stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,185300,2422252918,926,926,926,926,45213
20240715,185200,2422252918,926,926,926,926,0
20240715,185100,2422252918,926,926,926,926,0
20240715,185000,2422252918,926,926,926,926,0
20240715,184900,2422252918,926,926,926,926,0
20240715,184800,2422252918,926,926,926,926,0
20240715,184700,2422252918,926,926,926,926,0
20240715,184600,2422252918,926,926,926,926,0
20240715,184500,2422252918,926,926,926,926,0
20240715,184400,2422252918,926,926,926,926,0
20240715,184300,2422252918,926,926,926,926,0
20240715,184200,2422252918,926,926,926,926,0
20240715,184100,2422252918,926,926,926,926,0
20240715,184000,2422252918,926,926,926,926,0
20240715,183900,2422252918,926,926,926,926,0
20240715,183800,2422252918,926,926,926,926,0
20240715,183700,2422252918,926,926,926,926,0
20240715,183600,2422252918,926,926,926,926,0
20240715,183500,2422252918,926,926,926,926,0
20240715,183400,2422252918,926,926,926,926,0
20240715,183300,2422252918,926,926,926,926,0
20240715,183200,2422252918,926,926,926,926,0
20240715,183100,2422252918,926,926,926,926,0
20240715,183000,2422252918,926,926,926,926,0
20240715,182900,2422252918,926,926,926,926,0
20240715,182800,2422252918,926,926,926,926,0
20240715,182700,2422252918,926,926,926,926,0
20240715,182600,2422252918,926,926,926,926,0
20240715,182500,2422252918,926,926,926,926,0
20240715,182400,2422252918,926,926,926,926,0
20240715,182300,2422252918,926,926,926,926,45213
20240715,182200,2422252918,926,926,926,926,0
20240715,182100,2422252918,926,926,926,926,0
20240715,182000,2422252918,926,926,926,926,0
20240715,181900,2422252918,926,926,926,926,0
20240715,181800,2422252918,926,926,926,926,0
20240715,181700,2422252918,926,926,926,926,0
20240715,181600,2422252918,926,926,926,926,0
20240715,181500,2422252918,926,926,926,926,0
20240715,181400,2422252918,926,926,926,926,0
20240715,181300,2422252918,926,926,926,926,0
20240715,181200,2422252918,926,926,926,926,0
20240715,181100,2422252918,926,926,926,926,0
20240715,181000,2422252918,926,926,926,926,0
20240715,180900,2422252918,926,926,926,926,0
20240715,180800,2422252918,926,926,926,926,0
20240715,180700,2422252918,926,926,926,926,0
20240715,180600,2422252918,926,926,926,926,0
20240715,180500,2422252918,926,926,926,926,0
20240715,180400,2422252918,926,926,926,926,0
20240715,180300,2422252918,926,926,926,926,0
20240715,180200,2422252918,926,926,926,926,0
20240715,180100,2422252918,926,926,926,926,0
20240715,180000,2422252918,926,926,926,926,0
20240715,175900,2422252918,926,926,926,926,0
20240715,175800,2422252918,926,926,926,926,0
20240715,175700,2422252918,926,926,926,926,0
20240715,175600,2422252918,926,926,926,926,0
20240715,175500,2422252918,926,926,926,926,0
20240715,175400,2422252918,926,926,926,926,0
20240715,175300,2422252918,926,926,926,926,45213
20240715,175200,2422252918,926,926,926,926,0
20240715,175100,2422252918,926,926,926,926,0
20240715,175000,2422252918,926,926,926,926,0
20240715,174900,2422252918,926,926,926,926,0
20240715,174800,2422252918,926,926,926,926,0
20240715,174700,2422252918,926,926,926,926,0
20240715,174600,2422252918,926,926,926,926,0
20240715,174500,2422252918,926,926,926,926,0
20240715,174400,2422252918,926,926,926,926,0
20240715,174300,2422252918,926,926,926,926,0
20240715,174200,2422252918,926,926,926,926,0
20240715,174100,2422252918,926,926,926,926,0
20240715,174000,2422252918,926,926,926,926,0
20240715,173900,2422252918,926,926,926,926,0
20240715,173800,2422252918,926,926,926,926,0
20240715,173700,2422252918,926,926,926,926,0
20240715,173600,2422252918,926,926,926,926,0
20240715,173500,2422252918,926,926,926,926,0
20240715,173400,2422252918,926,926,926,926,0
20240715,173300,2422252918,926,926,926,926,0
20240715,173200,2422252918,926,926,926,926,0
20240715,173100,2422252918,926,926,926,926,0
20240715,173000,2422252918,926,926,926,926,0
20240715,172900,2422252918,926,926,926,926,0
20240715,172800,2422252918,926,926,926,926,0
20240715,172700,2422252918,926,926,926,926,0
20240715,172600,2422252918,926,926,926,926,0
20240715,172500,2422252918,926,926,926,926,0
20240715,172400,2422252918,926,926,926,926,0
20240715,172300,2422252918,926,926,926,926,45213
20240715,172200,2422252918,926,926,926,926,0
20240715,172100,2422252918,926,926,926,926,0
20240715,172000,2422252918,926,926,926,926,0
20240715,171900,2422252918,926,926,926,926,0
20240715,171800,2422252918,926,926,926,926,0
20240715,171700,2422252918,926,926,926,926,0
20240715,171600,2422252918,926,926,926,926,0
20240715,171500,2422252918,926,926,926,926,0
20240715,171400,2422252918,926,926,926,926,0
20240715,171300,2422252918,926,926,926,926,0
20240715,171200,2422252918,926,926,926,926,0
20240715,171100,2422252918,926,926,926,926,0
20240715,171000,2422252918,926,926,926,926,0
20240715,170900,2422252918,926,926,926,926,0
20240715,170800,2422252918,926,926,926,926,0
20240715,170700,2422252918,926,926,926,926,0
20240715,170600,2422252918,926,926,926,926,0
20240715,170500,2422252918,926,926,926,926,0
20240715,170400,2422252918,926,926,926,926,0
20240715,170300,2422252918,926,926,926,926,0
20240715,170200,2422252918,926,926,926,926,0
20240715,170100,2422252918,926,926,926,926,0
20240715,170000,2422252918,926,926,926,926,0
20240715,165900,2422252918,926,926,926,926,0
20240715,165800,2422252918,926,926,926,926,0
20240715,165700,2422252918,926,926,926,926,0
20240715,165600,2422252918,926,926,926,926,0
20240715,165500,2422252918,926,926,926,926,0
20240715,165400,2422252918,926,926,926,926,0
20240715,165300,2422252918,926,926,926,926,45213
20240715,165200,2422252918,926,926,926,926,0
20240715,165100,2422252918,926,926,926,926,0
20240715,165000,2422252918,926,926,926,926,0
20240715,164900,2422252918,926,926,926,926,0
20240715,164800,2422252918,926,926,926,926,0
20240715,164700,2422252918,926,926,926,926,0
20240715,164600,2422252918,926,926,926,926,0
20240715,164500,2422252918,926,926,926,926,0
20240715,164400,2422252918,926,926,926,926,0
20240715,164300,2422252918,926,926,926,926,0
20240715,164200,2422252918,926,926,926,926,0
20240715,164100,2422252918,926,926,926,926,0
20240715,164000,2422252918,926,926,926,926,0
20240715,163900,2422252918,926,926,926,926,0
20240715,163800,2422252918,926,926,926,926,0
20240715,163700,2422252918,926,926,926,926,0
20240715,163600,2422252918,926,926,926,926,0
20240715,163500,2422252918,926,926,926,926,0
20240715,163400,2422252918,926,926,926,926,0
20240715,163300,2422252918,926,926,926,926,0
20240715,163200,2422252918,926,926,926,926,0
20240715,163100,2422252918,926,926,926,926,0
20240715,163000,2422252918,926,926,926,926,0
20240715,162900,2422252918,926,926,926,926,0
20240715,162800,2422252918,926,926,926,926,0
20240715,162700,2422252918,926,926,926,926,0
20240715,162600,2422252918,926,926,926,926,0
20240715,162500,2422252918,926,926,926,926,0
20240715,162400,2422252918,926,926,926,926,0
20240715,162300,2422252918,926,926,926,926,45213
20240715,162200,2422252918,926,926,926,926,0
20240715,162100,2422252918,926,926,926,926,0
20240715,162000,2422252918,926,926,926,926,0
20240715,161900,2422252918,926,926,926,926,0
20240715,161800,2422252918,926,926,926,926,0
20240715,161700,2422252918,926,926,926,926,0
20240715,161600,2422252918,926,926,926,926,0
20240715,161500,2422252918,926,926,926,926,0
20240715,161400,2422252918,926,926,926,926,0
20240715,161300,2422252918,926,926,926,926,0
20240715,161200,2422252918,926,926,926,926,0
20240715,161100,2422252918,926,926,926,926,0
20240715,161000,2422252918,926,926,926,926,0
20240715,160900,2422252918,926,926,926,926,0
20240715,160800,2422252918,926,926,926,926,0
20240715,160700,2422252918,926,926,926,926,0
20240715,160600,2422252918,926,926,926,926,0
20240715,160500,2422252918,926,926,926,926,0
20240715,160400,2422252918,926,926,926,926,0
20240715,160300,2422252918,926,926,926,926,0
20240715,160200,2422252918,926,926,926,926,0
20240715,160100,2422252918,926,926,926,926,0
20240715,160000,2422252918,926,926,926,926,0
20240715,155900,2422252918,926,926,926,926,0
20240715,155800,2422252918,926,926,926,926,0
20240715,155700,2422252918,926,926,926,926,0
20240715,155600,2422252918,926,926,926,926,0
20240715,155500,2422252918,926,926,926,926,0
20240715,155400,2422252918,926,926,926,926,0
20240715,155300,2422252918,926,926,926,926,45213
20240715,155200,2422252918,926,926,926,926,0
20240715,155100,2422252918,926,926,926,926,0
20240715,155000,2422252918,926,926,926,926,0
20240715,154900,2422252918,926,926,926,926,0
20240715,154800,2422252918,926,926,926,926,0
20240715,154700,2422252918,926,926,926,926,0
20240715,154600,2422252918,926,926,926,926,0
20240715,154500,2422252918,926,926,926,926,0
20240715,154400,2422252918,926,926,926,926,0
20240715,154300,2422252918,926,926,926,926,0
20240715,154200,2422252918,926,926,926,926,0
20240715,154100,2422252918,926,926,926,926,0
20240715,154000,2422252918,926,926,926,926,0
20240715,153900,2422252918,926,926,926,926,0
20240715,153800,2422252918,926,926,926,926,0
20240715,153700,2422252918,926,926,926,926,0
20240715,153600,2422252918,926,926,926,926,0
20240715,153500,2422252918,926,926,926,926,0
20240715,153400,2422252918,926,926,926,926,0
20240715,153300,2422252918,926,926,926,926,0
20240715,153200,2422252918,926,926,926,926,0
20240715,153100,2422252918,926,926,926,926,0
20240715,153000,2422252918,926,926,926,926,45213
20240715,152900,2380385680,924,924,924,924,0
20240715,152800,2380385680,924,924,924,924,0
20240715,152700,2380385680,924,924,924,924,0
20240715,152600,2380385680,924,924,924,924,0
20240715,152500,2380385680,924,924,924,924,0
20240715,152400,2380385680,924,924,924,924,0
20240715,152300,2380385680,924,924,924,924,0
20240715,152200,2380385680,924,924,924,924,0
20240715,152100,2380385680,924,924,924,924,0
20240715,152000,2380385680,924,924,924,924,0
20240715,151900,2380385680,924,924,924,922,8445
20240715,151800,2372597203,924,922,924,922,4316
20240715,151700,2368612988,923,923,923,922,12885
20240715,151600,2356726602,923,922,923,921,2761
20240715,151500,2354181414,922,923,923,922,3365
20240715,151400,2351077803,923,923,923,921,4128
20240715,151300,2347273902,921,924,924,921,2740
20240715,151200,2344747232,924,924,924,921,3427
20240715,151100,2341590632,924,925,925,924,117
20240715,151000,2341482523,919,922,925,919,35782
20240715,150900,2308482406,922,923,923,922,21
20240715,150800,2308463030,923,921,923,920,1518
20240715,150700,2307064549,921,923,923,921,1531
20240715,150600,2305652518,923,921,923,920,8441
20240715,150500,2297879109,921,921,922,920,2541
20240715,150400,2295538844,921,921,921,920,1532
20240715,150300,2294127873,921,922,922,920,7438
20240715,150200,2287278465,921,923,924,921,1372
20240715,150100,2286012412,924,923,924,922,1697
20240715,150000,2284447155,923,923,924,920,1619
20240715,145900,2282954910,924,923,924,920,4231
20240715,145800,2279055240,924,924,924,923,1667
20240715,145700,2277514950,924,923,924,921,1733
20240715,145600,2275914502,921,922,922,921,15342
20240715,145500,2261777648,923,923,923,923,2218
20240715,145400,2259730434,923,923,923,923,1512
20240715,145300,2258334858,924,924,924,924,208
20240715,145200,2258142666,924,923,924,923,3358
20240715,145100,2255041379,923,924,924,923,1282
20240715,145000,2253858092,923,921,923,921,7391
20240715,144900,2247047540,922,922,923,921,2091
20240715,144800,2245120608,921,922,922,921,14151
20240715,144700,2232080549,923,923,924,923,1893
20240715,144600,2230333305,923,923,923,923,1301
20240715,144500,2229132482,923,923,924,923,3431
20240715,144400,2225965668,923,924,924,923,2357
20240715,144300,2223790082,923,924,924,923,495
20240715,144200,2223332709,924,923,924,922,2746
20240715,144100,2220799136,923,922,923,921,6467
20240715,144000,2214837973,922,923,923,921,7882
20240715,143900,2207577839,923,922,923,921,2272
20240715,143800,2205482683,923,922,923,921,3518
20240715,143700,2202239072,924,924,924,924,0
20240715,143600,2202239072,924,922,924,922,1386
20240715,143500,2200960974,922,923,923,921,18287
20240715,143400,2184113768,922,923,923,922,8493
20240715,143300,2176279671,923,924,924,923,14274
20240715,143200,2163104302,924,923,924,923,1730
20240715,143100,2161506492,924,924,924,923,1252
20240715,143000,2160350124,924,924,924,924,1546
20240715,142900,2158921620,924,921,924,921,3025
20240715,142800,2156128381,921,921,922,921,5315
20240715,142700,2151233235,921,922,922,921,1587
20240715,142600,2149771081,923,923,923,923,273
20240715,142500,2149519102,923,923,923,922,330
20240715,142400,2149214788,924,923,924,923,95
20240715,142300,2149127021,923,923,923,923,100
20240715,142200,2149034721,921,923,923,921,2213
20240715,142100,2146996450,921,921,921,921,1809
20240715,142000,2145330361,921,922,922,921,1102
20240715,141900,2144314369,922,922,922,922,2952
20240715,141800,2141592625,921,921,921,921,1468
20240715,141700,2140240597,921,922,922,921,107
20240715,141600,2140142043,922,921,922,921,1746
20240715,141500,2138533816,921,921,921,921,300
20240715,141400,2138257516,922,922,922,922,1
20240715,141300,2138256594,921,921,921,921,1498
20240715,141200,2136876936,920,923,923,920,4692
20240715,141100,2132558770,923,920,923,920,1616
20240715,141000,2131070270,920,922,924,920,7249
20240715,140900,2124395067,924,924,924,922,1501
20240715,140800,2123010310,924,923,924,923,2409
20240715,140700,2120785315,923,923,923,923,364
20240715,140600,2120449343,922,923,923,922,6070
20240715,140500,2114849752,925,924,925,924,5147
20240715,140400,2110089077,924,925,925,924,469
20240715,140300,2109655665,925,925,925,925,0
20240715,140200,2109655665,925,924,925,924,4114
20240715,140100,2105854324,924,925,925,924,4511
20240715,140000,2101683891,925,924,926,924,2214
20240715,135900,2099637838,924,923,924,923,1374
20240715,135800,2098369436,923,923,923,923,2034
20240715,135700,2096492054,921,921,921,921,501
20240715,135600,2096030633,923,923,923,922,4354
20240715,135500,2092016093,922,922,922,922,501
20240715,135400,2091554171,920,921,921,920,1353
20240715,135300,2090309409,920,920,920,920,700
20240715,135200,2089665409,920,921,921,920,1021
20240715,135100,2088725863,920,921,921,920,26156
20240715,135000,2064646191,921,921,922,921,5994
20240715,134900,2059122243,922,922,922,922,1653
20240715,134800,2057598177,923,923,923,922,11700
20240715,134700,2046810471,923,922,923,922,7031
20240715,134600,2040327888,923,924,924,923,1577
20240715,134500,2038872217,923,923,923,923,1700
20240715,134400,2037303117,923,924,924,923,1284
20240715,134300,2036117984,924,924,924,924,310
20240715,134200,2035831544,924,924,924,924,1201
20240715,134100,2034721820,924,926,926,923,4437
20240715,134000,2030619453,926,923,926,923,1330
20240715,133900,2029391860,923,924,924,923,155
20240715,133800,2029248641,923,923,923,923,0
20240715,133700,2029248641,923,925,925,923,10889
20240715,133600,2019189856,925,927,927,925,4248
20240715,133500,2015257538,927,925,927,925,536
20240715,133400,2014761736,926,925,927,925,345
20240715,133300,2014442501,925,925,926,925,2564
20240715,133200,2012069791,926,927,927,926,456
20240715,133100,2011647468,927,926,927,926,112
20240715,133000,2011543651,925,926,926,925,1408
20240715,132900,2010241151,926,927,927,926,22522
20240715,132800,1989374764,929,929,929,928,4690
20240715,132700,1985022191,930,930,930,929,1488
20240715,132600,1983639837,929,929,930,928,3273
20240715,132500,1980600447,930,929,930,929,1304
20240715,132400,1979388934,929,928,930,928,11390
20240715,132300,1968808908,928,928,928,927,1526
20240715,132200,1967393980,928,927,928,927,2637
20240715,132100,1964947860,927,926,927,926,11458
20240715,132000,1954337748,925,925,925,925,1282
20240715,131900,1953151898,925,926,926,925,3826
20240715,131800,1949612847,925,925,925,925,1785
20240715,131700,1947961722,926,926,926,926,3065
20240715,131600,1945123532,926,926,926,926,80
20240715,131500,1945049452,926,923,926,922,13633
20240715,131400,1932466072,922,922,923,921,1117
20240715,131300,1931437212,922,922,922,922,330
20240715,131200,1931132952,922,922,923,922,3305
20240715,131100,1928085725,923,922,923,922,1454
20240715,131000,1926743736,922,922,922,921,2506
20240715,130900,1924434992,922,922,922,922,6048
20240715,130800,1918858736,921,922,922,921,701
20240715,130700,1918212615,922,923,923,921,4320
20240715,130600,1914229779,923,927,927,922,15235
20240715,130500,1900149557,925,926,926,925,2673
20240715,130400,1897676540,927,927,927,927,108
20240715,130300,1897576424,927,925,927,925,2148
20240715,130200,1895589313,925,926,926,925,4202
20240715,130100,1891698430,926,927,927,926,5882
20240715,130000,1886251570,927,927,928,927,5835
20240715,125900,1880842415,928,928,928,927,541
20240715,125800,1880340903,928,928,928,927,2327
20240715,125700,1878182527,928,928,929,928,2375
20240715,125600,1875977727,929,929,929,929,2151
20240715,125500,1873979448,929,929,929,929,6178
20240715,125400,1868240086,929,929,929,928,7585
20240715,125300,1861194904,929,929,929,928,5791
20240715,125200,1855817576,929,927,929,927,2552
20240715,125100,1853448858,927,928,928,927,3660
20240715,125000,1850055603,928,927,928,927,5332
20240715,124900,1845112821,927,928,928,926,9599
20240715,124800,1836211067,928,927,928,927,4523
20240715,124700,1832014380,927,927,927,927,334
20240715,124600,1831704762,927,928,928,926,10572
20240715,124500,1821897911,928,927,928,926,8689
20240715,124400,1813839959,927,926,927,926,2014
20240715,124300,1811973812,926,926,926,926,574
20240715,124200,1811442288,925,924,927,924,6422
20240715,124100,1805505951,924,924,926,924,3077
20240715,124000,1802659919,924,926,926,924,971
20240715,123900,1801761452,926,924,926,924,2388
20240715,123800,1799553835,922,925,925,922,6827
20240715,123700,1793247371,925,925,925,925,941
20240715,123600,1792376946,926,925,926,925,107
20240715,123500,1792277870,925,924,926,924,1978
20240715,123400,1790448146,924,924,926,924,15477
20240715,123300,1776123956,924,922,924,922,80
20240715,123200,1776050194,922,922,922,922,5323
20240715,123100,1771142388,923,922,923,922,1016
20240715,123000,1770205296,923,924,924,923,216
20240715,122900,1770005927,923,923,923,923,1870
20240715,122800,1768279917,923,925,925,923,1257
20240715,122700,1767117704,922,923,925,922,9456
20240715,122600,1758390368,923,922,923,922,5009
20240715,122500,1753772069,922,923,923,922,126
20240715,122400,1753655773,923,923,923,922,1592
20240715,122300,1752187592,923,923,925,923,2101
20240715,122200,1750248267,923,922,923,921,2202
20240715,122100,1748217811,922,920,923,920,7648
20240715,122000,1741170916,921,921,922,921,7
20240715,121900,1741164468,922,922,922,922,491
20240715,121800,1740711766,922,922,922,922,42
20240715,121700,1740673042,922,919,922,919,725
20240715,121600,1740006167,920,920,920,920,1282
20240715,121500,1738826727,920,920,920,920,45
20240715,121400,1738785327,920,919,920,919,1100
20240715,121300,1737774327,919,919,919,919,1307
20240715,121200,1736573194,919,922,922,919,3924
20240715,121100,1732961518,922,922,922,920,500
20240715,121000,1732501494,920,920,920,920,1500
20240715,120900,1731121494,919,920,920,919,2910
20240715,120800,1728444992,919,919,919,919,3066
20240715,120700,1725627338,919,919,919,919,301
20240715,120600,1725350719,919,919,919,918,588
20240715,120500,1724810499,917,918,918,917,1787
20240715,120400,1723170467,917,920,920,917,8001
20240715,120300,1715827796,920,923,923,920,27887
20240715,120200,1690147471,922,923,923,922,1288
20240715,120100,1688959932,923,923,923,922,5
20240715,120000,1688955318,922,923,923,922,2408
20240715,115900,1686735134,923,923,923,923,3399
20240715,115800,1683597857,923,924,924,923,1935
20240715,115700,1681811851,923,925,925,923,2411
20240715,115600,1679586239,924,924,925,924,12825
20240715,115500,1667728552,925,925,925,924,1006
20240715,115400,1666798701,925,923,925,923,1484
20240715,115300,1665428967,923,922,926,921,10422
20240715,115200,1655793800,920,920,921,918,7021
20240715,115100,1649336302,919,919,920,918,1389
20240715,115000,1648061091,919,919,920,918,1438
20240715,114900,1646740571,920,919,920,919,1169
20240715,114800,1645666259,920,922,922,920,287
20240715,114700,1645402199,922,921,922,921,3141
20240715,114600,1642509337,922,922,922,921,23
20240715,114500,1642488144,922,920,922,920,479
20240715,114400,1642046677,919,920,920,919,1276
20240715,114300,1640874018,920,921,921,920,12
20240715,114200,1640862971,921,922,922,918,11829
20240715,114100,1629985308,923,923,924,923,2138
20240715,114000,1628010934,924,924,924,924,276
20240715,113900,1627755910,924,926,926,924,9344
20240715,113800,1619114925,926,925,926,925,11005
20240715,113700,1608934576,925,923,925,922,12485
20240715,113600,1597394751,923,922,923,922,2452
20240715,113500,1595133993,921,921,921,921,11281
20240715,113400,1584744192,921,923,923,921,7881
20240715,113300,1577477951,922,922,922,921,7782
20240715,113200,1570302983,921,920,921,920,3813
20240715,113100,1566791211,920,920,921,920,11901
20240715,113000,1555832281,921,921,921,921,1151
20240715,112900,1554772210,922,922,922,922,597
20240715,112800,1554221776,923,923,923,923,108
20240715,112700,1554122092,923,923,924,921,253
20240715,112600,1553888565,924,922,924,922,5293
20240715,112500,1549003339,922,922,922,920,454
20240715,112400,1548585292,922,921,922,920,11330
20240715,112300,1538151502,921,921,921,921,654
20240715,112200,1537549168,921,921,921,920,450
20240715,112100,1537134720,919,919,919,918,2521
20240715,112000,1534819121,919,921,921,919,257
20240715,111900,1534582936,921,919,922,919,1170
20240715,111800,1533507630,919,920,920,919,263
20240715,111700,1533265685,920,921,921,920,1662
20240715,111600,1531736051,922,921,922,921,661
20240715,111500,1531127260,920,921,921,920,2141
20240715,111400,1529156940,920,920,920,920,634
20240715,111300,1528573660,920,920,921,920,4710
20240715,111200,1524240458,920,920,922,918,827
20240715,111100,1523480630,922,921,922,918,2003
20240715,111000,1521637867,922,919,922,919,1345
20240715,110900,1520401737,919,921,921,919,290
20240715,110800,1520134715,921,919,922,918,989
20240715,110700,1519225832,921,919,922,919,126
20240715,110600,1519109828,919,919,919,918,112
20240715,110500,1519006995,918,919,919,918,1396
20240715,110400,1517725367,917,919,919,917,102
20240715,110300,1517631829,916,921,921,916,14931
20240715,110200,1503923179,921,920,921,920,3213
20240715,110100,1500964187,921,921,922,920,435
20240715,110000,1500563750,922,920,922,920,2626
20240715,105900,1498147822,919,918,919,917,1663
20240715,105800,1496621981,917,917,918,917,741
20240715,105700,1495942089,918,919,919,918,744
20240715,105600,1495258417,918,920,920,917,469
20240715,105500,1494828263,917,919,919,917,3808
20240715,105400,1491332160,923,919,923,919,3154
20240715,105300,1488427872,919,918,919,917,1779
20240715,105200,1486795694,919,919,919,919,157
20240715,105100,1486651411,919,916,919,916,1285
20240715,105000,1485474348,915,922,922,912,101137
20240715,104900,1392870414,922,922,924,922,547
20240715,104800,1392366078,922,924,924,922,105
20240715,104700,1392269066,924,924,925,922,17943
20240715,104600,1375725059,923,923,925,923,1143
20240715,104500,1374669964,925,924,925,923,12249
20240715,104400,1363361506,924,925,925,924,3011
20240715,104300,1360577131,925,923,925,923,8010
20240715,104200,1353175204,923,923,923,923,3
20240715,104100,1353172435,923,921,923,921,5277
20240715,104000,1348302159,921,921,921,919,1707
20240715,103900,1346730018,921,922,922,921,7320
20240715,103800,1339986658,922,921,922,920,3117
20240715,103700,1337115722,921,919,921,919,13748
20240715,103600,1324480096,919,922,922,919,9705
20240715,103500,1315545931,922,922,922,921,20
20240715,103400,1315527503,921,920,921,920,3057
20240715,103300,1312712060,920,920,921,920,1254
20240715,103200,1311557168,921,920,921,920,2586
20240715,103100,1309177044,920,920,920,919,364
20240715,103000,1308842167,920,921,921,919,3954
20240715,102900,1305202198,920,920,921,919,9904
20240715,102800,1296090266,921,919,921,919,1006
20240715,102700,1295165256,919,918,920,918,4523
20240715,102600,1291008619,918,919,919,918,3596
20240715,102500,1287707488,919,918,919,917,3749
20240715,102400,1284266355,918,917,918,916,3206
20240715,102300,1281328835,918,919,919,917,649
20240715,102200,1280732847,919,919,919,919,2045
20240715,102100,1278853492,919,917,919,916,4546
20240715,102000,1274686163,916,919,919,916,5776
20240715,101900,1269388506,919,919,920,918,514
20240715,101800,1268916639,919,918,919,918,2054
20240715,101700,1267031025,918,919,919,918,2260
20240715,101600,1264956263,919,920,920,919,1861
20240715,101500,1263244682,920,920,920,920,3578
20240715,101400,1259952922,920,917,920,917,11994
20240715,101300,1248935092,917,914,917,913,13189
20240715,101200,1236878842,914,914,914,913,897
20240715,101100,1236059651,914,915,915,914,709
20240715,101000,1235411551,915,915,915,912,16873
20240715,100900,1219996433,914,917,918,914,7675
20240715,100800,1212968212,918,916,918,916,5144
20240715,100700,1208251965,916,916,918,916,15806
20240715,100600,1193773656,916,913,916,913,690
20240715,100500,1193142462,913,913,915,913,14681
20240715,100400,1179720315,913,913,913,911,9046
20240715,100300,1171473918,911,916,916,911,34135
20240715,100200,1140277732,917,919,919,917,10292
20240715,100100,1130832806,919,919,920,919,976
20240715,100000,1129935859,919,918,919,917,556
20240715,095900,1129425633,917,918,918,917,5165
20240715,095800,1124685255,917,921,921,917,29301
20240715,095700,1097749462,921,922,922,921,1536
20240715,095600,1096333395,922,921,922,920,13043
20240715,095500,1084312296,921,922,923,920,13681
20240715,095400,1071708706,922,923,923,922,4611
20240715,095300,1067456396,923,922,923,922,11624
20240715,095200,1056735528,922,925,925,922,7600
20240715,095100,1049722942,925,922,925,922,21229
20240715,095000,1030145981,923,925,925,923,10882
20240715,094900,1020100885,924,925,925,924,1296
20240715,094800,1018903374,925,924,925,923,1507
20240715,094700,1017511022,925,924,925,924,5874
20240715,094600,1012078485,924,926,926,923,5015
20240715,094500,1007449550,923,922,923,921,12363
20240715,094400,996057953,922,923,923,922,10091
20240715,094300,986749299,923,926,926,921,58826
20240715,094200,932496500,926,926,926,922,4238
20240715,094100,928581427,926,924,926,924,20493
20240715,094000,909610893,924,925,926,924,5130
20240715,093900,904866675,925,928,929,925,8001
20240715,093800,897445737,928,927,929,927,3942
20240715,093700,893786011,928,927,928,927,4471
20240715,093600,889641214,928,925,928,925,2329
20240715,093500,887485585,923,925,925,921,15655
20240715,093400,873024390,926,928,930,926,48960
20240715,093300,827668819,928,929,929,928,30244
20240715,093200,799583315,929,929,930,928,14033
20240715,093100,786544501,929,930,930,927,9416
20240715,093000,777788087,930,926,931,925,59225
20240715,092900,722793639,926,926,926,925,5898
20240715,092800,717332110,926,926,926,924,3477
20240715,092700,714115596,924,924,926,920,19829
20240715,092600,695767584,924,926,926,923,11766
20240715,092500,684897940,926,919,927,918,60731
20240715,092400,628868106,918,918,920,918,13435
20240715,092300,616523767,918,916,919,915,16092
20240715,092200,601783050,916,916,918,916,5851
20240715,092100,596418462,918,917,919,911,31142
20240715,092000,567919583,915,916,918,913,6840
20240715,091900,561665197,918,919,919,914,14277
20240715,091800,548589639,918,919,919,918,4912
20240715,091700,544075918,919,918,919,916,2298
20240715,091600,541966704,918,914,920,913,16374
20240715,091500,526955196,913,913,917,911,11163
20240715,091400,516782393,911,916,917,910,62294
20240715,091300,459956767,915,916,916,915,15489
20240715,091200,445771895,916,918,918,914,83024
20240715,091100,369794709,918,918,919,916,21559
20240715,091000,350034424,919,919,920,918,3965
20240715,090900,346392425,920,920,920,917,12677
20240715,090800,334752884,918,918,920,917,14311
20240715,090700,321601225,920,920,922,918,23516
20240715,090600,299980746,920,921,921,919,20466
20240715,090500,281148829,921,917,922,917,57624
20240715,090400,228169162,918,918,919,914,42487
20240715,090300,189296137,917,920,922,917,15532
20240715,090200,175013013,920,917,923,915,45060
20240715,090100,133634623,917,920,920,915,45573
20240715,090000,91844874,920,921,926,919,97987