stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,185100,4325854141,910,910,910,910,101443
20240828,185000,4325854141,910,910,910,910,0
20240828,184900,4325854141,910,910,910,910,0
20240828,184800,4325854141,910,910,910,910,0
20240828,184700,4325854141,910,910,910,910,0
20240828,184600,4325854141,910,910,910,910,0
20240828,184500,4325854141,910,910,910,910,0
20240828,184400,4325854141,910,910,910,910,0
20240828,184300,4325854141,910,910,910,910,0
20240828,184200,4325854141,910,910,910,910,0
20240828,184100,4325854141,910,910,910,910,0
20240828,184000,4325854141,910,910,910,910,0
20240828,183900,4325854141,910,910,910,910,0
20240828,183800,4325854141,910,910,910,910,0
20240828,183700,4325854141,910,910,910,910,0
20240828,183600,4325854141,910,910,910,910,0
20240828,183500,4325854141,910,910,910,910,0
20240828,183400,4325854141,910,910,910,910,0
20240828,183300,4325854141,910,910,910,910,0
20240828,183200,4325854141,910,910,910,910,0
20240828,183100,4325854141,910,910,910,910,0
20240828,183000,4325854141,910,910,910,910,0
20240828,182900,4325854141,910,910,910,910,0
20240828,182800,4325854141,910,910,910,910,0
20240828,182700,4325854141,910,910,910,910,0
20240828,182600,4325854141,910,910,910,910,0
20240828,182500,4325854141,910,910,910,910,0
20240828,182400,4325854141,910,910,910,910,0
20240828,182300,4325854141,910,910,910,910,0
20240828,182200,4325854141,910,910,910,910,0
20240828,182100,4325854141,910,910,910,910,101443
20240828,182000,4325854141,910,910,910,910,0
20240828,181900,4325854141,910,910,910,910,0
20240828,181800,4325854141,910,910,910,910,0
20240828,181700,4325854141,910,910,910,910,0
20240828,181600,4325854141,910,910,910,910,0
20240828,181500,4325854141,910,910,910,910,0
20240828,181400,4325854141,910,910,910,910,0
20240828,181300,4325854141,910,910,910,910,0
20240828,181200,4325854141,910,910,910,910,0
20240828,181100,4325854141,910,910,910,910,0
20240828,181000,4325854141,910,910,910,910,0
20240828,180900,4325854141,910,910,910,910,0
20240828,180800,4325854141,910,910,910,910,0
20240828,180700,4325854141,910,910,910,910,0
20240828,180600,4325854141,910,910,910,910,0
20240828,180500,4325854141,910,910,910,910,0
20240828,180400,4325854141,910,910,910,910,0
20240828,180300,4325854141,910,910,910,910,0
20240828,180200,4325854141,910,910,910,910,0
20240828,180100,4325854141,910,910,910,910,0
20240828,180000,4325854141,910,910,910,910,0
20240828,175900,4325854141,910,910,910,910,0
20240828,175800,4325854141,910,910,910,910,0
20240828,175700,4325854141,910,910,910,910,0
20240828,175600,4325854141,910,910,910,910,0
20240828,175500,4325854141,910,910,910,910,0
20240828,175400,4325854141,910,910,910,910,0
20240828,175300,4325854141,910,910,910,910,0
20240828,175200,4325854141,910,910,910,910,0
20240828,175100,4325854141,910,910,910,910,101443
20240828,175000,4325854141,910,910,910,910,0
20240828,174900,4325854141,910,910,910,910,0
20240828,174800,4325854141,910,910,910,910,0
20240828,174700,4325854141,910,910,910,910,0
20240828,174600,4325854141,910,910,910,910,0
20240828,174500,4325854141,910,910,910,910,0
20240828,174400,4325854141,910,910,910,910,0
20240828,174300,4325854141,910,910,910,910,0
20240828,174200,4325854141,910,910,910,910,0
20240828,174100,4325854141,910,910,910,910,0
20240828,174000,4325854141,910,910,910,910,0
20240828,173900,4325854141,910,910,910,910,0
20240828,173800,4325854141,910,910,910,910,0
20240828,173700,4325854141,910,910,910,910,0
20240828,173600,4325854141,910,910,910,910,0
20240828,173500,4325854141,910,910,910,910,0
20240828,173400,4325854141,910,910,910,910,0
20240828,173300,4325854141,910,910,910,910,0
20240828,173200,4325854141,910,910,910,910,0
20240828,173100,4325854141,910,910,910,910,0
20240828,173000,4325854141,910,910,910,910,0
20240828,172900,4325854141,910,910,910,910,0
20240828,172800,4325854141,910,910,910,910,0
20240828,172700,4325854141,910,910,910,910,0
20240828,172600,4325854141,910,910,910,910,0
20240828,172500,4325854141,910,910,910,910,0
20240828,172400,4325854141,910,910,910,910,0
20240828,172300,4325854141,910,910,910,910,0
20240828,172200,4325854141,910,910,910,910,0
20240828,172100,4325854141,910,910,910,910,101443
20240828,172000,4325854141,910,910,910,910,0
20240828,171900,4325854141,910,910,910,910,0
20240828,171800,4325854141,910,910,910,910,0
20240828,171700,4325854141,910,910,910,910,0
20240828,171600,4325854141,910,910,910,910,0
20240828,171500,4325854141,910,910,910,910,0
20240828,171400,4325854141,910,910,910,910,0
20240828,171300,4325854141,910,910,910,910,0
20240828,171200,4325854141,910,910,910,910,0
20240828,171100,4325854141,910,910,910,910,0
20240828,171000,4325854141,910,910,910,910,0
20240828,170900,4325854141,910,910,910,910,0
20240828,170800,4325854141,910,910,910,910,0
20240828,170700,4325854141,910,910,910,910,0
20240828,170600,4325854141,910,910,910,910,0
20240828,170500,4325854141,910,910,910,910,0
20240828,170400,4325854141,910,910,910,910,0
20240828,170300,4325854141,910,910,910,910,0
20240828,170200,4325854141,910,910,910,910,0
20240828,170100,4325854141,910,910,910,910,0
20240828,170000,4325854141,910,910,910,910,0
20240828,165900,4325854141,910,910,910,910,0
20240828,165800,4325854141,910,910,910,910,0
20240828,165700,4325854141,910,910,910,910,0
20240828,165600,4325854141,910,910,910,910,0
20240828,165500,4325854141,910,910,910,910,0
20240828,165400,4325854141,910,910,910,910,0
20240828,165300,4325854141,910,910,910,910,0
20240828,165200,4325854141,910,910,910,910,0
20240828,165100,4325854141,910,910,910,910,101443
20240828,165000,4325854141,910,910,910,910,0
20240828,164900,4325854141,910,910,910,910,0
20240828,164800,4325854141,910,910,910,910,0
20240828,164700,4325854141,910,910,910,910,0
20240828,164600,4325854141,910,910,910,910,0
20240828,164500,4325854141,910,910,910,910,0
20240828,164400,4325854141,910,910,910,910,0
20240828,164300,4325854141,910,910,910,910,0
20240828,164200,4325854141,910,910,910,910,0
20240828,164100,4325854141,910,910,910,910,0
20240828,164000,4325854141,910,910,910,910,0
20240828,163900,4325854141,910,910,910,910,0
20240828,163800,4325854141,910,910,910,910,0
20240828,163700,4325854141,910,910,910,910,0
20240828,163600,4325854141,910,910,910,910,0
20240828,163500,4325854141,910,910,910,910,0
20240828,163400,4325854141,910,910,910,910,0
20240828,163300,4325854141,910,910,910,910,0
20240828,163200,4325854141,910,910,910,910,0
20240828,163100,4325854141,910,910,910,910,0
20240828,163000,4325854141,910,910,910,910,0
20240828,162900,4325854141,910,910,910,910,0
20240828,162800,4325854141,910,910,910,910,0
20240828,162700,4325854141,910,910,910,910,0
20240828,162600,4325854141,910,910,910,910,0
20240828,162500,4325854141,910,910,910,910,0
20240828,162400,4325854141,910,910,910,910,0
20240828,162300,4325854141,910,910,910,910,0
20240828,162200,4325854141,910,910,910,910,0
20240828,162100,4325854141,910,910,910,910,101443
20240828,162000,4325854141,910,910,910,910,0
20240828,161900,4325854141,910,910,910,910,0
20240828,161800,4325854141,910,910,910,910,0
20240828,161700,4325854141,910,910,910,910,0
20240828,161600,4325854141,910,910,910,910,0
20240828,161500,4325854141,910,910,910,910,0
20240828,161400,4325854141,910,910,910,910,0
20240828,161300,4325854141,910,910,910,910,0
20240828,161200,4325854141,910,910,910,910,0
20240828,161100,4325854141,910,910,910,910,0
20240828,161000,4325854141,910,910,910,910,0
20240828,160900,4325854141,910,910,910,910,0
20240828,160800,4325854141,910,910,910,910,0
20240828,160700,4325854141,910,910,910,910,0
20240828,160600,4325854141,910,910,910,910,0
20240828,160500,4325854141,910,910,910,910,0
20240828,160400,4325854141,910,910,910,910,0
20240828,160300,4325854141,910,910,910,910,0
20240828,160200,4325854141,910,910,910,910,0
20240828,160100,4325854141,910,910,910,910,0
20240828,160000,4325854141,910,910,910,910,0
20240828,155900,4325854141,910,910,910,910,0
20240828,155800,4325854141,910,910,910,910,0
20240828,155700,4325854141,910,910,910,910,0
20240828,155600,4325854141,910,910,910,910,0
20240828,155500,4325854141,910,910,910,910,0
20240828,155400,4325854141,910,910,910,910,0
20240828,155300,4325854141,910,910,910,910,0
20240828,155200,4325854141,910,910,910,910,0
20240828,155100,4325854141,910,910,910,910,101443
20240828,155000,4325854141,910,910,910,910,0
20240828,154900,4325854141,910,910,910,910,0
20240828,154800,4325854141,910,910,910,910,0
20240828,154700,4325854141,910,910,910,910,0
20240828,154600,4325854141,910,910,910,910,0
20240828,154500,4325854141,910,910,910,910,0
20240828,154400,4325854141,910,910,910,910,0
20240828,154300,4325854141,910,910,910,910,0
20240828,154200,4325854141,910,910,910,910,0
20240828,154100,4325854141,910,910,910,910,0
20240828,154000,4325854141,910,910,910,910,0
20240828,153900,4325854141,910,910,910,910,0
20240828,153800,4325854141,910,910,910,910,0
20240828,153700,4325854141,910,910,910,910,0
20240828,153600,4325854141,910,910,910,910,0
20240828,153500,4325854141,910,910,910,910,0
20240828,153400,4325854141,910,910,910,910,0
20240828,153300,4325854141,910,910,910,910,0
20240828,153200,4325854141,910,910,910,910,0
20240828,153100,4325854141,910,910,910,910,0
20240828,153000,4325854141,910,910,910,910,101443
20240828,152900,4233541011,910,910,910,910,0
20240828,152800,4233541011,910,910,910,910,0
20240828,152700,4233541011,910,910,910,910,0
20240828,152600,4233541011,910,910,910,910,0
20240828,152500,4233541011,910,910,910,910,0
20240828,152400,4233541011,910,910,910,910,0
20240828,152300,4233541011,910,910,910,910,0
20240828,152200,4233541011,910,910,910,910,0
20240828,152100,4233541011,910,910,910,910,0
20240828,152000,4233541011,910,910,910,910,0
20240828,151900,4233541011,910,912,912,910,26963
20240828,151800,4208987744,913,913,913,912,2728
20240828,151700,4206499800,913,911,913,910,9155
20240828,151600,4198155601,911,910,911,910,3405
20240828,151500,4195054776,911,911,911,911,1509
20240828,151400,4193680077,911,911,911,911,1014
20240828,151300,4192756323,910,909,910,909,4090
20240828,151200,4189035026,910,909,910,909,1508
20240828,151100,4187664223,909,911,911,909,3034
20240828,151000,4184906313,908,908,908,908,0
20240828,150900,4184906313,908,908,908,908,513
20240828,150800,4184440509,907,908,908,906,8005
20240828,150700,4177180019,907,908,908,907,9222
20240828,150600,4168815554,908,909,909,908,17453
20240828,150500,4152954858,909,911,911,909,6584
20240828,150400,4146965870,910,911,911,910,1369
20240828,150300,4145720075,909,909,909,909,1000
20240828,150200,4144811075,911,910,911,910,8543
20240828,150100,4137036937,910,910,910,910,1891
20240828,150000,4135316127,910,910,910,910,2236
20240828,145900,4133281367,910,911,911,910,125
20240828,145800,4133167502,910,911,911,910,281
20240828,145700,4132911632,912,910,912,910,1517
20240828,145600,4131528130,910,912,913,910,7329
20240828,145500,4124849934,912,912,912,911,18866
20240828,145400,4107645519,912,911,912,910,2842
20240828,145300,4105056648,910,910,911,910,3205
20240828,145200,4102138323,910,910,911,910,1600
20240828,145100,4100682267,908,909,910,908,14213
20240828,145000,4087757462,909,907,909,907,6024
20240828,144900,4082283634,907,907,907,907,3017
20240828,144800,4079547215,906,907,907,906,11817
20240828,144700,4068830003,907,908,908,907,7641
20240828,144600,4061892715,908,908,908,908,1200
20240828,144500,4060803115,908,907,908,907,1000
20240828,144400,4059896114,908,909,909,908,1044
20240828,144300,4058948119,907,907,909,907,1918
20240828,144200,4057208415,907,907,907,907,0
20240828,144100,4057208415,907,907,907,907,2693
20240828,144000,4054765864,907,910,910,907,10640
20240828,143900,4045102155,910,910,910,910,5086
20240828,143800,4040473895,910,910,910,910,3363
20240828,143700,4037413565,910,910,910,910,1
20240828,143600,4037412655,911,910,911,910,13596
20240828,143500,4025039175,910,910,910,907,4466
20240828,143400,4020986628,910,909,910,909,7831
20240828,143300,4013868162,909,908,909,908,296
20240828,143200,4013599298,908,908,908,908,540
20240828,143100,4013108978,909,910,910,909,6150
20240828,143000,4007513347,909,909,909,909,6631
20240828,142900,4001485768,909,908,909,908,136
20240828,142800,4001362275,909,909,909,909,608
20240828,142700,4000809603,908,907,908,907,1854
20240828,142600,3999127485,908,908,908,908,278
20240828,142500,3998875061,908,908,908,907,235
20240828,142400,3998661881,908,909,909,907,3421
20240828,142300,3995556314,909,909,909,909,218
20240828,142200,3995358152,909,909,909,906,544
20240828,142100,3994865071,909,909,909,909,6
20240828,142000,3994859617,906,906,906,906,0
20240828,141900,3994859617,906,909,909,906,101
20240828,141800,3994768108,906,906,906,906,0
20240828,141700,3994768108,906,909,910,906,37748
20240828,141600,3960534756,909,909,910,907,12822
20240828,141500,3948875744,909,908,909,908,39
20240828,141400,3948840324,908,907,908,907,5874
20240828,141300,3943512436,907,907,908,907,9709
20240828,141200,3934706272,908,907,908,907,802
20240828,141100,3933978456,907,907,907,907,1130
20240828,141000,3932953546,907,908,908,907,1159
20240828,140900,3931901516,908,907,910,907,8124
20240828,140800,3924520852,906,907,907,906,7610
20240828,140700,3917621895,906,906,906,906,2110
20240828,140600,3915710235,906,905,906,905,3340
20240828,140500,3912685195,905,904,905,904,462
20240828,140400,3912267535,904,904,905,904,2739
20240828,140300,3909789545,904,905,905,904,12124
20240828,140200,3898825704,905,905,905,905,0
20240828,140100,3898825704,905,905,905,905,1342
20240828,140000,3897611194,906,905,906,905,417
20240828,135900,3897233804,905,906,906,905,1086
20240828,135800,3896250969,905,905,906,904,12163
20240828,135700,3885241568,905,904,905,904,1825
20240828,135600,3883591730,904,904,904,904,1213
20240828,135500,3882495178,905,903,905,902,25713
20240828,135400,3859277566,903,902,903,902,3312
20240828,135300,3856289677,902,903,903,902,8250
20240828,135200,3848848147,903,903,903,902,6889
20240828,135100,3842632949,903,903,903,903,4656
20240828,135000,3838428581,902,902,902,901,20641
20240828,134900,3819811498,902,903,903,902,36242
20240828,134800,3787121178,903,904,904,903,36053
20240828,134700,3754555106,904,903,904,903,120
20240828,134600,3754446732,904,904,904,904,1422
20240828,134500,3753161244,904,904,904,904,11779
20240828,134400,3742513028,904,905,905,904,1876
20240828,134300,3740817094,904,905,905,904,3930
20240828,134200,3737261138,905,905,905,904,5330
20240828,134100,3732437588,904,904,904,904,50
20240828,134000,3732392388,904,905,905,904,29096
20240828,133900,3706088938,905,905,905,904,2751
20240828,133800,3703601897,905,905,905,905,33
20240828,133700,3703572032,905,905,905,904,329
20240828,133600,3703274387,906,905,906,905,6267
20240828,133500,3697602653,905,906,906,905,17114
20240828,133400,3682112913,906,906,907,905,8292
20240828,133300,3674602562,907,908,908,907,1490
20240828,133200,3673250243,908,909,909,906,1151
20240828,133100,3672207423,909,909,909,909,6
20240828,133000,3672201969,909,909,909,907,3869
20240828,132900,3668691519,910,909,910,908,8246
20240828,132800,3661202233,909,909,909,907,753
20240828,132700,3660517766,909,909,909,908,2115
20240828,132600,3658595251,907,904,907,904,1692
20240828,132500,3657062730,905,905,905,905,7368
20240828,132400,3650394690,905,905,908,905,4311
20240828,132300,3646493205,905,905,908,905,9635
20240828,132200,3637773425,905,904,905,904,15488
20240828,132100,3623757185,904,903,904,903,1005
20240828,132000,3622848725,903,905,905,903,9981
20240828,131900,3613828785,905,905,905,905,6923
20240828,131800,3607563470,906,906,906,906,789
20240828,131700,3606848636,906,905,906,905,4707
20240828,131600,3602588250,905,904,905,904,4746
20240828,131500,3598295304,905,906,906,904,11296
20240828,131400,3588082305,906,906,906,905,33492
20240828,131300,3557765990,906,907,908,906,15418
20240828,131200,3543796252,907,909,909,907,5907
20240828,131100,3538437931,909,907,909,907,3309
20240828,131000,3535436450,907,909,909,907,1707
20240828,130900,3533886037,909,907,909,906,7000
20240828,130800,3527537537,907,909,909,906,6756
20240828,130700,3521407263,909,909,909,909,4625
20240828,130600,3517203138,909,907,909,906,7680
20240828,130500,3510233395,908,908,908,908,863
20240828,130400,3509449791,907,907,907,906,2030
20240828,130300,3507609497,907,909,909,907,7438
20240828,130200,3500862153,909,908,909,908,211
20240828,130100,3500670364,909,909,909,909,4
20240828,130000,3500666728,908,908,909,907,7506
20240828,125900,3493853177,909,909,910,909,2644
20240828,125800,3491449771,909,909,909,909,1653
20240828,125700,3489947194,907,909,909,907,7168
20240828,125600,3483436565,908,909,909,908,7162
20240828,125500,3476933214,909,909,909,909,301
20240828,125400,3476659605,909,910,910,909,1024
20240828,125300,3475728741,910,910,910,909,845
20240828,125200,3474960173,910,909,910,909,436
20240828,125100,3474563716,909,910,910,909,1418
20240828,125000,3473274583,910,911,911,908,1801
20240828,124900,3471637472,911,911,911,908,3520
20240828,124800,3468431831,911,911,911,911,44
20240828,124700,3468391747,911,911,911,910,3853
20240828,124600,3464881914,911,911,911,911,454
20240828,124500,3464468320,911,911,911,911,12
20240828,124400,3464457388,911,910,911,909,11139
20240828,124300,3454330768,910,911,911,910,586
20240828,124200,3453797299,911,912,912,910,5572
20240828,124100,3448722820,912,910,912,910,12
20240828,124000,3448711879,911,910,911,910,2015
20240828,123900,3446878225,910,910,910,910,3014
20240828,123800,3444135485,910,909,910,909,209
20240828,123700,3443945304,909,909,910,909,101
20240828,123600,3443853486,909,909,909,909,4246
20240828,123500,3439993872,909,907,909,906,4362
20240828,123400,3436037416,907,906,907,905,6466
20240828,123300,3430183196,905,909,909,905,27999
20240828,123200,3404804359,909,909,912,907,10943
20240828,123100,3394863658,909,908,909,908,13221
20240828,123000,3382849140,908,908,909,907,3834
20240828,122900,3379367818,908,909,909,908,24140
20240828,122800,3357436837,910,911,911,910,26303
20240828,122700,3333497333,911,910,911,910,2010
20240828,122600,3331666233,911,911,911,911,6355
20240828,122500,3325876828,911,912,912,911,6655
20240828,122400,3319813568,911,911,912,911,1285
20240828,122300,3318642923,910,912,912,910,58012
20240828,122200,3265818568,914,913,914,913,56
20240828,122100,3265767390,915,912,915,912,2211
20240828,122000,3263750928,912,914,914,912,25822
20240828,121900,3240193690,914,915,915,914,900
20240828,121800,3239371089,914,916,916,914,104
20240828,121700,3239276025,916,915,916,914,497
20240828,121600,3238821699,916,916,916,916,6
20240828,121500,3238816203,916,916,916,916,4
20240828,121400,3238812539,916,916,916,916,4
20240828,121300,3238808875,916,916,916,916,2
20240828,121200,3238807043,916,916,916,916,25
20240828,121100,3238784143,916,916,916,916,120
20240828,121000,3238674223,915,915,915,915,300
20240828,120900,3238399723,915,914,916,914,419
20240828,120800,3238016345,914,914,914,914,93
20240828,120700,3237931343,914,914,915,913,325
20240828,120600,3237634218,913,913,913,913,200
20240828,120500,3237451618,913,914,914,913,300
20240828,120400,3237177693,913,913,914,913,1398
20240828,120300,3235901304,913,913,916,913,452
20240828,120200,3235488326,913,916,916,913,70
20240828,120100,3235424401,912,912,912,912,8417
20240828,120000,3227748097,914,914,914,912,19334
20240828,115900,3210090683,914,915,915,914,3425
20240828,115800,3206957846,915,915,915,914,1512
20240828,115700,3205575825,914,914,915,914,2877
20240828,115600,3202945441,915,913,915,913,8463
20240828,115500,3195213199,913,914,914,913,3522
20240828,115400,3191995977,914,915,915,914,10
20240828,115300,3191986835,914,914,914,913,3004
20240828,115200,3189244179,914,914,914,912,820
20240828,115100,3188494719,914,914,914,914,100
20240828,115000,3188403319,916,914,916,912,13672
20240828,114900,3175919331,916,916,916,916,300
20240828,114800,3175644531,916,916,916,914,2163
20240828,114700,3173667223,916,915,916,915,800
20240828,114600,3172934724,912,912,912,912,1
20240828,114500,3172933812,912,914,914,912,26336
20240828,114400,3148884022,915,916,916,914,2938
20240828,114300,3146196946,916,915,916,915,109
20240828,114200,3146097158,914,916,916,914,8344
20240828,114100,3138466566,916,917,917,916,1103
20240828,114000,3137456116,917,915,918,915,20119
20240828,113900,3119001070,914,914,914,914,70
20240828,113800,3118937090,914,915,915,914,3418
20240828,113700,3115812003,914,914,914,913,3595
20240828,113600,3112527173,913,913,913,913,1181
20240828,113500,3111448920,913,913,913,913,1957
20240828,113400,3109662179,912,912,912,912,1000
20240828,113300,3108750179,911,913,913,911,3909
20240828,113200,3105187792,911,910,911,910,20740
20240828,113100,3086297162,910,910,910,910,3050
20240828,113000,3083521662,909,910,911,909,54995
20240828,112900,3033477728,910,912,912,910,54727
20240828,112800,2983621124,912,913,913,912,2637
20240828,112700,2981214606,913,913,913,913,350
20240828,112600,2980895056,914,914,914,914,269
20240828,112500,2980649190,914,912,914,911,15728
20240828,112400,2966310988,912,912,912,912,5500
20240828,112300,2961294988,913,913,913,913,1016
20240828,112200,2960367380,913,913,913,910,25989
20240828,112100,2936691144,913,912,914,912,17526
20240828,112000,2920705045,912,912,912,911,13297
20240828,111900,2908581996,912,912,912,911,8359
20240828,111800,2900964745,911,911,912,911,16382
20240828,111700,2886040739,912,913,913,912,8732
20240828,111600,2878075339,913,913,913,911,16481
20240828,111500,2863048473,912,913,913,912,54147
20240828,111400,2813665541,913,913,913,913,14082
20240828,111300,2800808675,914,914,914,913,1236
20240828,111200,2799678987,914,915,915,914,8682
20240828,111100,2791742568,915,914,915,914,142
20240828,111000,2791612715,916,915,916,914,428
20240828,110900,2791221491,914,913,914,913,2800
20240828,110800,2788663291,912,912,912,912,4060
20240828,110700,2784960571,912,914,914,912,34243
20240828,110600,2753713163,914,916,917,914,5365
20240828,110500,2748803488,916,914,916,914,1889
20240828,110400,2747076148,914,913,915,913,2944
20240828,110300,2744386744,913,913,913,913,4992
20240828,110200,2739829048,913,915,915,912,20119
20240828,110100,2721463684,915,916,917,915,7451
20240828,110000,2714644159,917,915,918,915,2334
20240828,105900,2712503549,915,915,918,914,9698
20240828,105800,2703633147,915,914,915,914,10208
20240828,105700,2694298827,914,917,917,914,14406
20240828,105600,2681112946,916,918,918,915,37393
20240828,105500,2646877493,918,918,920,917,3338
20240828,105400,2643813421,917,918,918,917,608
20240828,105300,2643255585,920,916,923,916,9462
20240828,105200,2634587111,918,918,920,917,12932
20240828,105100,2622724597,918,916,919,915,123
20240828,105000,2622611963,919,919,920,915,48527
20240828,104900,2578096062,920,921,921,920,2048
20240828,104800,2576211720,922,920,922,920,3024
20240828,104700,2573429308,920,920,920,919,5338
20240828,104600,2568523024,920,920,920,919,6656
20240828,104500,2562402212,921,922,922,919,12504
20240828,104400,2550894738,922,921,922,921,3431
20240828,104300,2547732689,922,922,922,922,2184
20240828,104200,2545719041,923,921,923,921,3973
20240828,104100,2542057236,921,922,922,920,12092
20240828,104000,2530931497,922,922,922,922,20
20240828,103900,2530913057,920,922,923,920,19045
20240828,103800,2513377814,922,922,922,921,1322
20240828,103700,2512159318,922,923,923,922,678
20240828,103600,2511534076,923,923,924,923,4986
20240828,103500,2506927233,923,921,923,921,517
20240828,103400,2506451034,922,922,922,921,2007
20240828,103300,2504600872,922,921,924,921,2214
20240828,103200,2502561572,920,925,925,920,60309
20240828,103100,2446901824,926,926,926,926,2
20240828,103000,2446899972,926,927,927,925,30594
20240828,102900,2418575245,928,928,928,926,3906
20240828,102800,2414955184,928,927,928,927,199
20240828,102700,2414770609,927,927,927,927,1244
20240828,102600,2413617421,927,927,927,927,2458
20240828,102500,2411338855,926,927,927,926,4938
20240828,102400,2406761339,927,927,928,927,324
20240828,102300,2406460988,928,927,928,926,4070
20240828,102200,2402689401,927,928,930,927,8569
20240828,102100,2394743358,927,928,929,927,1065
20240828,102000,2393755038,927,927,928,927,1541
20240828,101900,2392325531,927,929,929,927,5359
20240828,101800,2387347063,929,930,930,929,3133
20240828,101700,2384433428,930,930,930,928,60
20240828,101600,2384377635,928,927,928,927,5
20240828,101500,2384372997,929,927,929,927,2404
20240828,101400,2382144471,926,927,927,926,6700
20240828,101300,2375934079,928,930,930,927,36724
20240828,101200,2341863817,930,930,930,929,4557
20240828,101100,2337628660,930,930,930,930,562
20240828,101000,2337106000,930,930,930,930,1020
20240828,100900,2336157400,929,930,930,929,636
20240828,100800,2335566036,930,930,930,930,549
20240828,100700,2335055466,930,929,930,927,10400
20240828,100600,2325395181,930,928,930,928,5626
20240828,100500,2320168432,929,926,929,926,4
20240828,100400,2320164722,925,925,926,925,5718
20240828,100300,2314874172,925,926,926,925,6101
20240828,100200,2309229647,926,927,927,926,15976
20240828,100100,2294431781,927,928,928,927,4201
20240828,100000,2290537392,929,928,929,928,2328
20240828,095900,2288375389,928,929,929,928,3521
20240828,095800,2285107891,929,926,929,926,9951
20240828,095700,2275882582,926,926,928,926,1840
20240828,095600,2274177185,926,925,928,925,1735
20240828,095500,2272571277,926,926,926,925,9736
20240828,095400,2263560793,928,925,928,925,12028
20240828,095300,2252414477,925,926,926,925,4379
20240828,095200,2248360210,926,928,929,925,10353
20240828,095100,2238781322,928,927,928,926,10583
20240828,095000,2228979323,927,929,929,927,11358
20240828,094900,2218445008,929,927,929,927,3264
20240828,094800,2215416343,926,926,927,926,3255
20240828,094700,2212400278,927,926,927,926,615
20240828,094600,2211830380,928,927,928,926,2548
20240828,094500,2209470900,926,925,928,925,4839
20240828,094400,2204989920,925,926,927,925,3703
20240828,094300,2201560212,925,926,926,925,705
20240828,094200,2200908084,925,925,926,925,660
20240828,094100,2200297453,926,926,926,925,1946
20240828,094000,2198495568,925,927,928,924,10397
20240828,093900,2188874865,927,926,927,925,9495
20240828,093800,2180085019,927,929,930,925,25699
20240828,093700,2156264074,929,929,929,927,14372
20240828,093600,2142931239,929,928,930,928,19850
20240828,093500,2124478931,927,925,928,924,8729
20240828,093400,2116393434,926,925,927,923,5809
20240828,093300,2111017347,926,926,927,923,9118
20240828,093200,2102585510,925,922,926,922,1997
20240828,093100,2100738788,925,923,925,921,2933
20240828,093000,2098028690,921,921,923,919,1794
20240828,092900,2096378743,918,921,922,918,27891
20240828,092800,2070734238,921,920,924,920,5010
20240828,092700,2066119938,920,923,925,920,10884
20240828,092600,2056093659,923,920,924,920,2787
20240828,092500,2053526259,918,916,921,916,76923
20240828,092400,1982977722,915,916,920,915,12885
20240828,092300,1971169918,916,916,921,913,26728
20240828,092200,1946707306,919,924,924,914,55941
20240828,092100,1895436604,921,926,926,919,18668
20240828,092000,1878238059,925,920,926,920,30027
20240828,091900,1850578246,920,919,920,918,10565
20240828,091800,1840862054,918,919,920,917,22370
20240828,091700,1820326007,919,925,927,912,195359
20240828,091600,1640742486,925,930,931,924,80192
20240828,091500,1566542273,930,929,933,926,37484
20240828,091400,1531750194,931,928,931,928,12920
20240828,091300,1519748088,931,932,932,927,12902
20240828,091200,1507766769,930,929,933,928,19728
20240828,091100,1489419309,930,933,934,926,17253
20240828,091000,1473365682,925,932,933,924,63066
20240828,090900,1414901150,931,930,938,929,30093
20240828,090800,1386820520,934,939,940,923,129605
20240828,090700,1265939563,940,942,943,939,52435
20240828,090600,1216645900,942,941,945,940,32112
20240828,090500,1186420281,941,945,947,940,100841
20240828,090400,1091348721,945,952,953,942,77872
20240828,090300,1017701107,951,954,957,941,96223
20240828,090200,926307955,954,959,961,953,99355
20240828,090100,831213503,958,971,977,957,254217
20240828,090000,586218683,969,970,980,964,603669