stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,183400,38240066453,767,767,767,767,296116
20240821,183300,38240066453,767,767,767,767,0
20240821,183200,38240066453,767,767,767,767,0
20240821,183100,38240066453,767,767,767,767,0
20240821,183000,38240066453,767,767,767,767,0
20240821,182900,38240066453,767,767,767,767,0
20240821,182800,38240066453,767,767,767,767,0
20240821,182700,38240066453,767,767,767,767,0
20240821,182600,38240066453,767,767,767,767,0
20240821,182500,38240066453,767,767,767,767,0
20240821,182400,38240066453,767,767,767,767,0
20240821,182300,38240066453,767,767,767,767,0
20240821,182200,38240066453,767,767,767,767,0
20240821,182100,38240066453,767,767,767,767,0
20240821,182000,38240066453,767,767,767,767,0
20240821,181900,38240066453,767,767,767,767,0
20240821,181800,38240066453,767,767,767,767,0
20240821,181700,38240066453,767,767,767,767,0
20240821,181600,38240066453,767,767,767,767,0
20240821,181500,38240066453,767,767,767,767,0
20240821,181400,38240066453,767,767,767,767,0
20240821,181300,38240066453,767,767,767,767,0
20240821,181200,38240066453,767,767,767,767,0
20240821,181100,38240066453,767,767,767,767,0
20240821,181000,38240066453,767,767,767,767,0
20240821,180900,38240066453,767,767,767,767,0
20240821,180800,38240066453,767,767,767,767,0
20240821,180700,38240066453,767,767,767,767,0
20240821,180600,38240066453,767,767,767,767,0
20240821,180500,38240066453,767,767,767,767,0
20240821,180400,38240066453,767,767,767,767,296116
20240821,180300,38240066453,767,767,767,767,0
20240821,180200,38240066453,767,767,767,767,0
20240821,180100,38240066453,767,767,767,767,0
20240821,180000,38240066453,767,767,767,767,0
20240821,175900,38240066453,767,767,767,767,0
20240821,175800,38240066453,767,767,767,767,0
20240821,175700,38240066453,767,767,767,767,0
20240821,175600,38240066453,767,767,767,767,0
20240821,175500,38240066453,767,767,767,767,0
20240821,175400,38240066453,767,767,767,767,0
20240821,175300,38240066453,767,767,767,767,0
20240821,175200,38240066453,767,767,767,767,0
20240821,175100,38240066453,767,767,767,767,0
20240821,175000,38240066453,767,767,767,767,0
20240821,174900,38240066453,767,767,767,767,0
20240821,174800,38240066453,767,767,767,767,0
20240821,174700,38240066453,767,767,767,767,0
20240821,174600,38240066453,767,767,767,767,0
20240821,174500,38240066453,767,767,767,767,0
20240821,174400,38240066453,767,767,767,767,0
20240821,174300,38240066453,767,767,767,767,0
20240821,174200,38240066453,767,767,767,767,0
20240821,174100,38240066453,767,767,767,767,0
20240821,174000,38240066453,767,767,767,767,0
20240821,173900,38240066453,767,767,767,767,0
20240821,173800,38240066453,767,767,767,767,0
20240821,173700,38240066453,767,767,767,767,0
20240821,173600,38240066453,767,767,767,767,0
20240821,173500,38240066453,767,767,767,767,0
20240821,173400,38240066453,767,767,767,767,296116
20240821,173300,38240066453,767,767,767,767,0
20240821,173200,38240066453,767,767,767,767,0
20240821,173100,38240066453,767,767,767,767,0
20240821,173000,38240066453,767,767,767,767,0
20240821,172900,38240066453,767,767,767,767,0
20240821,172800,38240066453,767,767,767,767,0
20240821,172700,38240066453,767,767,767,767,0
20240821,172600,38240066453,767,767,767,767,0
20240821,172500,38240066453,767,767,767,767,0
20240821,172400,38240066453,767,767,767,767,0
20240821,172300,38240066453,767,767,767,767,0
20240821,172200,38240066453,767,767,767,767,0
20240821,172100,38240066453,767,767,767,767,0
20240821,172000,38240066453,767,767,767,767,0
20240821,171900,38240066453,767,767,767,767,0
20240821,171800,38240066453,767,767,767,767,0
20240821,171700,38240066453,767,767,767,767,0
20240821,171600,38240066453,767,767,767,767,0
20240821,171500,38240066453,767,767,767,767,0
20240821,171400,38240066453,767,767,767,767,0
20240821,171300,38240066453,767,767,767,767,0
20240821,171200,38240066453,767,767,767,767,0
20240821,171100,38240066453,767,767,767,767,0
20240821,171000,38240066453,767,767,767,767,0
20240821,170900,38240066453,767,767,767,767,0
20240821,170800,38240066453,767,767,767,767,0
20240821,170700,38240066453,767,767,767,767,0
20240821,170600,38240066453,767,767,767,767,0
20240821,170500,38240066453,767,767,767,767,0
20240821,170400,38240066453,767,767,767,767,296116
20240821,170300,38240066453,767,767,767,767,0
20240821,170200,38240066453,767,767,767,767,0
20240821,170100,38240066453,767,767,767,767,0
20240821,170000,38240066453,767,767,767,767,0
20240821,165900,38240066453,767,767,767,767,0
20240821,165800,38240066453,767,767,767,767,0
20240821,165700,38240066453,767,767,767,767,0
20240821,165600,38240066453,767,767,767,767,0
20240821,165500,38240066453,767,767,767,767,0
20240821,165400,38240066453,767,767,767,767,0
20240821,165300,38240066453,767,767,767,767,0
20240821,165200,38240066453,767,767,767,767,0
20240821,165100,38240066453,767,767,767,767,0
20240821,165000,38240066453,767,767,767,767,0
20240821,164900,38240066453,767,767,767,767,0
20240821,164800,38240066453,767,767,767,767,0
20240821,164700,38240066453,767,767,767,767,0
20240821,164600,38240066453,767,767,767,767,0
20240821,164500,38240066453,767,767,767,767,0
20240821,164400,38240066453,767,767,767,767,0
20240821,164300,38240066453,767,767,767,767,0
20240821,164200,38240066453,767,767,767,767,0
20240821,164100,38240066453,767,767,767,767,0
20240821,164000,38240066453,767,767,767,767,0
20240821,163900,38240066453,767,767,767,767,0
20240821,163800,38240066453,767,767,767,767,0
20240821,163700,38240066453,767,767,767,767,0
20240821,163600,38240066453,767,767,767,767,0
20240821,163500,38240066453,767,767,767,767,0
20240821,163400,38240066453,767,767,767,767,296116
20240821,163300,38240066453,767,767,767,767,0
20240821,163200,38240066453,767,767,767,767,0
20240821,163100,38240066453,767,767,767,767,0
20240821,163000,38240066453,767,767,767,767,0
20240821,162900,38240066453,767,767,767,767,0
20240821,162800,38240066453,767,767,767,767,0
20240821,162700,38240066453,767,767,767,767,0
20240821,162600,38240066453,767,767,767,767,0
20240821,162500,38240066453,767,767,767,767,0
20240821,162400,38240066453,767,767,767,767,0
20240821,162300,38240066453,767,767,767,767,0
20240821,162200,38240066453,767,767,767,767,0
20240821,162100,38240066453,767,767,767,767,0
20240821,162000,38240066453,767,767,767,767,0
20240821,161900,38240066453,767,767,767,767,0
20240821,161800,38240066453,767,767,767,767,0
20240821,161700,38240066453,767,767,767,767,0
20240821,161600,38240066453,767,767,767,767,0
20240821,161500,38240066453,767,767,767,767,0
20240821,161400,38240066453,767,767,767,767,0
20240821,161300,38240066453,767,767,767,767,0
20240821,161200,38240066453,767,767,767,767,0
20240821,161100,38240066453,767,767,767,767,0
20240821,161000,38240066453,767,767,767,767,0
20240821,160900,38240066453,767,767,767,767,0
20240821,160800,38240066453,767,767,767,767,0
20240821,160700,38240066453,767,767,767,767,0
20240821,160600,38240066453,767,767,767,767,0
20240821,160500,38240066453,767,767,767,767,0
20240821,160400,38240066453,767,767,767,767,296116
20240821,160300,38240066453,767,767,767,767,0
20240821,160200,38240066453,767,767,767,767,0
20240821,160100,38240066453,767,767,767,767,0
20240821,160000,38240066453,767,767,767,767,0
20240821,155900,38240066453,767,767,767,767,0
20240821,155800,38240066453,767,767,767,767,0
20240821,155700,38240066453,767,767,767,767,0
20240821,155600,38240066453,767,767,767,767,0
20240821,155500,38240066453,767,767,767,767,0
20240821,155400,38240066453,767,767,767,767,0
20240821,155300,38240066453,767,767,767,767,0
20240821,155200,38240066453,767,767,767,767,0
20240821,155100,38240066453,767,767,767,767,0
20240821,155000,38240066453,767,767,767,767,0
20240821,154900,38240066453,767,767,767,767,0
20240821,154800,38240066453,767,767,767,767,0
20240821,154700,38240066453,767,767,767,767,0
20240821,154600,38240066453,767,767,767,767,0
20240821,154500,38240066453,767,767,767,767,0
20240821,154400,38240066453,767,767,767,767,0
20240821,154300,38240066453,767,767,767,767,0
20240821,154200,38240066453,767,767,767,767,0
20240821,154100,38240066453,767,767,767,767,0
20240821,154000,38240066453,767,767,767,767,0
20240821,153900,38240066453,767,767,767,767,0
20240821,153800,38240066453,767,767,767,767,0
20240821,153700,38240066453,767,767,767,767,0
20240821,153600,38240066453,767,767,767,767,0
20240821,153500,38240066453,767,767,767,767,0
20240821,153400,38240066453,767,767,767,767,296116
20240821,153300,38240066453,767,767,767,767,0
20240821,153200,38240066453,767,767,767,767,0
20240821,153100,38240066453,767,767,767,767,0
20240821,153000,38240066453,767,767,767,767,296116
20240821,152900,38012945481,767,767,767,767,0
20240821,152800,38012945481,767,767,767,767,0
20240821,152700,38012945481,767,767,767,767,0
20240821,152600,38012945481,767,767,767,767,0
20240821,152500,38012945481,767,767,767,767,0
20240821,152400,38012945481,767,767,767,767,0
20240821,152300,38012945481,767,767,767,767,0
20240821,152200,38012945481,767,767,767,767,0
20240821,152100,38012945481,767,767,767,767,0
20240821,152000,38012945481,767,767,767,767,0
20240821,151900,38012945481,767,767,768,766,214395
20240821,151800,37848496034,767,769,770,767,128462
20240821,151700,37749869732,769,769,770,768,88290
20240821,151600,37681983588,768,768,770,767,85123
20240821,151500,37616606153,768,771,771,767,76476
20240821,151400,37557790914,770,770,771,768,134821
20240821,151300,37453993739,770,769,770,767,44955
20240821,151200,37419400726,770,764,770,760,265212
20240821,151100,37216691454,764,765,767,763,90259
20240821,151000,37147640904,766,767,767,763,158510
20240821,150900,37026418510,765,769,769,765,136467
20240821,150800,36921748301,768,770,771,768,49801
20240821,150700,36883442054,770,769,771,768,80226
20240821,150600,36821735627,769,769,771,769,63317
20240821,150500,36773002531,769,770,771,766,132954
20240821,150400,36670819318,770,772,774,769,216072
20240821,150300,36504281431,772,775,776,770,133768
20240821,150200,36400785948,775,778,778,774,62133
20240821,150100,36352540060,778,778,779,777,57774
20240821,150000,36307593048,779,775,786,774,124476
20240821,145900,36210607956,774,770,775,770,71824
20240821,145800,36155101685,771,769,772,767,86954
20240821,145700,36088225838,769,771,773,767,80170
20240821,145600,36026568470,771,774,775,765,331975
20240821,145500,35770999528,774,778,780,773,300050
20240821,145400,35538409728,779,778,780,776,126529
20240821,145300,35439936336,777,787,788,776,153011
20240821,145200,35320408283,786,790,791,786,219500
20240821,145100,35147405313,791,788,792,788,241765
20240821,145000,34956455524,790,784,790,782,333928
20240821,144900,34693480742,784,775,785,774,285220
20240821,144800,34470865294,775,775,779,773,170457
20240821,144700,34338716006,775,774,777,771,205500
20240821,144600,34179625374,774,780,781,773,265579
20240821,144500,33973050710,779,777,781,776,216964
20240821,144400,33804245457,776,778,779,775,216286
20240821,144300,33636225887,778,783,784,777,232574
20240821,144200,33454834650,782,778,784,772,318184
20240821,144100,33207320639,778,791,792,777,428981
20240821,144000,32870545115,791,796,798,787,356489
20240821,143900,32588496839,796,790,800,787,927198
20240821,143800,31851613599,790,783,790,782,477767
20240821,143700,31475431704,784,780,784,778,164681
20240821,143600,31346699542,781,783,784,778,318033
20240821,143500,31098372249,783,768,786,768,685450
20240821,143400,30564547037,769,763,770,762,101065
20240821,143300,30487085147,762,766,767,762,82976
20240821,143200,30423738926,768,765,768,762,185807
20240821,143100,30281560900,766,762,766,761,122285
20240821,143000,30188144387,761,765,766,759,141945
20240821,142900,30080064860,766,768,768,762,189174
20240821,142800,29935254208,768,768,770,765,163448
20240821,142700,29809900902,768,771,775,767,245476
20240821,142600,29620408438,772,770,773,765,294046
20240821,142500,29394209292,770,772,774,767,236166
20240821,142400,29212363324,773,763,774,763,371419
20240821,142300,28927349344,763,761,764,757,168260
20240821,142200,28799430147,761,761,765,757,209197
20240821,142100,28639775079,761,754,766,754,454444
20240821,142000,28294893617,754,746,755,745,236854
20240821,141900,28117202191,746,747,747,744,13377
20240821,141800,28107227496,747,748,749,747,30272
20240821,141700,28084582153,748,743,748,742,83846
20240821,141600,28022119425,743,743,744,742,67176
20240821,141500,27972216286,744,745,745,743,15784
20240821,141400,27960481551,744,746,746,743,18280
20240821,141300,27946878645,746,743,747,743,86226
20240821,141200,27882630039,743,742,744,742,21074
20240821,141100,27866984224,743,745,746,742,39471
20240821,141000,27837603030,745,746,747,745,17813
20240821,140900,27824325015,747,739,747,738,63500
20240821,140800,27777193443,739,741,741,735,120834
20240821,140700,27687949081,741,741,743,738,98084
20240821,140600,27615314533,741,746,746,741,48810
20240821,140500,27579017733,746,748,749,746,92731
20240821,140400,27509707247,749,747,750,747,41003
20240821,140300,27479006496,750,754,755,745,156109
20240821,140200,27361727264,755,754,756,752,151949
20240821,140100,27247063526,753,753,755,751,103349
20240821,140000,27169287219,752,748,754,747,307067
20240821,135900,26938903358,748,748,748,746,26343
20240821,135800,26919211707,745,746,748,745,33421
20240821,135700,26894273615,746,743,747,742,50367
20240821,135600,26856721248,743,743,744,742,64167
20240821,135500,26809031326,744,744,744,743,25926
20240821,135400,26789763935,744,745,745,743,23803
20240821,135300,26772071925,744,745,746,743,37892
20240821,135200,26743845955,745,744,746,743,28216
20240821,135100,26722830411,745,741,745,740,70487
20240821,135000,26670490255,740,744,745,740,74867
20240821,134900,26614900385,743,749,749,742,114532
20240821,134800,26529494458,748,746,750,746,170504
20240821,134700,26401784001,746,742,749,741,124574
20240821,134600,26308917804,742,744,745,740,41757
20240821,134500,26277927149,744,746,746,742,81864
20240821,134400,26217001522,746,734,747,733,435269
20240821,134300,25894347342,734,734,735,733,11577
20240821,134200,25885849425,735,734,735,734,7888
20240821,134100,25880058922,733,732,734,732,6221
20240821,134000,25875501216,733,732,733,731,4984
20240821,133900,25871852254,733,733,733,732,3773
20240821,133800,25869088700,733,733,734,733,16417
20240821,133700,25857054657,733,733,734,733,35634
20240821,133600,25830928717,733,735,735,733,10405
20240821,133500,25823294029,733,733,735,732,25913
20240821,133400,25804293203,735,733,736,732,39180
20240821,133300,25775561540,736,738,738,734,23725
20240821,133200,25758127824,738,736,738,735,35329
20240821,133100,25732091908,736,737,737,734,20623
20240821,133000,25716910686,737,734,737,733,20851
20240821,132900,25701583601,734,734,734,733,19841
20240821,132800,25687023011,735,737,737,734,16245
20240821,132700,25675074648,737,737,739,735,27219
20240821,132600,25655003132,739,733,739,732,55308
20240821,132500,25614255456,732,735,737,732,68183
20240821,132400,25564158646,735,735,737,734,23715
20240821,132300,25546724069,735,738,739,735,42804
20240821,132200,25515184149,739,739,739,738,14882
20240821,132100,25504190094,739,737,739,737,70219
20240821,132000,25452385406,737,737,737,736,46891
20240821,131900,25417839352,737,732,737,731,162295
20240821,131800,25298627145,732,732,732,730,9402
20240821,131700,25291753004,732,730,733,730,17866
20240821,131600,25278680495,732,730,732,730,2908
20240821,131500,25276556495,729,732,735,727,38293
20240821,131400,25248493713,731,726,733,726,75022
20240821,131300,25193663909,726,729,730,726,13070
20240821,131200,25184139799,728,728,731,726,19000
20240821,131100,25170286535,727,731,732,727,31733
20240821,131000,25147130271,731,731,732,730,50421
20240821,130900,25110266274,731,732,732,730,25432
20240821,130800,25091671478,732,731,732,730,28067
20240821,130700,25071154403,731,732,732,731,73681
20240821,130600,25017229225,732,731,732,730,41694
20240821,130500,24986769809,731,727,732,727,180749
20240821,130400,24854758375,727,728,728,726,4213
20240821,130300,24851695317,728,725,728,725,19137
20240821,130200,24837798859,725,726,726,722,22798
20240821,130100,24821282162,726,728,728,726,14186
20240821,130000,24810972982,728,722,728,722,55307
20240821,125900,24770835645,723,723,723,722,12730
20240821,125800,24761641814,723,723,724,723,2337
20240821,125700,24759952142,723,724,724,723,9756
20240821,125600,24752889643,724,725,726,724,14580
20240821,125500,24742325044,726,725,726,725,1491
20240821,125400,24741244036,725,725,726,725,16804
20240821,125300,24729056810,725,725,725,724,16062
20240821,125200,24717424453,725,726,726,725,2327
20240821,125100,24715735139,726,726,726,723,27443
20240821,125000,24695867287,726,722,726,722,63943
20240821,124900,24649610864,722,722,722,721,3610
20240821,124800,24647007568,722,721,722,721,9304
20240821,124700,24640299339,721,723,723,721,3653
20240821,124600,24637661695,723,720,723,720,42133
20240821,124500,24607257485,720,721,721,720,3491
20240821,124400,24604740574,721,722,722,720,10987
20240821,124300,24596820742,722,723,724,722,30387
20240821,124200,24574867500,723,723,724,723,2627
20240821,124100,24572967984,723,724,724,723,6128
20240821,124000,24568537092,724,723,724,723,9992
20240821,123900,24561307426,724,723,724,723,3071
20240821,123800,24559086996,724,723,724,722,9174
20240821,123700,24552452321,723,723,725,723,9334
20240821,123600,24545693640,723,722,723,722,31680
20240821,123500,24522798137,722,722,723,721,12867
20240821,123400,24513504779,721,721,722,721,14954
20240821,123300,24502722526,722,724,724,720,45490
20240821,123200,24469928897,724,724,724,723,21787
20240821,123100,24454174731,724,725,725,723,12263
20240821,123000,24445292366,726,727,727,724,29758
20240821,122900,24423725758,727,729,729,725,28580
20240821,122800,24402943971,729,729,729,728,16300
20240821,122700,24391076243,729,729,729,728,9742
20240821,122600,24383977004,729,728,729,726,30391
20240821,122500,24361869420,728,728,729,727,38981
20240821,122400,24333506525,728,728,729,727,22044
20240821,122300,24317455768,728,726,730,725,79051
20240821,122200,24259948258,725,726,726,725,15996
20240821,122100,24248348202,726,726,726,725,6686
20240821,122000,24243495771,726,726,727,725,24050
20240821,121900,24226038355,726,722,726,722,73694
20240821,121800,24172598363,722,723,724,722,26938
20240821,121700,24153137017,723,720,723,719,24697
20240821,121600,24135346156,719,719,720,719,12101
20240821,121500,24126643003,719,718,720,718,13596
20240821,121400,24116876922,718,718,720,718,10510
20240821,121300,24109323297,718,718,720,718,9576
20240821,121200,24102435481,718,717,719,717,23034
20240821,121100,24085906511,718,718,718,717,7346
20240821,121000,24080633806,718,717,718,717,11321
20240821,120900,24072515456,717,717,718,716,2807
20240821,120800,24070502508,717,717,718,716,34558
20240821,120700,24045743854,718,717,719,716,20198
20240821,120600,24031263280,718,718,719,718,12431
20240821,120500,24022333489,718,720,720,718,12898
20240821,120400,24013066548,719,723,723,717,15756
20240821,120300,24001699892,723,725,725,715,244230
20240821,120200,23826607832,725,724,725,723,4435
20240821,120100,23823400612,723,726,726,723,18242
20240821,120000,23810183172,726,725,727,725,11984
20240821,115900,23801485068,725,728,728,724,12608
20240821,115800,23792335894,728,727,728,727,22444
20240821,115700,23776005568,726,724,726,723,46601
20240821,115600,23742222437,724,723,725,723,4163
20240821,115500,23739212426,723,721,725,721,21633
20240821,115400,23723564240,722,722,723,722,24595
20240821,115300,23705800424,723,725,725,723,10666
20240821,115200,23698083912,725,725,726,723,53782
20240821,115100,23659137971,725,725,726,724,22330
20240821,115000,23642951914,725,723,726,723,48693
20240821,114900,23607708232,722,719,724,718,59453
20240821,114800,23564884082,720,719,720,718,16189
20240821,114700,23553246684,719,720,720,719,13338
20240821,114600,23543652478,719,720,721,719,11229
20240821,114500,23535566563,720,721,721,720,15724
20240821,114400,23524245188,720,720,721,718,3741
20240821,114300,23521551800,720,719,720,718,36554
20240821,114200,23495264883,720,720,721,719,21394
20240821,114100,23479866019,720,721,722,720,6959
20240821,114000,23474851759,722,720,722,720,25030
20240821,113900,23456813949,720,718,720,716,49751
20240821,113800,23421129538,716,717,719,716,10975
20240821,113700,23413266510,717,719,720,716,24526
20240821,113600,23395680633,720,722,722,719,45477
20240821,113500,23362920809,722,724,724,722,50254
20240821,113400,23326566934,724,723,724,722,34090
20240821,113300,23301920675,723,724,724,722,50737
20240821,113200,23265241597,724,720,724,720,31252
20240821,113100,23242679095,720,719,721,718,31932
20240821,113000,23219701449,718,716,718,716,49551
20240821,112900,23184169538,716,716,717,715,23808
20240821,112800,23167127222,715,717,717,715,18581
20240821,112700,23153825107,716,718,718,716,13262
20240821,112600,23144329030,717,715,719,713,37257
20240821,112500,23117686676,715,716,716,715,28441
20240821,112400,23097337753,717,718,718,716,22474
20240821,112300,23081215643,718,719,719,717,8675
20240821,112200,23074984784,718,718,719,717,25576
20240821,112100,23056624087,717,718,718,716,18601
20240821,112000,23043281359,718,717,718,717,20960
20240821,111900,23028236465,717,715,718,715,26328
20240821,111800,23009389284,716,716,716,714,39517
20240821,111700,22981145361,715,715,716,714,52841
20240821,111600,22943410150,714,715,715,714,27035
20240821,111500,22924097918,714,716,716,713,26654
20240821,111400,22905050217,716,717,718,715,35819
20240821,111300,22879371760,717,715,718,715,31333
20240821,111200,22856927465,714,713,714,713,45327
20240821,111100,22824584987,713,715,715,713,39150
20240821,111000,22796644552,714,716,717,714,69442
20240821,110900,22747011692,716,718,720,714,72449
20240821,110800,22695135010,718,719,720,718,37240
20240821,110700,22668361150,720,715,725,715,61909
20240821,110600,22623775902,716,714,717,713,82781
20240821,110500,22564621683,714,714,716,713,66839
20240821,110400,22516852124,714,716,717,713,83655
20240821,110300,22457116639,717,717,718,713,238910
20240821,110200,22286217845,718,721,722,717,137721
20240821,110100,22187242805,721,720,721,720,46354
20240821,110000,22153843654,720,720,722,720,28430
20240821,105900,22133363992,720,723,723,719,332348
20240821,105800,21893871104,723,724,724,723,8591
20240821,105700,21887655697,724,723,724,721,30216
20240821,105600,21865826665,723,721,725,720,83981
20240821,105500,21805291530,721,724,724,720,128935
20240821,105400,21712244219,724,726,727,723,49168
20240821,105300,21676621760,727,731,731,725,136774
20240821,105200,21577122018,731,730,731,729,36303
20240821,105100,21550609451,730,730,730,729,34349
20240821,105000,21525549200,730,730,731,729,61349
20240821,104900,21480775036,730,729,730,729,14323
20240821,104800,21470332846,729,729,730,728,57986
20240821,104700,21428062586,728,729,729,728,25206
20240821,104600,21409700906,729,730,730,728,20362
20240821,104500,21394855419,730,729,730,729,9826
20240821,104400,21387687772,729,731,731,728,89678
20240821,104300,21322194840,732,731,734,730,92958
20240821,104200,21254109812,731,731,732,729,48619
20240821,104100,21218577960,731,729,731,727,113981
20240821,104000,21135520804,728,728,730,727,28938
20240821,103900,21114454405,728,731,731,727,80839
20240821,103800,21055527698,731,730,731,729,22482
20240821,103700,21039106530,730,730,731,729,54559
20240821,103600,20999288410,729,729,730,729,5981
20240821,103500,20994923350,730,729,732,728,103417
20240821,103400,20919489208,728,728,729,727,46983
20240821,103300,20885286619,729,729,729,728,27115
20240821,103200,20865528513,729,728,729,727,28213
20240821,103100,20844975170,728,724,728,723,78735
20240821,103000,20787819833,725,728,729,724,50313
20240821,102900,20751272690,729,728,729,728,71166
20240821,102800,20699441679,728,723,729,723,42827
20240821,102700,20668399758,723,724,724,720,231572
20240821,102600,20501346206,723,728,728,723,59861
20240821,102500,20457919743,728,729,729,728,20139
20240821,102400,20443250349,729,729,730,728,22321
20240821,102300,20426984499,729,729,731,727,51526
20240821,102200,20389428479,729,726,730,725,58014
20240821,102100,20347275570,725,725,726,724,51405
20240821,102000,20310008744,725,726,727,723,154224
20240821,101900,20198240358,727,729,729,726,81462
20240821,101800,20138971207,728,731,732,728,114564
20240821,101700,20055391141,731,732,733,731,29560
20240821,101600,20033751798,733,733,733,731,39503
20240821,101500,20004825462,732,733,733,730,71792
20240821,101400,19952280801,732,733,734,731,92556
20240821,101300,19884516136,733,729,734,729,53930
20240821,101200,19845048579,731,732,732,727,165818
20240821,101100,19724115907,732,732,732,731,54027
20240821,101000,19684608943,732,736,737,731,183729
20240821,100900,19549763911,736,735,738,735,50152
20240821,100800,19512853756,736,739,740,735,79026
20240821,100700,19454489986,740,733,740,733,143830
20240821,100600,19348613656,734,734,736,732,105673
20240821,100500,19271012955,732,735,736,730,120352
20240821,100400,19182798728,735,747,748,735,336780
20240821,100300,18932366999,747,746,748,745,247767
20240821,100200,18747439280,746,742,747,741,192939
20240821,100100,18603836202,742,735,743,734,450269
20240821,100000,18271066264,736,730,737,730,164578
20240821,095900,18150319394,731,729,732,728,147016
20240821,095800,18043052051,729,727,730,725,153169
20240821,095700,17931617046,726,722,728,722,57797
20240821,095600,17889763906,722,720,725,719,250434
20240821,095500,17709051003,720,720,721,718,180251
20240821,095400,17579387027,719,724,724,719,293373
20240821,095300,17367903657,724,727,728,723,273405
20240821,095200,17169804604,726,728,728,725,214463
20240821,095100,17014000530,727,729,730,726,225121
20240821,095000,16850145213,730,736,736,727,347498
20240821,094900,16596159828,737,734,740,734,126207
20240821,094800,16503092442,734,735,738,732,192479
20240821,094700,16361738697,736,737,738,735,155560
20240821,094600,16247185599,737,739,740,736,171994
20240821,094500,16120263933,739,733,742,731,275362
20240821,094400,15917548573,733,747,748,732,473135
20240821,094300,15567886925,747,745,749,742,202347
20240821,094200,15416763790,742,744,745,740,494785
20240821,094100,15050008945,743,744,747,741,318887
20240821,094000,14812914448,745,741,748,740,403321
20240821,093900,14512932694,743,748,753,740,616360
20240821,093800,14052394347,750,767,769,740,1003546
20240821,093700,13295942177,768,772,774,760,913166
20240821,093600,12596034112,772,781,785,770,1630489
20240821,093500,11329046952,780,770,790,763,1570745
20240821,093400,10112364772,762,762,762,762,0
20240821,093300,10112364772,762,755,762,755,466266
20240821,093200,9758480478,756,745,756,737,1207683
20240821,093100,8855801290,747,734,748,733,891850
20240821,093000,8195351660,735,727,735,727,402503
20240821,092900,7900889534,728,725,729,723,178621
20240821,092800,7771118480,723,720,725,719,119748
20240821,092700,7684703712,719,718,722,718,189455
20240821,092600,7548288275,718,721,722,717,161632
20240821,092500,7432098181,721,719,723,719,102444
20240821,092400,7358287038,720,725,727,718,183314
20240821,092300,7225886933,724,717,725,717,213846
20240821,092200,7071712340,718,719,721,716,153617
20240821,092100,6961312147,716,721,722,716,220085
20240821,092000,6802934551,721,712,723,711,261723
20240821,091900,6615304018,712,722,724,710,572652
20240821,091800,6204715229,722,735,736,720,369890
20240821,091700,5936297931,736,737,742,732,938442
20240821,091600,5243370998,737,728,738,720,896667
20240821,091500,4589304000,728,717,729,714,496653
20240821,091400,4229976186,717,709,719,709,348130
20240821,091300,3981089049,709,707,710,705,260499
20240821,091200,3796621410,708,722,722,706,527941
20240821,091100,3418695107,722,732,734,709,910618
20240821,091000,2759680466,732,704,734,702,985026
20240821,090900,2053587553,705,701,706,701,441885
20240821,090800,1742609326,702,682,704,682,668504
20240821,090700,1275242190,687,667,687,667,216977
20240821,090600,1128372355,666,663,667,661,45554
20240821,090500,1098125973,662,663,664,661,164524
20240821,090400,989237354,664,663,669,663,164326
20240821,090300,879870538,663,661,665,659,273813
20240821,090200,698647557,661,670,673,661,236314
20240821,090100,541429101,670,679,679,661,242003
20240821,090000,379443788,678,693,694,678,546493