stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,185100,3811822475,921,921,921,921,31880
20240820,185000,3811822475,921,921,921,921,0
20240820,184900,3811822475,921,921,921,921,0
20240820,184800,3811822475,921,921,921,921,0
20240820,184700,3811822475,921,921,921,921,0
20240820,184600,3811822475,921,921,921,921,0
20240820,184500,3811822475,921,921,921,921,0
20240820,184400,3811822475,921,921,921,921,0
20240820,184300,3811822475,921,921,921,921,0
20240820,184200,3811822475,921,921,921,921,0
20240820,184100,3811822475,921,921,921,921,0
20240820,184000,3811822475,921,921,921,921,0
20240820,183900,3811822475,921,921,921,921,0
20240820,183800,3811822475,921,921,921,921,0
20240820,183700,3811822475,921,921,921,921,0
20240820,183600,3811822475,921,921,921,921,0
20240820,183500,3811822475,921,921,921,921,0
20240820,183400,3811822475,921,921,921,921,0
20240820,183300,3811822475,921,921,921,921,0
20240820,183200,3811822475,921,921,921,921,0
20240820,183100,3811822475,921,921,921,921,0
20240820,183000,3811822475,921,921,921,921,0
20240820,182900,3811822475,921,921,921,921,0
20240820,182800,3811822475,921,921,921,921,0
20240820,182700,3811822475,921,921,921,921,0
20240820,182600,3811822475,921,921,921,921,0
20240820,182500,3811822475,921,921,921,921,0
20240820,182400,3811822475,921,921,921,921,0
20240820,182300,3811822475,921,921,921,921,0
20240820,182200,3811822475,921,921,921,921,0
20240820,182100,3811822475,921,921,921,921,31880
20240820,182000,3811822475,921,921,921,921,0
20240820,181900,3811822475,921,921,921,921,0
20240820,181800,3811822475,921,921,921,921,0
20240820,181700,3811822475,921,921,921,921,0
20240820,181600,3811822475,921,921,921,921,0
20240820,181500,3811822475,921,921,921,921,0
20240820,181400,3811822475,921,921,921,921,0
20240820,181300,3811822475,921,921,921,921,0
20240820,181200,3811822475,921,921,921,921,0
20240820,181100,3811822475,921,921,921,921,0
20240820,181000,3811822475,921,921,921,921,0
20240820,180900,3811822475,921,921,921,921,0
20240820,180800,3811822475,921,921,921,921,0
20240820,180700,3811822475,921,921,921,921,0
20240820,180600,3811822475,921,921,921,921,0
20240820,180500,3811822475,921,921,921,921,0
20240820,180400,3811822475,921,921,921,921,0
20240820,180300,3811822475,921,921,921,921,0
20240820,180200,3811822475,921,921,921,921,0
20240820,180100,3811822475,921,921,921,921,0
20240820,180000,3811822475,921,921,921,921,0
20240820,175900,3811822475,921,921,921,921,0
20240820,175800,3811822475,921,921,921,921,0
20240820,175700,3811822475,921,921,921,921,0
20240820,175600,3811822475,921,921,921,921,0
20240820,175500,3811822475,921,921,921,921,0
20240820,175400,3811822475,921,921,921,921,0
20240820,175300,3811822475,921,921,921,921,0
20240820,175200,3811822475,921,921,921,921,0
20240820,175100,3811822475,921,921,921,921,31880
20240820,175000,3811822475,921,921,921,921,0
20240820,174900,3811822475,921,921,921,921,0
20240820,174800,3811822475,921,921,921,921,0
20240820,174700,3811822475,921,921,921,921,0
20240820,174600,3811822475,921,921,921,921,0
20240820,174500,3811822475,921,921,921,921,0
20240820,174400,3811822475,921,921,921,921,0
20240820,174300,3811822475,921,921,921,921,0
20240820,174200,3811822475,921,921,921,921,0
20240820,174100,3811822475,921,921,921,921,0
20240820,174000,3811822475,921,921,921,921,0
20240820,173900,3811822475,921,921,921,921,0
20240820,173800,3811822475,921,921,921,921,0
20240820,173700,3811822475,921,921,921,921,0
20240820,173600,3811822475,921,921,921,921,0
20240820,173500,3811822475,921,921,921,921,0
20240820,173400,3811822475,921,921,921,921,0
20240820,173300,3811822475,921,921,921,921,0
20240820,173200,3811822475,921,921,921,921,0
20240820,173100,3811822475,921,921,921,921,0
20240820,173000,3811822475,921,921,921,921,0
20240820,172900,3811822475,921,921,921,921,0
20240820,172800,3811822475,921,921,921,921,0
20240820,172700,3811822475,921,921,921,921,0
20240820,172600,3811822475,921,921,921,921,0
20240820,172500,3811822475,921,921,921,921,0
20240820,172400,3811822475,921,921,921,921,0
20240820,172300,3811822475,921,921,921,921,0
20240820,172200,3811822475,921,921,921,921,0
20240820,172100,3811822475,921,921,921,921,31880
20240820,172000,3811822475,921,921,921,921,0
20240820,171900,3811822475,921,921,921,921,0
20240820,171800,3811822475,921,921,921,921,0
20240820,171700,3811822475,921,921,921,921,0
20240820,171600,3811822475,921,921,921,921,0
20240820,171500,3811822475,921,921,921,921,0
20240820,171400,3811822475,921,921,921,921,0
20240820,171300,3811822475,921,921,921,921,0
20240820,171200,3811822475,921,921,921,921,0
20240820,171100,3811822475,921,921,921,921,0
20240820,171000,3811822475,921,921,921,921,0
20240820,170900,3811822475,921,921,921,921,0
20240820,170800,3811822475,921,921,921,921,0
20240820,170700,3811822475,921,921,921,921,0
20240820,170600,3811822475,921,921,921,921,0
20240820,170500,3811822475,921,921,921,921,0
20240820,170400,3811822475,921,921,921,921,0
20240820,170300,3811822475,921,921,921,921,0
20240820,170200,3811822475,921,921,921,921,0
20240820,170100,3811822475,921,921,921,921,0
20240820,170000,3811822475,921,921,921,921,0
20240820,165900,3811822475,921,921,921,921,0
20240820,165800,3811822475,921,921,921,921,0
20240820,165700,3811822475,921,921,921,921,0
20240820,165600,3811822475,921,921,921,921,0
20240820,165500,3811822475,921,921,921,921,0
20240820,165400,3811822475,921,921,921,921,0
20240820,165300,3811822475,921,921,921,921,0
20240820,165200,3811822475,921,921,921,921,0
20240820,165100,3811822475,921,921,921,921,31880
20240820,165000,3811822475,921,921,921,921,0
20240820,164900,3811822475,921,921,921,921,0
20240820,164800,3811822475,921,921,921,921,0
20240820,164700,3811822475,921,921,921,921,0
20240820,164600,3811822475,921,921,921,921,0
20240820,164500,3811822475,921,921,921,921,0
20240820,164400,3811822475,921,921,921,921,0
20240820,164300,3811822475,921,921,921,921,0
20240820,164200,3811822475,921,921,921,921,0
20240820,164100,3811822475,921,921,921,921,0
20240820,164000,3811822475,921,921,921,921,0
20240820,163900,3811822475,921,921,921,921,0
20240820,163800,3811822475,921,921,921,921,0
20240820,163700,3811822475,921,921,921,921,0
20240820,163600,3811822475,921,921,921,921,0
20240820,163500,3811822475,921,921,921,921,0
20240820,163400,3811822475,921,921,921,921,0
20240820,163300,3811822475,921,921,921,921,0
20240820,163200,3811822475,921,921,921,921,0
20240820,163100,3811822475,921,921,921,921,0
20240820,163000,3811822475,921,921,921,921,0
20240820,162900,3811822475,921,921,921,921,0
20240820,162800,3811822475,921,921,921,921,0
20240820,162700,3811822475,921,921,921,921,0
20240820,162600,3811822475,921,921,921,921,0
20240820,162500,3811822475,921,921,921,921,0
20240820,162400,3811822475,921,921,921,921,0
20240820,162300,3811822475,921,921,921,921,0
20240820,162200,3811822475,921,921,921,921,0
20240820,162100,3811822475,921,921,921,921,31880
20240820,162000,3811822475,921,921,921,921,0
20240820,161900,3811822475,921,921,921,921,0
20240820,161800,3811822475,921,921,921,921,0
20240820,161700,3811822475,921,921,921,921,0
20240820,161600,3811822475,921,921,921,921,0
20240820,161500,3811822475,921,921,921,921,0
20240820,161400,3811822475,921,921,921,921,0
20240820,161300,3811822475,921,921,921,921,0
20240820,161200,3811822475,921,921,921,921,0
20240820,161100,3811822475,921,921,921,921,0
20240820,161000,3811822475,921,921,921,921,0
20240820,160900,3811822475,921,921,921,921,0
20240820,160800,3811822475,921,921,921,921,0
20240820,160700,3811822475,921,921,921,921,0
20240820,160600,3811822475,921,921,921,921,0
20240820,160500,3811822475,921,921,921,921,0
20240820,160400,3811822475,921,921,921,921,0
20240820,160300,3811822475,921,921,921,921,0
20240820,160200,3811822475,921,921,921,921,0
20240820,160100,3811822475,921,921,921,921,0
20240820,160000,3811822475,921,921,921,921,0
20240820,155900,3811822475,921,921,921,921,0
20240820,155800,3811822475,921,921,921,921,0
20240820,155700,3811822475,921,921,921,921,0
20240820,155600,3811822475,921,921,921,921,0
20240820,155500,3811822475,921,921,921,921,0
20240820,155400,3811822475,921,921,921,921,0
20240820,155300,3811822475,921,921,921,921,0
20240820,155200,3811822475,921,921,921,921,0
20240820,155100,3811822475,921,921,921,921,31880
20240820,155000,3811822475,921,921,921,921,0
20240820,154900,3811822475,921,921,921,921,0
20240820,154800,3811822475,921,921,921,921,0
20240820,154700,3811822475,921,921,921,921,0
20240820,154600,3811822475,921,921,921,921,0
20240820,154500,3811822475,921,921,921,921,0
20240820,154400,3811822475,921,921,921,921,0
20240820,154300,3811822475,921,921,921,921,0
20240820,154200,3811822475,921,921,921,921,0
20240820,154100,3811822475,921,921,921,921,0
20240820,154000,3811822475,921,921,921,921,0
20240820,153900,3811822475,921,921,921,921,0
20240820,153800,3811822475,921,921,921,921,0
20240820,153700,3811822475,921,921,921,921,0
20240820,153600,3811822475,921,921,921,921,0
20240820,153500,3811822475,921,921,921,921,0
20240820,153400,3811822475,921,921,921,921,0
20240820,153300,3811822475,921,921,921,921,0
20240820,153200,3811822475,921,921,921,921,0
20240820,153100,3811822475,921,921,921,921,0
20240820,153000,3811822475,921,921,921,921,31880
20240820,152900,3782460995,923,923,923,923,0
20240820,152800,3782460995,923,923,923,923,0
20240820,152700,3782460995,923,923,923,923,0
20240820,152600,3782460995,923,923,923,923,0
20240820,152500,3782460995,923,923,923,923,0
20240820,152400,3782460995,923,923,923,923,0
20240820,152300,3782460995,923,923,923,923,0
20240820,152200,3782460995,923,923,923,923,0
20240820,152100,3782460995,923,923,923,923,0
20240820,152000,3782460995,923,923,923,923,0
20240820,151900,3782460995,923,923,923,921,2996
20240820,151800,3779697711,923,920,923,920,1821
20240820,151700,3778018119,919,920,920,918,2003
20240820,151600,3776177361,918,919,920,918,15433
20240820,151500,3761988010,919,919,919,919,605
20240820,151400,3761432015,919,920,920,919,1621
20240820,151300,3759942217,920,920,921,919,3138
20240820,151200,3757056543,920,919,920,919,7380
20240820,151100,3750266946,920,920,920,919,3031
20240820,151000,3747480976,919,920,920,919,3034
20240820,150900,3744689700,920,921,921,920,7083
20240820,150800,3738171872,921,922,923,921,524
20240820,150700,3737689225,921,924,924,921,40
20240820,150600,3737652280,924,921,924,921,10752
20240820,150500,3727724359,921,922,923,921,5557
20240820,150400,3722604779,921,921,923,921,7
20240820,150300,3722598328,921,921,923,921,6444
20240820,150200,3716657340,921,922,923,921,3313
20240820,150100,3713602946,921,922,922,921,1411
20240820,150000,3712302014,922,921,922,921,549
20240820,145900,3711796214,923,921,923,921,436
20240820,145800,3711394656,922,922,922,922,1330
20240820,145700,3710168396,922,922,922,922,3
20240820,145600,3710165630,921,922,922,921,526
20240820,145500,3709681182,921,921,921,921,1192
20240820,145400,3708583350,922,921,922,921,989
20240820,145300,3707672462,920,921,921,920,2327
20240820,145200,3705531619,921,921,921,921,3511
20240820,145100,3702297988,921,920,921,920,2270
20240820,145000,3700208318,921,922,922,920,9052
20240820,144900,3691873523,923,922,923,922,20
20240820,144800,3691855071,921,921,921,921,3565
20240820,144700,3688571706,922,923,923,922,681
20240820,144600,3687943823,924,922,924,922,260
20240820,144500,3687704083,922,923,923,921,1610
20240820,144400,3686220461,923,923,923,923,1600
20240820,144300,3684743661,924,923,924,923,60
20240820,144200,3684688271,923,924,924,923,8250
20240820,144100,3677067879,925,924,925,924,1216
20240820,144000,3675944085,924,924,924,924,1311
20240820,143900,3674732721,924,924,924,923,2216
20240820,143800,3672687301,924,924,924,924,2848
20240820,143700,3670055749,925,924,925,924,525
20240820,143600,3669570639,924,924,925,924,3030
20240820,143500,3666770898,924,924,924,924,2211
20240820,143400,3664727934,924,925,925,924,874
20240820,143300,3663920347,925,925,925,924,1824
20240820,143200,3662233247,924,924,924,924,1536
20240820,143100,3660813983,924,923,924,923,1877
20240820,143000,3659079652,924,922,924,922,290
20240820,142900,3658812252,924,923,924,923,585
20240820,142800,3658272277,923,923,923,923,1
20240820,142700,3658271354,923,922,923,922,12050
20240820,142600,3647161204,923,922,923,922,30391
20240820,142500,3619112648,919,922,922,919,6488
20240820,142400,3613140636,922,922,923,922,7160
20240820,142300,3606539107,922,922,922,922,110
20240820,142200,3606437687,923,924,924,923,1065
20240820,142100,3605454676,923,924,924,923,309
20240820,142000,3605169459,923,923,923,923,2922
20240820,141900,3602472453,923,923,923,923,1005
20240820,141800,3601544838,924,923,924,923,77
20240820,141700,3601473739,923,923,923,923,3730
20240820,141600,3598030949,923,923,923,923,15
20240820,141500,3598017104,923,923,923,922,8166
20240820,141400,3590479896,923,922,923,921,4271
20240820,141300,3586540807,923,923,923,923,1300
20240820,141200,3585340907,922,923,924,922,2993
20240820,141100,3582578384,924,924,924,924,0
20240820,141000,3582578384,924,924,924,924,2815
20240820,140900,3579977324,924,923,924,923,3217
20240820,140800,3577006033,923,923,923,923,1
20240820,140700,3577005110,920,920,920,920,339
20240820,140600,3576693230,920,923,924,920,2100
20240820,140500,3574753730,924,924,924,924,101
20240820,140400,3574660406,920,920,920,920,10694
20240820,140300,3564821926,921,923,923,921,5268
20240820,140200,3559961562,924,924,924,924,1235
20240820,140100,3558820422,925,922,925,922,5000
20240820,140000,3554201870,923,923,923,923,0
20240820,135900,3554201870,923,923,923,923,0
20240820,135800,3554201870,923,923,923,923,2607
20240820,135700,3551795609,922,922,922,922,0
20240820,135600,3551795609,922,920,922,919,12358
20240820,135500,3540425287,919,919,919,919,1708
20240820,135400,3538855635,920,920,920,920,1
20240820,135300,3538854715,920,919,920,919,159
20240820,135200,3538708584,919,918,919,918,1340
20240820,135100,3537477224,918,918,918,918,501
20240820,135000,3537017306,918,920,920,918,8294
20240820,134900,3529397131,920,920,920,920,65
20240820,134800,3529337331,920,920,920,920,808
20240820,134700,3528593971,920,920,920,919,2611
20240820,134600,3526191951,920,921,921,920,164
20240820,134500,3526041066,921,922,922,921,2118
20240820,134400,3524090288,921,919,921,919,627
20240820,134300,3523514059,919,921,921,919,2530
20240820,134200,3521186240,921,922,922,921,3037
20240820,134100,3518389160,921,920,921,920,1326
20240820,134000,3517168484,920,920,920,920,541
20240820,133900,3516670764,920,918,920,918,624
20240820,133800,3516096989,918,919,919,918,205
20240820,133700,3515908749,919,919,919,919,7733
20240820,133600,3508802122,918,918,918,918,1060
20240820,133500,3507829042,919,918,919,918,66
20240820,133400,3507768438,918,918,918,918,50
20240820,133300,3507722538,918,917,918,917,1030
20240820,133200,3506777028,919,918,919,918,4000
20240820,133100,3503101046,919,919,919,919,11
20240820,133000,3503090937,917,917,917,917,10
20240820,132900,3503081767,919,917,919,917,544
20240820,132800,3502582899,917,917,917,917,4540
20240820,132700,3498419719,918,918,918,918,0
20240820,132600,3498419719,918,918,918,918,5255
20240820,132500,3493595629,919,919,919,918,5132
20240820,132400,3488883321,919,919,919,919,3511
20240820,132300,3485656712,920,919,920,919,1106
20240820,132200,3484639954,920,920,923,920,1375
20240820,132100,3483374938,921,923,923,921,1863
20240820,132000,3481655409,923,928,928,919,16631
20240820,131900,3466306105,921,917,931,917,57249
20240820,131800,3413297557,918,918,918,918,10
20240820,131700,3413288377,915,915,915,915,200
20240820,131600,3413105377,915,918,918,915,5071
20240820,131500,3408453955,914,916,916,914,32953
20240820,131400,3378306000,916,916,916,916,334
20240820,131300,3378000056,916,916,916,916,3532
20240820,131200,3374764744,916,917,918,916,5341
20240820,131100,3369871373,918,918,918,918,210
20240820,131000,3369678593,916,916,916,916,200
20240820,130900,3369495393,916,916,916,916,1300
20240820,130800,3368304593,918,915,918,915,1741
20240820,130700,3366710681,916,916,916,915,3259
20240820,130600,3363726474,916,916,916,915,1230
20240820,130500,3362599983,915,917,917,915,2293
20240820,130400,3360498993,917,916,917,916,1695
20240820,130300,3358946348,915,916,917,915,5
20240820,130200,3358941770,915,915,916,914,2830
20240820,130100,3356350493,915,916,916,915,5925
20240820,130000,3350929017,917,916,917,916,89
20240820,125900,3350847483,915,916,916,915,158
20240820,125800,3350702849,916,916,916,916,10
20240820,125700,3350693689,916,916,916,916,1329
20240820,125600,3349476325,916,916,916,915,4975
20240820,125500,3344921587,915,916,916,915,888
20240820,125400,3344109057,915,916,916,915,1815
20240820,125300,3342448252,916,916,916,915,4440
20240820,125200,3338385304,915,915,916,915,5311
20240820,125100,3333525634,916,916,916,916,100
20240820,125000,3333434034,915,916,916,915,1914
20240820,124900,3331682723,915,916,916,915,2800
20240820,124800,3329120213,916,918,918,916,166
20240820,124700,3328967916,918,914,918,914,904
20240820,124600,3328141550,915,915,915,914,4658
20240820,124500,3323882580,915,916,916,915,20598
20240820,124400,3305034691,916,917,917,916,9536
20240820,124300,3296299215,916,917,917,916,1288
20240820,124200,3295119398,916,916,916,916,195
20240820,124100,3294940778,916,917,917,916,315
20240820,124000,3294652010,917,918,918,917,68
20240820,123900,3294589620,918,917,918,916,11892
20240820,123800,3283696527,916,917,917,916,21906
20240820,123700,3263621971,917,919,919,917,33841
20240820,123600,3232575741,919,919,919,919,311
20240820,123500,3232289932,920,918,920,918,4759
20240820,123400,3227920724,918,920,920,918,13965
20240820,123300,3215086924,920,921,921,920,569
20240820,123200,3214563443,921,920,921,920,20
20240820,123100,3214545033,921,921,921,920,4519
20240820,123000,3210383431,920,921,921,920,26242
20240820,122900,3186240772,921,921,921,921,1768
20240820,122800,3184612444,921,921,921,920,362
20240820,122700,3184279256,920,922,923,920,26890
20240820,122600,3159527996,922,923,923,922,347
20240820,122500,3159208032,922,922,922,922,100
20240820,122400,3159115832,922,921,922,921,1376
20240820,122300,3157848376,921,921,922,921,7415
20240820,122200,3151018750,921,921,922,920,1266
20240820,122100,3149853539,920,923,923,920,54523
20240820,122000,3099631513,922,923,923,922,6
20240820,121900,3099625980,923,924,924,923,10886
20240820,121800,3089578152,925,925,925,925,0
20240820,121700,3089578152,925,925,925,925,0
20240820,121600,3089578152,925,925,925,925,14
20240820,121500,3089565202,923,925,925,923,10763
20240820,121400,3079630863,923,923,923,923,10963
20240820,121300,3069512014,926,926,926,926,1
20240820,121200,3069511088,922,923,923,922,6926
20240820,121100,3063124924,923,924,924,923,5683
20240820,121000,3057879505,926,925,926,924,2838
20240820,120900,3055256973,925,926,926,925,11207
20240820,120800,3044889997,926,926,926,926,0
20240820,120700,3044889997,926,926,926,926,1
20240820,120600,3044889071,924,924,924,924,1830
20240820,120500,3043198151,925,925,925,925,1100
20240820,120400,3042180651,925,925,925,925,2
20240820,120300,3042178801,925,925,925,925,2
20240820,120200,3042176951,925,925,925,925,855
20240820,120100,3041386076,925,925,925,925,3339
20240820,120000,3038297501,925,925,925,925,395
20240820,115900,3037932126,925,925,925,925,150
20240820,115800,3037793376,926,926,926,926,2
20240820,115700,3037791524,925,924,926,924,3508
20240820,115600,3034546010,924,924,924,924,1626
20240820,115500,3033043586,924,925,925,924,3957
20240820,115400,3029387197,925,925,925,925,23
20240820,115300,3029365922,925,925,925,925,0
20240820,115200,3029365922,925,925,925,925,1
20240820,115100,3029364997,924,925,925,924,6477
20240820,115000,3023378010,925,925,926,925,3762
20240820,114900,3019897160,926,924,926,924,260
20240820,114800,3019656900,923,923,923,923,1000
20240820,114700,3018733900,926,926,926,926,872
20240820,114600,3017926428,926,926,926,926,8
20240820,114500,3017919020,923,926,926,923,5965
20240820,114400,3012409321,924,924,924,924,0
20240820,114300,3012409321,924,924,924,924,2342
20240820,114200,3010245313,925,925,926,925,2189
20240820,114100,3008220487,925,924,925,924,365
20240820,114000,3007883112,924,924,924,924,0
20240820,113900,3007883112,924,925,925,924,541
20240820,113800,3007383204,924,924,924,924,108
20240820,113700,3007283412,924,925,925,924,28
20240820,113600,3007257514,924,924,924,924,35
20240820,113500,3007225174,923,922,923,922,17278
20240820,113400,2991294670,922,923,923,922,345
20240820,113300,2990976470,922,923,923,922,4611
20240820,113200,2986723448,923,923,923,923,11702
20240820,113100,2975922502,925,925,925,925,10
20240820,113000,2975913252,923,924,924,923,7107
20240820,112900,2969351778,925,925,925,925,500
20240820,112800,2968889278,925,924,925,924,402
20240820,112700,2968517828,925,924,925,924,3
20240820,112600,2968515055,923,925,926,923,3355
20240820,112500,2965409709,923,924,924,923,847
20240820,112400,2964627412,924,926,926,924,1005
20240820,112300,2963698544,926,924,926,923,2499
20240820,112200,2961388923,924,923,924,923,8
20240820,112100,2961381534,924,924,924,923,305
20240820,112000,2961100014,925,924,925,923,5940
20240820,111900,2955616579,923,923,923,923,36
20240820,111800,2955583351,925,924,925,924,2994
20240820,111700,2952814071,924,924,924,924,900
20240820,111600,2951982471,923,923,925,923,843
20240820,111500,2951204140,922,922,923,922,4000
20240820,111400,2947515939,922,925,925,922,22153
20240820,111300,2927075621,924,924,924,924,190
20240820,111200,2926900061,923,924,924,923,624
20240820,111100,2926324108,924,924,924,923,1059
20240820,111000,2925346638,923,923,923,923,688
20240820,110900,2924711614,926,923,926,923,1409
20240820,110800,2923411005,923,923,923,923,1400
20240820,110700,2922118805,923,925,925,923,18919
20240820,110600,2904654207,925,925,925,925,1
20240820,110500,2904653282,926,925,926,925,2165
20240820,110400,2902650557,923,923,923,923,500
20240820,110300,2902189057,927,926,927,923,21486
20240820,110200,2882336893,926,926,927,926,2660
20240820,110100,2879873289,927,927,927,926,210
20240820,110000,2879678694,928,927,928,925,2266
20240820,105900,2877580464,926,927,928,926,520
20240820,105800,2877098065,926,926,926,926,1727
20240820,105700,2875498863,927,927,927,927,10
20240820,105600,2875489593,926,927,927,926,102
20240820,105500,2875395086,928,925,928,925,331
20240820,105400,2875088243,926,926,926,926,2908
20240820,105300,2872395435,923,926,926,923,5034
20240820,105200,2867746074,926,925,926,925,682
20240820,105100,2867115214,925,928,928,924,33689
20240820,105000,2835958220,928,928,929,928,2409
20240820,104900,2833722662,928,928,928,928,40
20240820,104800,2833685542,928,927,928,927,4026
20240820,104700,2829953437,927,927,928,926,1450
20240820,104600,2828609277,928,928,928,928,86
20240820,104500,2828529469,929,927,929,926,4762
20240820,104400,2824114100,927,929,929,927,123
20240820,104300,2823999908,929,928,929,928,523
20240820,104200,2823514241,928,927,928,927,3135
20240820,104100,2820605036,928,928,928,928,10
20240820,104000,2820595756,927,928,928,926,1629
20240820,103900,2819085245,928,928,928,927,314
20240820,103800,2818794154,928,928,928,928,10
20240820,103700,2818784874,927,929,929,927,2374
20240820,103600,2816584106,929,927,929,927,8810
20240820,103500,2808408823,927,923,927,923,1729
20240820,103400,2806810065,923,928,928,923,10714
20240820,103300,2796914736,923,929,929,923,26717
20240820,103200,2772234606,929,929,929,924,5422
20240820,103100,2767213456,929,929,929,927,490
20240820,103000,2766758258,929,929,929,929,5
20240820,102900,2766753613,926,926,929,926,2074
20240820,102800,2764833072,926,927,929,926,2126
20240820,102700,2762864344,926,926,926,925,3287
20240820,102600,2759823528,926,925,928,925,36376
20240820,102500,2726164511,925,927,927,925,34243
20240820,102400,2694473479,927,927,927,927,1891
20240820,102300,2692720522,928,928,928,928,3000
20240820,102200,2689936522,928,927,928,927,1931
20240820,102100,2688144677,927,927,928,927,2625
20240820,102000,2685711289,928,928,928,928,217
20240820,101900,2685509913,928,929,929,928,854
20240820,101800,2684717352,929,929,929,929,1100
20240820,101700,2683695452,928,927,928,927,1107
20240820,101600,2682668906,926,926,926,926,2369
20240820,101500,2680475212,926,928,928,926,2751
20240820,101400,2677924108,928,928,928,927,3888
20240820,101300,2674318667,928,927,930,926,8128
20240820,101200,2666764185,926,926,926,926,4232
20240820,101100,2662845353,926,926,926,926,22320
20240820,101000,2642177033,926,927,927,926,24410
20240820,100900,2619561059,929,927,929,927,9831
20240820,100800,2610443097,927,926,931,926,20518
20240820,100700,2591399534,931,931,931,926,33012
20240820,100600,2560747068,933,932,933,930,20977
20240820,100500,2541223329,932,934,934,932,2082
20240820,100400,2539280712,934,934,935,934,1915
20240820,100300,2537492069,934,936,936,933,9595
20240820,100200,2528535036,936,936,936,936,2900
20240820,100100,2525820636,935,937,938,935,6824
20240820,100000,2519430250,936,937,938,933,12494
20240820,095900,2507733708,937,937,938,937,19710
20240820,095800,2489257399,937,936,937,936,12943
20240820,095700,2477136945,936,934,936,934,22204
20240820,095600,2456366491,934,931,934,931,9285
20240820,095500,2447709703,931,934,934,931,6439
20240820,095400,2441714985,931,931,932,931,3177
20240820,095300,2438756867,931,931,934,931,9355
20240820,095200,2430029784,931,934,935,931,2646
20240820,095100,2427565478,930,932,935,930,42593
20240820,095000,2387807679,932,932,934,931,20384
20240820,094900,2368806699,932,930,933,930,6030
20240820,094800,2363194082,930,930,933,930,11897
20240820,094700,2352112034,929,932,932,929,10408
20240820,094600,2342428625,932,933,934,932,8273
20240820,094500,2334712331,933,934,934,933,3694
20240820,094400,2331263997,933,934,934,933,6605
20240820,094300,2325098846,935,937,937,935,16083
20240820,094200,2310060267,937,938,938,935,29405
20240820,094100,2282509704,938,934,940,934,62312
20240820,094000,2224090748,935,930,935,930,16958
20240820,093900,2208248747,930,933,933,930,31964
20240820,093800,2178499548,933,928,933,927,20855
20240820,093700,2159104047,928,930,930,927,4191
20240820,093600,2155211918,930,929,930,927,49217
20240820,093500,2109467337,929,928,929,927,5078
20240820,093400,2104756812,928,927,928,926,9112
20240820,093300,2096306780,927,924,927,923,18496
20240820,093200,2079202640,924,923,925,923,5347
20240820,093100,2074263976,923,925,925,923,30866
20240820,093000,2045757277,926,927,927,925,13852
20240820,092900,2032928590,927,930,930,927,2015
20240820,092800,2031058774,930,928,931,927,28494
20240820,092700,2004631022,928,931,932,927,42496
20240820,092600,1965158865,932,930,932,930,20965
20240820,092500,1945642225,930,931,931,927,30002
20240820,092400,1917811588,931,929,931,927,33349
20240820,092300,1886854420,928,931,933,928,34089
20240820,092200,1855162249,932,935,935,932,42035
20240820,092100,1815947056,933,935,937,933,19197
20240820,092000,1797999694,934,934,935,933,21442
20240820,091900,1777974611,935,937,937,933,16316
20240820,091800,1762726061,935,940,940,933,31042
20240820,091700,1733619261,940,933,940,930,56214
20240820,091600,1680999628,932,933,933,929,44764
20240820,091500,1639266209,933,924,933,923,104987
20240820,091400,1542027001,924,927,927,923,31804
20240820,091300,1512609764,927,925,929,924,35128
20240820,091200,1480042810,925,929,930,925,70737
20240820,091100,1414501343,930,933,934,930,12307
20240820,091000,1403036309,934,934,934,931,36265
20240820,090900,1369233951,933,937,937,928,66321
20240820,090800,1307411092,937,934,938,926,147628
20240820,090700,1170044795,934,930,935,928,67112
20240820,090600,1107566095,929,936,936,926,101260
20240820,090500,1013292717,935,939,940,934,77240
20240820,090400,940794964,939,939,940,931,109149
20240820,090300,838664598,939,934,941,932,86797
20240820,090200,757353658,935,941,946,935,244023
20240820,090100,527781167,942,935,955,934,335105
20240820,090000,211597734,937,923,937,920,228311