40761
20240827,162000,1489924217,950,950,950,950,0
20240827,161900,1489924217,950,950,950,950,0
20240827,161800,1489924217,950,950,950,950,0
20240827,161700,1489924217,950,950,950,950,0
20240827,161600,1489924217,950,950,950,950,0
20240827,161500,1489924217,950,950,950,950,0
20240827,161400,1489924217,950,950,950,950,0
20240827,161300,1489924217,950,950,950,950,0
20240827,161200,1489924217,950,950,950,950,0
20240827,161100,1489924217,950,950,950,950,0
20240827,161000,1489924217,950,950,950,950,0
20240827,160900,1489924217,950,950,950,950,0
20240827,160800,1489924217,950,950,950,950,0
20240827,160700,1489924217,950,950,950,950,0
20240827,160600,1489924217,950,950,950,950,0
20240827,160500,1489924217,950,950,950,950,0
20240827,160400,1489924217,950,950,950,950,0
20240827,160300,1489924217,950,950,950,950,0
20240827,160200,1489924217,950,950,950,950,0
20240827,160100,1489924217,950,950,950,950,0
20240827,160000,1489924217,950,950,950,950,0
20240827,155900,1489924217,950,950,950,950,0
20240827,155800,1489924217,950,950,950,950,0
20240827,155700,1489924217,950,950,950,950,0
20240827,155600,1489924217,950,950,950,950,0
20240827,155500,1489924217,950,950,950,950,0
20240827,155400,1489924217,950,950,950,950,0
20240827,155300,1489924217,950,950,950,950,0
20240827,155200,1489924217,950,950,950,950,0
20240827,155100,1489924217,950,950,950,950,40761
20240827,155000,1489924217,950,950,950,950,0
20240827,154900,1489924217,950,950,950,950,0
20240827,154800,1489924217,950,950,950,950,0
20240827,154700,1489924217,950,950,950,950,0
20240827,154600,1489924217,950,950,950,950,0
20240827,154500,1489924217,950,950,950,950,0
20240827,154400,1489924217,950,950,950,950,0
20240827,154300,1489924217,950,950,950,950,0
20240827,154200,1489924217,950,950,950,950,0
20240827,154100,1489924217,950,950,950,950,0
20240827,154000,1489924217,950,950,950,950,0
20240827,153900,1489924217,950,950,950,950,0
20240827,153800,1489924217,950,950,950,950,0
20240827,153700,1489924217,950,950,950,950,0
20240827,153600,1489924217,950,950,950,950,0
20240827,153500,1489924217,950,950,950,950,0
20240827,153400,1489924217,950,950,950,950,0
20240827,153300,1489924217,950,950,950,950,0
20240827,153200,1489924217,950,950,950,950,0
20240827,153100,1489924217,950,950,950,950,0
20240827,153000,1489924217,950,950,950,950,40761
20240827,152900,1451201267,947,947,947,947,0
20240827,152800,1451201267,947,947,947,947,0
20240827,152700,1451201267,947,947,947,947,0
20240827,152600,1451201267,947,947,947,947,0
20240827,152500,1451201267,947,947,947,947,0
20240827,152400,1451201267,947,947,947,947,0
20240827,152300,1451201267,947,947,947,947,0
20240827,152200,1451201267,947,947,947,947,0
20240827,152100,1451201267,947,947,947,947,0
20240827,152000,1451201267,947,947,947,947,0
20240827,151900,1451201267,947,948,948,946,901
20240827,151800,1450348329,948,949,949,947,1211
20240827,151700,1449200324,948,949,949,947,3160
20240827,151600,1446203259,949,948,949,945,1418
20240827,151500,1444858154,948,949,949,945,2644
20240827,151400,1442352583,949,949,949,948,2585
20240827,151300,1439900966,949,949,949,948,2323
20240827,151200,1437696819,949,950,950,948,2710
20240827,151100,1435124818,950,949,950,948,5314
20240827,151000,1430081533,949,949,949,944,4689
20240827,150900,1425635852,949,950,950,947,3464
20240827,150800,1422349788,950,950,950,948,2927
20240827,150700,1419570932,950,948,950,948,21324
20240827,150600,1399333369,948,949,949,946,2827
20240827,150500,1396656590,949,949,949,945,3435
20240827,150400,1393402275,949,948,949,946,2202
20240827,150300,1391315394,948,945,948,945,3998
20240827,150200,1387533543,945,943,945,943,2750
20240827,150100,1384936445,945,945,945,945,1940
20240827,150000,1383103145,945,943,945,942,5472
20240827,145900,1377944831,942,942,942,942,1513
20240827,145800,1376519585,942,943,943,942,12
20240827,145700,1376508279,943,943,943,943,0
20240827,145600,1376508279,943,941,943,941,4105
20240827,145500,1372641474,941,941,941,941,1331
20240827,145400,1371389003,941,943,943,941,5193
20240827,145300,1366497840,943,944,944,943,556
20240827,145200,1365973182,943,943,943,943,1310
20240827,145100,1364737852,943,944,944,943,950
20240827,145000,1363841652,944,944,944,944,81
20240827,144900,1363765188,944,943,944,943,1130
20240827,144800,1362698593,944,944,944,944,15
20240827,144700,1362684433,942,942,942,942,1499
20240827,144600,1361272375,942,944,944,942,601
20240827,144500,1360706213,942,942,944,942,3210
20240827,144400,1357682302,942,943,943,942,1150
20240827,144300,1356598052,943,942,943,942,1365
20240827,144200,1355312112,942,942,942,942,5
20240827,144100,1355307402,941,942,942,941,111
20240827,144000,1355202841,941,942,942,941,55
20240827,143900,1355151081,942,942,942,942,536
20240827,143800,1354646169,942,942,942,942,0
20240827,143700,1354646169,942,942,942,942,0
20240827,143600,1354646169,942,941,942,941,1166
20240827,143500,1353548962,941,941,941,941,3
20240827,143400,1353546139,940,941,941,940,10408
20240827,143300,1343762608,940,942,943,940,1346
20240827,143200,1342496126,941,942,942,941,1074
20240827,143100,1341485491,941,942,942,941,2363
20240827,143000,1339261899,942,941,944,941,9792
20240827,142900,1330047086,941,942,942,941,278
20240827,142800,1329785476,942,941,942,941,958
20240827,142700,1328883041,942,942,942,941,11900
20240827,142600,1317685138,942,942,944,942,11526
20240827,142500,1306827644,942,942,942,942,0
20240827,142400,1306827644,942,942,942,942,1
20240827,142300,1306826702,942,942,943,942,9328
20240827,142200,1298031726,943,944,944,941,12425
20240827,142100,1286318877,943,942,943,942,11
20240827,142000,1286308514,942,942,942,942,100
20240827,141900,1286214314,942,942,942,942,53
20240827,141800,1286164388,945,945,945,945,2
20240827,141700,1286162498,941,945,945,941,25959
20240827,141600,1261715235,946,946,946,946,0
20240827,141500,1261715235,946,945,946,945,1675
20240827,141400,1260131845,946,946,946,946,1
20240827,141300,1260130899,946,946,946,946,35
20240827,141200,1260097789,946,946,947,946,180
20240827,141100,1259927499,947,946,947,946,1001
20240827,141000,1258980552,946,947,947,946,125
20240827,140900,1258862187,948,945,948,945,5101
20240827,140800,1254037585,946,947,947,946,4928
20240827,140700,1249373606,947,949,949,947,208
20240827,140600,1249176621,948,949,949,948,4
20240827,140500,1249172826,949,949,949,949,5834
20240827,140400,1243636360,949,949,949,949,2637
20240827,140300,1241133847,947,949,949,947,1995
20240827,140200,1239244560,949,948,949,947,5624
20240827,140100,1233917572,949,949,949,949,1412
20240827,140000,1232577584,947,947,948,947,6779
20240827,135900,1226157860,947,948,948,947,1903
20240827,135800,1224354144,949,950,950,949,2113
20240827,135700,1222348500,950,949,950,949,515
20240827,135600,1221859761,950,949,950,949,2293
20240827,135500,1219683045,950,949,950,949,8992
20240827,135400,1211148725,949,949,949,948,1589
20240827,135300,1209642251,948,949,949,948,118
20240827,135200,1209530369,949,947,949,947,4728
20240827,135100,1205051596,948,947,948,947,1873
20240827,135000,1203277843,948,948,949,948,1269
20240827,134900,1202074829,948,949,949,947,1016
20240827,134800,1201112157,950,949,950,949,1921
20240827,134700,1199289127,949,947,949,945,6915
20240827,134600,1192749643,947,947,947,947,4700
20240827,134500,1188298743,949,948,949,946,4274
20240827,134400,1184246339,950,952,952,950,3617
20240827,134300,1180809668,946,944,952,944,86452
20240827,134200,1098780360,943,943,943,943,3427
20240827,134100,1095548699,944,943,944,943,2822
20240827,134000,1092887552,943,943,943,943,1100
20240827,133900,1091850252,943,943,943,943,2773
20240827,133800,1089235313,943,943,943,942,6306
20240827,133700,1083290358,942,940,942,940,863
20240827,133600,1082477438,940,942,942,940,649
20240827,133500,1081866180,943,943,943,942,207
20240827,133400,1081670981,943,944,944,943,1014
20240827,133300,1080713778,943,942,943,942,1365
20240827,133200,1079427813,942,941,942,941,299
20240827,133100,1079146254,942,943,943,942,139
20240827,133000,1079015309,941,941,941,941,3
20240827,132900,1079012486,941,943,943,941,8048
20240827,132800,1071434285,942,942,942,942,4001
20240827,132700,1067665343,942,942,942,942,11
20240827,132600,1067654981,942,941,942,941,412
20240827,132500,1067267288,942,942,942,942,4
20240827,132400,1067263520,941,941,941,941,804
20240827,132300,1066506956,942,942,942,942,100
20240827,132200,1066412756,942,942,943,941,3063
20240827,132100,1063527844,941,941,941,941,0
20240827,132000,1063527844,941,941,941,938,2362
20240827,131900,1061305934,941,938,941,938,2276
20240827,131800,1059166612,937,937,937,937,4076
20240827,131700,1055347400,938,938,938,938,311
20240827,131600,1055055682,939,938,939,938,1063
20240827,131500,1054057625,940,940,940,940,0
20240827,131400,1054057625,940,940,940,940,0
20240827,131300,1054057625,940,940,940,934,2998
20240827,131200,1051257431,934,936,940,934,11492
20240827,131100,1040516082,936,940,940,936,501
20240827,131000,1040046742,935,938,938,935,34860
20240827,130900,1007424510,938,938,938,938,0
20240827,130800,1007424510,938,939,940,938,2699
20240827,130700,1004891485,940,940,940,940,2
20240827,130600,1004889605,941,940,941,940,698
20240827,130500,1004232804,940,940,940,940,33
20240827,130400,1004201784,940,941,941,940,137
20240827,130300,1004072900,941,941,941,941,1
20240827,130200,1004071959,941,939,941,938,2059
20240827,130100,1002140102,941,941,941,941,311
20240827,130000,1001847451,941,939,941,939,410
20240827,125900,1001462441,939,939,939,939,6294
20240827,125800,995552375,940,942,942,940,3411
20240827,125700,992344327,942,942,942,942,2
20240827,125600,992342443,941,941,941,941,0
20240827,125500,992342443,941,941,941,941,255
20240827,125400,992102488,941,941,941,941,0
20240827,125300,992102488,941,942,942,941,2237
20240827,125200,989997459,942,942,942,942,11
20240827,125100,989987097,940,941,941,940,500
20240827,125000,989516995,942,943,943,942,367
20240827,124900,989170933,943,942,943,942,3902
20240827,124800,985495247,942,942,942,942,0
20240827,124700,985495247,942,942,942,942,152
20240827,124600,985352063,942,942,942,942,12
20240827,124500,985340759,940,940,940,940,0
20240827,124400,985340759,940,941,941,940,9208
20240827,124300,976684586,941,942,942,941,61
20240827,124200,976627174,943,942,943,941,6638
20240827,124100,970379395,943,944,944,943,607
20240827,124000,969806992,945,944,945,944,10083
20240827,123900,960288639,944,943,944,943,1171
20240827,123800,959183626,942,942,942,942,1004
20240827,123700,958237858,942,943,943,942,552
20240827,123600,957717822,943,943,943,943,0
20240827,123500,957717822,943,944,944,943,1752
20240827,123400,956064960,944,944,944,944,50
20240827,123300,956017760,944,944,944,944,1
20240827,123200,956016816,942,944,944,942,2054
20240827,123100,954077940,943,944,944,943,238
20240827,123000,953853505,944,942,944,942,2846
20240827,122900,951172464,942,942,942,942,1118
20240827,122800,950119308,942,942,942,942,0
20240827,122700,950119308,942,942,942,942,2853
20240827,122600,947431782,941,940,942,940,1297
20240827,122500,946212266,941,941,941,940,9998
20240827,122400,936805026,942,942,942,942,110
20240827,122300,936701406,942,942,942,941,910
20240827,122200,935845048,942,943,943,942,2173
20240827,122100,933797032,943,943,943,943,105
20240827,122000,933698017,944,944,944,944,0
20240827,121900,933698017,944,944,944,944,18
20240827,121800,933681025,946,945,946,941,37558
20240827,121700,898232381,946,946,946,946,0
20240827,121600,898232381,946,946,946,945,203
20240827,121500,898040542,946,946,946,946,0
20240827,121400,898040542,946,945,946,944,17287
20240827,121300,881720447,947,946,947,946,2888
20240827,121200,878988382,948,948,948,948,101
20240827,121100,878892634,948,948,948,948,5
20240827,121000,878887894,944,946,946,944,7254
20240827,120900,872033335,946,947,947,946,3592
20240827,120800,868632503,947,949,949,947,1064
20240827,120700,867622775,951,947,951,946,15306
20240827,120600,853098685,948,948,948,948,1266
20240827,120500,851898517,948,947,948,946,9319
20240827,120400,843078495,947,949,950,947,7121
20240827,120300,836315372,949,950,950,948,540
20240827,120200,835802870,950,948,950,947,6690
20240827,120100,829462612,947,947,949,947,9133
20240827,120000,820805462,947,948,948,947,2060
20240827,115900,818852942,948,949,949,944,9056
20240827,115800,810294427,948,944,949,944,1632
20240827,115700,808752604,949,948,952,942,22179
20240827,115600,787801792,948,948,948,948,4466
20240827,115500,783568024,948,952,953,948,3994
20240827,115400,779771529,952,950,953,950,2386
20240827,115300,777504238,953,954,954,952,25392
20240827,115200,753304718,954,952,954,951,8867
20240827,115100,744859898,951,950,951,949,8915
20240827,115000,736384401,950,948,950,948,6094
20240827,114900,730601410,947,948,948,946,587
20240827,114800,730045505,946,947,948,946,846
20240827,114700,729244657,947,948,948,947,110
20240827,114600,729140381,948,945,948,945,5422
20240827,114500,724006345,946,947,947,946,710
20240827,114400,723334272,947,947,947,945,2472
20240827,114300,720997516,945,944,947,944,10084
20240827,114200,711464353,944,944,944,944,838
20240827,114100,710673281,944,944,945,944,1743
20240827,114000,709027801,944,940,944,940,10618
20240827,113900,699021117,940,940,940,940,6953
20240827,113800,692485297,940,940,940,939,551
20240827,113700,691967564,940,942,942,940,13378
20240827,113600,679391067,942,942,942,942,11
20240827,113500,679380705,942,941,942,941,2216
20240827,113400,677293335,941,940,941,940,506
20240827,113300,676817689,941,941,941,941,97
20240827,113200,676726412,941,941,941,941,0
20240827,113100,676726412,941,941,941,941,1094
20240827,113000,675696958,941,942,942,941,502
20240827,112900,675224575,941,941,941,941,559
20240827,112800,674698556,941,941,942,940,4001
20240827,112700,670934612,940,938,940,938,7758
20240827,112600,663642870,939,939,939,939,2
20240827,112500,663640992,939,939,939,939,0
20240827,112400,663640992,939,939,939,939,695
20240827,112300,662988387,939,939,939,939,189
20240827,112200,662810916,939,939,939,939,371
20240827,112100,662462547,939,938,939,938,461
20240827,112000,662029747,938,936,938,936,211
20240827,111900,661832051,935,936,938,935,1853
20240827,111800,660097111,936,935,936,935,853
20240827,111700,659299365,935,935,935,935,5000
20240827,111600,654624365,937,936,937,934,3709
20240827,111500,651156710,936,936,936,935,1574
20240827,111400,649684956,936,937,937,936,2513
20240827,111300,647331788,936,936,936,936,305
20240827,111200,647046308,935,936,936,935,1822
20240827,111100,645342737,935,935,935,935,1000
20240827,111000,644407737,936,936,937,935,12160
20240827,110900,633033429,936,936,936,935,150
20240827,110800,632893131,936,935,936,935,7350
20240827,110700,626017698,935,936,936,935,9782
20240827,110600,616871495,936,937,937,936,2496
20240827,110500,614535109,938,938,938,938,0
20240827,110400,614535109,938,936,938,936,17233
20240827,110300,598405001,938,937,938,937,1959
20240827,110200,596567528,936,937,937,936,1431
20240827,110100,595227750,937,935,937,935,448
20240827,110000,594808357,935,936,936,934,12193
20240827,105900,583408018,937,936,937,936,111
20240827,105800,583304111,934,937,938,934,16885
20240827,105700,567527321,939,937,939,936,70
20240827,105600,567461704,940,938,940,937,505
20240827,105500,566988267,938,939,939,938,29
20240827,105400,566961047,939,940,941,934,32776
20240827,105300,536288185,938,938,938,938,0
20240827,105200,536288185,938,938,938,938,4506
20240827,105100,532061557,938,939,939,938,11
20240827,105000,532051229,939,939,940,939,5110
20240827,104900,527252229,939,940,940,939,72
20240827,104800,527184604,940,938,940,938,222
20240827,104700,526976366,938,938,938,937,2885
20240827,104600,524273015,937,937,937,937,625
20240827,104500,523687390,942,942,942,942,1
20240827,104400,523686448,937,937,937,937,624
20240827,104300,523101760,937,937,937,937,6251
20240827,104200,517244573,937,941,941,937,1952
20240827,104100,515412037,941,939,941,939,953
20240827,104000,514517041,939,936,939,936,2643
20240827,103900,512042483,936,938,938,936,8639
20240827,103800,503949700,937,937,937,937,0
20240827,103700,503949700,937,937,937,937,600
20240827,103600,503387500,937,939,939,937,11045
20240827,103500,493037983,937,937,939,937,1239
20240827,103400,491875936,937,938,938,937,1100
20240827,103300,490844186,938,939,939,938,982
20240827,103200,489923065,939,939,939,939,635
20240827,103100,489326800,939,939,939,939,2329
20240827,103000,487139869,939,940,940,939,937
20240827,102900,486259271,941,942,942,940,1462
20240827,102800,484884881,943,939,943,937,4522
20240827,102700,480640719,939,936,939,936,30
20240827,102600,480612613,936,937,937,936,9329
20240827,102500,471876339,937,939,939,936,1540
20240827,102400,470432485,939,939,939,939,620
20240827,102300,469850305,939,940,940,939,155
20240827,102200,469704660,940,941,941,938,277
20240827,102100,469444548,942,942,942,942,317
20240827,102000,469145934,939,942,942,939,3
20240827,101900,469143113,943,941,943,936,389
20240827,101800,468778086,941,937,941,936,4865
20240827,101700,464219567,937,938,938,936,12624
20240827,101600,452394167,937,938,938,937,2774
20240827,101500,449794155,938,939,939,937,1905
20240827,101400,448008390,939,939,940,937,3026
20240827,101300,445171580,937,939,939,937,3457
20240827,101200,441930218,939,940,940,939,1117
20240827,101100,440881305,938,938,938,938,1257
20240827,101000,439702239,938,941,942,938,31574
20240827,100900,410051615,942,942,942,942,340
20240827,100800,409731335,941,941,941,940,221
20240827,100700,409523520,941,942,942,941,1411
20240827,100600,408195744,941,942,944,941,2387
20240827,100500,405944032,942,942,942,942,1
20240827,100400,405943090,941,941,941,941,19472
20240827,100300,387619938,941,939,941,938,9321
20240827,100200,378869176,939,941,941,939,20214
20240827,100100,359849622,941,943,943,941,69
20240827,100000,359784593,943,942,943,942,2046
20240827,095900,357857213,943,946,946,943,27731
20240827,095800,331682814,946,948,948,946,165
20240827,095700,331526648,948,948,948,948,701
20240827,095600,330862100,948,947,948,947,2886
20240827,095500,328128983,947,945,947,944,5231
20240827,095400,323179615,945,944,945,944,256
20240827,095300,322937708,944,944,944,944,496
20240827,095200,322469484,945,943,945,943,798
20240827,095100,321715990,943,943,943,943,0
20240827,095000,321715990,943,943,943,942,374
20240827,094900,321363318,945,943,945,941,2468
20240827,094800,319038476,943,943,943,942,14861
20240827,094700,305036403,944,944,944,943,2971
20240827,094600,302231879,945,945,946,945,1046
20240827,094500,301243172,945,944,945,944,2209
20240827,094400,299157092,944,944,944,944,280
20240827,094300,298892772,945,945,945,944,3206
20240827,094200,295864102,945,945,946,944,1331
20240827,094100,294606553,945,947,947,944,377
20240827,094000,294250048,947,943,947,943,7823
20240827,093900,286864657,944,944,945,944,504
20240827,093800,286388781,944,944,945,942,601
20240827,093700,285822342,944,942,944,940,10276
20240827,093600,276152567,941,943,943,941,415
20240827,093500,275761641,943,943,944,941,1109
20240827,093400,274715933,943,943,943,940,2243
20240827,093300,272604184,943,942,943,939,5673
20240827,093200,267269274,941,942,943,941,6359
20240827,093100,261279293,942,940,942,940,6798
20240827,093000,254886577,939,940,940,939,3192
20240827,092900,251887797,940,940,940,940,0
20240827,092800,251887797,940,941,941,940,3891
20240827,092700,248230178,942,942,942,942,177
20240827,092600,248063444,942,941,942,940,410
20240827,092500,247677568,940,940,941,940,5136
20240827,092400,242849692,940,940,944,938,9881
20240827,092300,233560639,940,940,940,940,100
20240827,092200,233466639,942,944,944,942,153
20240827,092100,233322363,939,939,939,939,1072
20240827,092000,232315755,939,939,939,939,5228
20240827,091900,227406663,938,939,940,936,7215
20240827,091800,220641513,938,945,945,938,12032
20240827,091700,209349429,945,942,945,942,668
20240827,091600,208718769,942,940,942,938,19374
20240827,091500,190475113,937,942,942,937,1355
20240827,091400,189204941,936,941,941,936,1133
20240827,091300,188138808,941,935,942,935,4632
20240827,091200,183794961,932,940,940,932,29970
20240827,091100,155791965,940,942,942,935,19792
20240827,091000,137212452,942,942,944,941,7628
20240827,090900,130031698,942,942,943,942,3025
20240827,090800,127181138,941,942,945,941,12323
20240827,090700,115571091,942,947,947,942,11796
20240827,090600,104434200,946,947,948,945,9358
20240827,090500,95582247,946,947,950,946,17482
20240827,090400,79032215,947,951,951,947,13326
20240827,090300,66403285,951,948,951,948,93
20240827,090200,66315037,954,954,954,947,9622
20240827,090100,57167994,951,956,959,946,37438
20240827,090000,21544483,957,956,963,955,22520