stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,185100,9695726631,937,937,937,937,45838
20240821,185000,9695726631,937,937,937,937,0
20240821,184900,9695726631,937,937,937,937,0
20240821,184800,9695726631,937,937,937,937,0
20240821,184700,9695726631,937,937,937,937,0
20240821,184600,9695726631,937,937,937,937,0
20240821,184500,9695726631,937,937,937,937,0
20240821,184400,9695726631,937,937,937,937,0
20240821,184300,9695726631,937,937,937,937,0
20240821,184200,9695726631,937,937,937,937,0
20240821,184100,9695726631,937,937,937,937,0
20240821,184000,9695726631,937,937,937,937,0
20240821,183900,9695726631,937,937,937,937,0
20240821,183800,9695726631,937,937,937,937,0
20240821,183700,9695726631,937,937,937,937,0
20240821,183600,9695726631,937,937,937,937,0
20240821,183500,9695726631,937,937,937,937,0
20240821,183400,9695726631,937,937,937,937,0
20240821,183300,9695726631,937,937,937,937,0
20240821,183200,9695726631,937,937,937,937,0
20240821,183100,9695726631,937,937,937,937,0
20240821,183000,9695726631,937,937,937,937,0
20240821,182900,9695726631,937,937,937,937,0
20240821,182800,9695726631,937,937,937,937,0
20240821,182700,9695726631,937,937,937,937,0
20240821,182600,9695726631,937,937,937,937,0
20240821,182500,9695726631,937,937,937,937,0
20240821,182400,9695726631,937,937,937,937,0
20240821,182300,9695726631,937,937,937,937,0
20240821,182200,9695726631,937,937,937,937,0
20240821,182100,9695726631,937,937,937,937,45838
20240821,182000,9695726631,937,937,937,937,0
20240821,181900,9695726631,937,937,937,937,0
20240821,181800,9695726631,937,937,937,937,0
20240821,181700,9695726631,937,937,937,937,0
20240821,181600,9695726631,937,937,937,937,0
20240821,181500,9695726631,937,937,937,937,0
20240821,181400,9695726631,937,937,937,937,0
20240821,181300,9695726631,937,937,937,937,0
20240821,181200,9695726631,937,937,937,937,0
20240821,181100,9695726631,937,937,937,937,0
20240821,181000,9695726631,937,937,937,937,0
20240821,180900,9695726631,937,937,937,937,0
20240821,180800,9695726631,937,937,937,937,0
20240821,180700,9695726631,937,937,937,937,0
20240821,180600,9695726631,937,937,937,937,0
20240821,180500,9695726631,937,937,937,937,0
20240821,180400,9695726631,937,937,937,937,0
20240821,180300,9695726631,937,937,937,937,0
20240821,180200,9695726631,937,937,937,937,0
20240821,180100,9695726631,937,937,937,937,0
20240821,180000,9695726631,937,937,937,937,0
20240821,175900,9695726631,937,937,937,937,0
20240821,175800,9695726631,937,937,937,937,0
20240821,175700,9695726631,937,937,937,937,0
20240821,175600,9695726631,937,937,937,937,0
20240821,175500,9695726631,937,937,937,937,0
20240821,175400,9695726631,937,937,937,937,0
20240821,175300,9695726631,937,937,937,937,0
20240821,175200,9695726631,937,937,937,937,0
20240821,175100,9695726631,937,937,937,937,45838
20240821,175000,9695726631,937,937,937,937,0
20240821,174900,9695726631,937,937,937,937,0
20240821,174800,9695726631,937,937,937,937,0
20240821,174700,9695726631,937,937,937,937,0
20240821,174600,9695726631,937,937,937,937,0
20240821,174500,9695726631,937,937,937,937,0
20240821,174400,9695726631,937,937,937,937,0
20240821,174300,9695726631,937,937,937,937,0
20240821,174200,9695726631,937,937,937,937,0
20240821,174100,9695726631,937,937,937,937,0
20240821,174000,9695726631,937,937,937,937,0
20240821,173900,9695726631,937,937,937,937,0
20240821,173800,9695726631,937,937,937,937,0
20240821,173700,9695726631,937,937,937,937,0
20240821,173600,9695726631,937,937,937,937,0
20240821,173500,9695726631,937,937,937,937,0
20240821,173400,9695726631,937,937,937,937,0
20240821,173300,9695726631,937,937,937,937,0
20240821,173200,9695726631,937,937,937,937,0
20240821,173100,9695726631,937,937,937,937,0
20240821,173000,9695726631,937,937,937,937,0
20240821,172900,9695726631,937,937,937,937,0
20240821,172800,9695726631,937,937,937,937,0
20240821,172700,9695726631,937,937,937,937,0
20240821,172600,9695726631,937,937,937,937,0
20240821,172500,9695726631,937,937,937,937,0
20240821,172400,9695726631,937,937,937,937,0
20240821,172300,9695726631,937,937,937,937,0
20240821,172200,9695726631,937,937,937,937,0
20240821,172100,9695726631,937,937,937,937,45838
20240821,172000,9695726631,937,937,937,937,0
20240821,171900,9695726631,937,937,937,937,0
20240821,171800,9695726631,937,937,937,937,0
20240821,171700,9695726631,937,937,937,937,0
20240821,171600,9695726631,937,937,937,937,0
20240821,171500,9695726631,937,937,937,937,0
20240821,171400,9695726631,937,937,937,937,0
20240821,171300,9695726631,937,937,937,937,0
20240821,171200,9695726631,937,937,937,937,0
20240821,171100,9695726631,937,937,937,937,0
20240821,171000,9695726631,937,937,937,937,0
20240821,170900,9695726631,937,937,937,937,0
20240821,170800,9695726631,937,937,937,937,0
20240821,170700,9695726631,937,937,937,937,0
20240821,170600,9695726631,937,937,937,937,0
20240821,170500,9695726631,937,937,937,937,0
20240821,170400,9695726631,937,937,937,937,0
20240821,170300,9695726631,937,937,937,937,0
20240821,170200,9695726631,937,937,937,937,0
20240821,170100,9695726631,937,937,937,937,0
20240821,170000,9695726631,937,937,937,937,0
20240821,165900,9695726631,937,937,937,937,0
20240821,165800,9695726631,937,937,937,937,0
20240821,165700,9695726631,937,937,937,937,0
20240821,165600,9695726631,937,937,937,937,0
20240821,165500,9695726631,937,937,937,937,0
20240821,165400,9695726631,937,937,937,937,0
20240821,165300,9695726631,937,937,937,937,0
20240821,165200,9695726631,937,937,937,937,0
20240821,165100,9695726631,937,937,937,937,45838
20240821,165000,9695726631,937,937,937,937,0
20240821,164900,9695726631,937,937,937,937,0
20240821,164800,9695726631,937,937,937,937,0
20240821,164700,9695726631,937,937,937,937,0
20240821,164600,9695726631,937,937,937,937,0
20240821,164500,9695726631,937,937,937,937,0
20240821,164400,9695726631,937,937,937,937,0
20240821,164300,9695726631,937,937,937,937,0
20240821,164200,9695726631,937,937,937,937,0
20240821,164100,9695726631,937,937,937,937,0
20240821,164000,9695726631,937,937,937,937,0
20240821,163900,9695726631,937,937,937,937,0
20240821,163800,9695726631,937,937,937,937,0
20240821,163700,9695726631,937,937,937,937,0
20240821,163600,9695726631,937,937,937,937,0
20240821,163500,9695726631,937,937,937,937,0
20240821,163400,9695726631,937,937,937,937,0
20240821,163300,9695726631,937,937,937,937,0
20240821,163200,9695726631,937,937,937,937,0
20240821,163100,9695726631,937,937,937,937,0
20240821,163000,9695726631,937,937,937,937,0
20240821,162900,9695726631,937,937,937,937,0
20240821,162800,9695726631,937,937,937,937,0
20240821,162700,9695726631,937,937,937,937,0
20240821,162600,9695726631,937,937,937,937,0
20240821,162500,9695726631,937,937,937,937,0
20240821,162400,9695726631,937,937,937,937,0
20240821,162300,9695726631,937,937,937,937,0
20240821,162200,9695726631,937,937,937,937,0
20240821,162100,9695726631,937,937,937,937,45838
20240821,162000,9695726631,937,937,937,937,0
20240821,161900,9695726631,937,937,937,937,0
20240821,161800,9695726631,937,937,937,937,0
20240821,161700,9695726631,937,937,937,937,0
20240821,161600,9695726631,937,937,937,937,0
20240821,161500,9695726631,937,937,937,937,0
20240821,161400,9695726631,937,937,937,937,0
20240821,161300,9695726631,937,937,937,937,0
20240821,161200,9695726631,937,937,937,937,0
20240821,161100,9695726631,937,937,937,937,0
20240821,161000,9695726631,937,937,937,937,0
20240821,160900,9695726631,937,937,937,937,0
20240821,160800,9695726631,937,937,937,937,0
20240821,160700,9695726631,937,937,937,937,0
20240821,160600,9695726631,937,937,937,937,0
20240821,160500,9695726631,937,937,937,937,0
20240821,160400,9695726631,937,937,937,937,0
20240821,160300,9695726631,937,937,937,937,0
20240821,160200,9695726631,937,937,937,937,0
20240821,160100,9695726631,937,937,937,937,0
20240821,160000,9695726631,937,937,937,937,0
20240821,155900,9695726631,937,937,937,937,0
20240821,155800,9695726631,937,937,937,937,0
20240821,155700,9695726631,937,937,937,937,0
20240821,155600,9695726631,937,937,937,937,0
20240821,155500,9695726631,937,937,937,937,0
20240821,155400,9695726631,937,937,937,937,0
20240821,155300,9695726631,937,937,937,937,0
20240821,155200,9695726631,937,937,937,937,0
20240821,155100,9695726631,937,937,937,937,45838
20240821,155000,9695726631,937,937,937,937,0
20240821,154900,9695726631,937,937,937,937,0
20240821,154800,9695726631,937,937,937,937,0
20240821,154700,9695726631,937,937,937,937,0
20240821,154600,9695726631,937,937,937,937,0
20240821,154500,9695726631,937,937,937,937,0
20240821,154400,9695726631,937,937,937,937,0
20240821,154300,9695726631,937,937,937,937,0
20240821,154200,9695726631,937,937,937,937,0
20240821,154100,9695726631,937,937,937,937,0
20240821,154000,9695726631,937,937,937,937,0
20240821,153900,9695726631,937,937,937,937,0
20240821,153800,9695726631,937,937,937,937,0
20240821,153700,9695726631,937,937,937,937,0
20240821,153600,9695726631,937,937,937,937,0
20240821,153500,9695726631,937,937,937,937,0
20240821,153400,9695726631,937,937,937,937,0
20240821,153300,9695726631,937,937,937,937,0
20240821,153200,9695726631,937,937,937,937,0
20240821,153100,9695726631,937,937,937,937,0
20240821,153000,9695726631,937,937,937,937,45838
20240821,152900,9652776425,941,941,941,941,0
20240821,152800,9652776425,941,941,941,941,0
20240821,152700,9652776425,941,941,941,941,0
20240821,152600,9652776425,941,941,941,941,0
20240821,152500,9652776425,941,941,941,941,0
20240821,152400,9652776425,941,941,941,941,0
20240821,152300,9652776425,941,941,941,941,0
20240821,152200,9652776425,941,941,941,941,0
20240821,152100,9652776425,941,941,941,941,0
20240821,152000,9652776425,941,941,941,941,0
20240821,151900,9652776425,941,940,941,940,6270
20240821,151800,9646879341,941,942,942,939,16486
20240821,151700,9631381736,942,941,943,940,22267
20240821,151600,9610447703,944,942,944,940,13242
20240821,151500,9597984719,942,941,943,940,22797
20240821,151400,9576541189,941,940,941,939,23350
20240821,151300,9554592198,939,940,940,939,5716
20240821,151200,9549224330,940,940,941,939,11686
20240821,151100,9538239563,941,937,941,937,18146
20240821,151000,9521198205,937,938,939,937,14082
20240821,150900,9507984278,938,938,939,938,7927
20240821,150800,9500544051,938,937,938,937,1339
20240821,150700,9499288087,937,940,940,936,31626
20240821,150600,9469631658,939,939,940,938,17899
20240821,150500,9452812404,939,937,939,937,1954
20240821,150400,9450977921,937,937,938,937,108
20240821,150300,9450876651,937,937,938,936,12914
20240821,150200,9438773282,937,938,939,937,1889
20240821,150100,9437001352,938,936,939,936,4371
20240821,150000,9432903354,936,935,937,935,1051
20240821,145900,9431918628,935,933,936,933,14614
20240821,145800,9418244565,933,933,934,931,23739
20240821,145700,9396100795,933,933,934,933,1079
20240821,145600,9395093996,933,933,936,931,21108
20240821,145500,9375420928,933,933,934,932,9820
20240821,145400,9366263415,933,935,935,932,55027
20240821,145300,9314902654,935,935,935,935,7437
20240821,145200,9307949059,935,938,940,935,25084
20240821,145100,9284432675,938,940,940,938,20352
20240821,145000,9265325834,940,940,942,940,6035
20240821,144900,9259648804,940,939,941,939,4367
20240821,144800,9255547887,939,939,942,939,677
20240821,144700,9254912101,939,939,942,939,13671
20240821,144600,9242072655,941,939,942,939,9314
20240821,144500,9233319542,939,941,942,939,5411
20240821,144400,9228229360,940,939,941,939,1008
20240821,144300,9227281996,939,938,941,937,9229
20240821,144200,9218613240,938,938,940,938,2688
20240821,144100,9216091893,938,938,938,938,301
20240821,144000,9215809555,937,939,939,937,14543
20240821,143900,9202156615,939,942,942,939,4703
20240821,143800,9197736009,943,941,943,939,12799
20240821,143700,9185687586,940,940,940,939,21301
20240821,143600,9165667042,941,941,941,940,1228
20240821,143500,9164511499,941,944,944,941,32857
20240821,143400,9133569058,944,946,946,942,7498
20240821,143300,9126495455,945,951,955,945,26655
20240821,143200,9101249072,951,950,952,945,129683
20240821,143100,8978551354,950,959,960,950,37179
20240821,143000,8943026021,959,958,959,955,32382
20240821,142900,8912047705,958,950,963,949,132319
20240821,142800,8785299700,951,950,951,949,14382
20240821,142700,8771633753,950,941,950,941,30767
20240821,142600,8742478364,942,942,942,940,8011
20240821,142500,8734938004,941,942,944,941,8239
20240821,142400,8727178089,942,942,942,942,5050
20240821,142300,8722420989,942,944,944,942,1827
20240821,142200,8720699941,942,944,944,942,19538
20240821,142100,8702258171,945,946,946,944,3256
20240821,142000,8699182822,945,945,945,945,2
20240821,141900,8699180932,944,947,947,944,1385
20240821,141800,8697871760,947,944,948,942,13896
20240821,141700,8684722227,944,943,945,942,2792
20240821,141600,8682088860,944,943,946,943,4914
20240821,141500,8677446107,942,944,946,942,1002
20240821,141400,8676501103,944,946,946,944,4832
20240821,141300,8671934564,946,946,946,944,18618
20240821,141200,8654328475,946,944,946,943,9144
20240821,141100,8645684620,944,942,945,942,10310
20240821,141000,8635957563,942,941,943,941,3740
20240821,140900,8632435403,941,936,941,936,15734
20240821,140800,8617671507,937,936,937,936,6998
20240821,140700,8611121057,937,938,938,936,2906
20240821,140600,8608398151,936,937,938,936,2367
20240821,140500,8606180329,938,937,938,937,1814
20240821,140400,8604480524,937,939,939,937,12523
20240821,140300,8592736305,939,941,942,938,1026
20240821,140200,8591772898,938,940,942,938,2780
20240821,140100,8589163767,940,936,940,936,10780
20240821,140000,8579062059,937,937,937,937,2410
20240821,135900,8576803889,937,938,938,936,338
20240821,135800,8576487450,938,938,938,938,426
20240821,135700,8576087862,938,938,938,938,0
20240821,135600,8576087862,938,936,938,936,7516
20240821,135500,8569042247,934,934,934,933,4211
20240821,135400,8565113382,932,931,932,931,2007
20240821,135300,8563242864,937,930,938,930,9803
20240821,135200,8554072608,930,930,934,930,9157
20240821,135100,8545531638,930,931,931,930,13798
20240821,135000,8532698738,930,934,936,930,21649
20240821,134900,8512530094,934,935,936,931,38896
20240821,134800,8476243354,935,935,935,935,4274
20240821,134700,8472247164,935,934,935,932,10079
20240821,134600,8462834146,934,933,935,933,1531
20240821,134500,8461403551,933,936,936,933,4275
20240821,134400,8457414937,932,935,935,932,42701
20240821,134300,8417565430,938,939,939,935,12043
20240821,134200,8406293120,939,939,939,938,4506
20240821,134100,8402062056,939,940,941,939,17569
20240821,134000,8385557151,940,941,941,940,3833
20240821,133900,8381953858,941,941,941,941,136
20240821,133800,8381825882,941,943,943,940,1349
20240821,133700,8380556953,941,942,943,940,2755
20240821,133600,8377962525,942,941,942,941,17
20240821,133500,8377946516,943,942,944,941,12875
20240821,133400,8365805833,943,939,943,936,9573
20240821,133300,8356802648,939,937,940,937,5559
20240821,133200,8351579034,938,938,938,936,1228
20240821,133100,8350429170,939,936,939,936,6
20240821,133000,8350423551,935,934,940,934,15364
20240821,132900,8336064186,935,936,939,934,12484
20240821,132800,8324383208,938,933,938,933,40845
20240821,132700,8286205951,933,937,937,933,30762
20240821,132600,8257433370,937,938,938,937,7332
20240821,132500,8250561944,938,940,941,938,12301
20240821,132400,8239009564,941,941,941,939,9032
20240821,132300,8230525362,943,944,944,938,7400
20240821,132200,8223568447,944,944,944,940,11915
20240821,132100,8212339975,944,944,944,943,2630
20240821,132000,8209858663,941,943,943,939,12650
20240821,131900,8197963654,943,945,945,943,6375
20240821,131800,8191948679,945,944,945,943,11080
20240821,131700,8181485267,944,941,944,941,2273
20240821,131600,8179343484,939,940,940,939,13064
20240821,131500,8167065875,940,939,941,939,19646
20240821,131400,8148598340,939,940,940,939,1477
20240821,131300,8147211385,941,937,941,937,32335
20240821,131200,8116879985,937,939,940,937,29073
20240821,131100,8089615297,939,941,942,938,41110
20240821,131000,8050973891,941,942,942,941,13953
20240821,130900,8037841794,945,945,945,942,4771
20240821,130800,8033345646,945,945,946,941,42703
20240821,130700,7993087805,945,945,947,944,4090
20240821,130600,7989221614,947,945,947,944,6718
20240821,130500,7982871719,946,943,946,942,32254
20240821,130400,7952457793,942,943,943,942,4095
20240821,130300,7948598253,943,944,946,942,31943
20240821,130200,7918479420,943,948,948,942,70298
20240821,130100,7852032803,947,948,949,947,42345
20240821,130000,7811898200,948,951,951,946,95839
20240821,125900,7720962593,954,955,955,951,11217
20240821,125800,7710294247,951,956,956,951,25045
20240821,125700,7686439193,956,954,956,954,23462
20240821,125600,7664052227,954,956,956,954,17193
20240821,125500,7647633456,955,956,956,954,25251
20240821,125400,7623530838,956,957,957,955,7377
20240821,125300,7616482079,957,953,957,952,21003
20240821,125200,7596469553,953,955,959,952,52455
20240821,125100,7546418171,958,957,959,955,29831
20240821,125000,7517888033,957,957,957,956,20856
20240821,124900,7497930081,957,958,958,956,20591
20240821,124800,7478225282,958,959,960,957,31134
20240821,124700,7448396274,960,964,964,959,45682
20240821,124600,7404480596,963,964,965,960,32195
20240821,124500,7373478786,964,967,969,964,114697
20240821,124400,7262515021,968,965,969,963,39590
20240821,124300,7224270602,965,964,966,963,21256
20240821,124200,7203762796,963,962,967,962,22889
20240821,124100,7181701323,962,969,969,962,57467
20240821,124000,7126185652,965,960,969,960,94296
20240821,123900,7035137319,961,960,961,958,10184
20240821,123800,7025360497,960,957,961,957,17750
20240821,123700,7008332478,957,957,958,956,20186
20240821,123600,6989002231,957,959,959,956,17920
20240821,123500,6971847876,959,958,961,958,18237
20240821,123400,6954353700,958,958,958,956,17708
20240821,123300,6937394304,954,959,959,954,40288
20240821,123200,6898826502,960,961,962,959,26153
20240821,123100,6873710502,960,957,961,951,47554
20240821,123000,6828144554,958,950,958,948,49555
20240821,122900,6780918692,950,950,951,949,55376
20240821,122800,6728346887,950,947,952,946,31402
20240821,122700,6698530954,950,948,952,944,84062
20240821,122600,6618836459,949,957,959,949,111200
20240821,122500,6512901957,957,955,959,952,38774
20240821,122400,6475872904,955,958,960,955,73757
20240821,122300,6405289260,958,961,964,958,85863
20240821,122200,6322737158,962,963,964,959,76987
20240821,122100,6248693801,964,963,964,959,94941
20240821,122000,6157434659,963,961,965,960,45484
20240821,121900,6113712448,962,962,971,957,121458
20240821,121800,5996885215,965,974,976,963,298338
20240821,121700,5707693515,973,973,975,965,206859
20240821,121600,5506926004,974,963,981,959,552894
20240821,121500,4968035963,963,963,967,956,174652
20240821,121400,4799966394,964,970,975,960,155032
20240821,121300,4649837564,965,970,979,964,383985
20240821,121200,4275778851,970,960,975,955,456285
20240821,121100,3834797947,960,962,964,957,120049
20240821,121000,3719593704,962,970,970,956,247218
20240821,120900,3481562382,968,959,976,956,490122
20240821,120800,3006948305,959,958,966,952,322260
20240821,120700,2697730256,957,940,962,940,435016
20240821,120600,2283146023,940,937,940,936,5650
20240821,120500,2277846407,937,936,937,935,11813
20240821,120400,2266785574,936,943,943,936,21194
20240821,120300,2246898318,943,937,943,934,84655
20240821,120200,2167356632,938,933,939,931,46041
20240821,120100,2124231634,933,931,935,930,7783
20240821,120000,2116969004,933,935,935,930,11469
20240821,115900,2106288510,935,936,936,933,17015
20240821,115800,2090376092,936,930,936,929,44982
20240821,115700,2048431225,929,929,929,928,9005
20240821,115600,2040073218,929,931,931,929,6708
20240821,115500,2033834460,930,930,932,930,6778
20240821,115400,2027525111,930,933,934,930,59899
20240821,115300,1971692168,933,937,938,933,26717
20240821,115200,1946702154,938,940,940,938,4724
20240821,115100,1942267231,937,942,942,935,68374
20240821,115000,1878133351,942,935,944,935,172091
20240821,114900,1716200756,935,928,935,928,67569
20240821,114800,1653290209,928,925,928,924,2185
20240821,114700,1651266306,924,924,925,924,5989
20240821,114600,1645727696,924,923,924,922,622
20240821,114500,1645153590,922,922,922,922,1934
20240821,114400,1643370442,917,922,922,917,3576
20240821,114300,1640086698,919,923,923,919,542
20240821,114200,1639587226,917,922,922,917,10000
20240821,114100,1630384451,925,925,925,923,990
20240821,114000,1629469725,924,923,924,921,2640
20240821,113900,1627034530,921,921,921,921,0
20240821,113800,1627034530,921,929,929,921,7546
20240821,113700,1620072985,925,930,931,925,21842
20240821,113600,1599830477,930,925,930,924,37501
20240821,113500,1564986390,923,923,925,923,1004
20240821,113400,1564059495,923,922,923,922,4553
20240821,113300,1559861626,922,925,926,921,18948
20240821,113200,1542356731,927,930,930,925,9230
20240821,113100,1533803573,927,929,930,927,15589
20240821,113000,1519332503,929,930,932,929,38367
20240821,112900,1483620511,929,929,930,928,19428
20240821,112800,1465567174,929,930,931,929,37496
20240821,112700,1430687537,930,930,931,929,44243
20240821,112600,1389534546,930,926,930,926,69872
20240821,112500,1324658361,927,924,927,922,50852
20240821,112400,1277624662,924,924,925,924,18307
20240821,112300,1260702200,924,921,924,921,21460
20240821,112200,1240894307,921,917,922,917,16941
20240821,112100,1225304358,916,920,920,916,1110
20240821,112000,1224286558,916,919,919,916,4493
20240821,111900,1220164121,920,921,921,920,2545
20240821,111800,1217820276,921,922,922,918,1887
20240821,111700,1216080492,921,923,923,919,40692
20240821,111600,1178579704,923,924,924,923,19460
20240821,111500,1160609986,924,915,925,915,40626
20240821,111400,1123213219,916,916,916,915,11811
20240821,111300,1112399416,914,911,915,910,78594
20240821,111200,1040639749,911,911,912,910,5923
20240821,111100,1035243249,911,908,911,908,25095
20240821,111000,1012427734,908,904,908,904,10349
20240821,110900,1003044161,905,905,905,905,623
20240821,110800,1002480346,905,904,905,904,1100
20240821,110700,1001485846,905,905,905,905,5205
20240821,110600,996775321,905,905,905,905,20
20240821,110500,996757221,905,905,905,905,1111
20240821,110400,995751766,904,903,905,903,3856
20240821,110300,992268551,904,904,904,903,1626
20240821,110200,990800257,904,903,904,903,15727
20240821,110100,976593146,903,904,904,903,20673
20240821,110000,957906945,905,905,905,904,3004
20240821,105900,955191227,905,905,905,905,140
20240821,105800,955064527,905,905,905,905,4039
20240821,105700,951409232,906,906,906,906,127
20240821,105600,951294170,906,905,906,905,1227
20240821,105500,950183715,905,906,906,905,3435
20240821,105400,947075030,905,905,906,905,578
20240821,105300,946551924,906,905,906,904,1982
20240821,105200,944756354,905,905,905,905,5502
20240821,105100,939777044,905,905,905,905,2658
20240821,105000,937371554,904,905,905,904,3946
20240821,104900,933800434,906,905,906,905,6901
20240821,104800,927554929,906,905,906,905,415
20240821,104700,927179319,905,906,906,905,1814
20240821,104600,925537627,906,906,906,906,31
20240821,104500,925509541,905,905,907,905,7444
20240821,104400,918772708,905,908,908,905,45669
20240821,104300,877353904,908,908,908,907,1164
20240821,104200,876296996,908,907,908,907,1214
20240821,104100,875194848,908,908,908,907,594
20240821,104000,874656032,908,907,908,907,83
20240821,103900,874580748,908,908,909,907,4888
20240821,103800,870143984,909,909,909,909,40
20240821,103700,870107624,908,906,908,906,1131
20240821,103600,869082449,910,910,910,910,110
20240821,103500,868982349,905,908,908,905,16294
20240821,103400,854211267,907,907,907,907,1800
20240821,103300,852578667,905,905,905,905,5788
20240821,103200,847340527,904,905,905,904,393
20240821,103100,846985033,905,905,905,904,3839
20240821,103000,843511762,905,905,905,904,7319
20240821,102900,836895266,905,907,907,905,2264
20240821,102800,834846344,907,905,907,905,1881
20240821,102700,833142299,903,903,903,903,100
20240821,102600,833051999,904,905,905,904,2819
20240821,102500,830503572,905,903,905,903,1540
20240821,102400,829112211,903,904,904,903,8257
20240821,102300,821656139,902,905,905,902,17770
20240821,102200,805603566,904,905,905,904,5609
20240821,102100,800532367,905,905,907,905,1877
20240821,102000,798833662,905,904,905,904,5372
20240821,101900,793974118,904,906,906,904,26110
20240821,101800,770357260,906,907,907,905,11046
20240821,101700,760348683,907,907,909,906,14038
20240821,101600,747621725,907,910,910,907,2643
20240821,101500,745222843,908,908,908,908,8102
20240821,101400,737866227,908,908,908,907,5700
20240821,101300,732690927,908,906,908,905,10741
20240821,101200,722960079,906,909,909,906,44375
20240821,101100,682730536,909,909,909,909,3994
20240821,101000,679099990,909,910,910,908,10774
20240821,100900,669312316,910,910,911,910,8878
20240821,100800,661232636,910,916,916,910,15119
20240821,100700,647462508,915,913,915,913,863
20240821,100600,646673183,914,916,916,914,110
20240821,100500,646572623,916,915,917,914,8125
20240821,100400,639146182,915,914,915,914,57
20240821,100300,639094054,914,914,914,910,51517
20240821,100200,592198085,913,914,914,911,10887
20240821,100100,582266543,915,915,918,914,12570
20240821,100000,570763855,915,920,920,915,6676
20240821,095900,564636300,919,916,920,916,39981
20240821,095800,527910159,917,918,918,915,5417
20240821,095700,522943124,918,914,918,914,3600
20240821,095600,519648253,914,913,914,913,4367
20240821,095500,515661061,913,916,916,913,1666
20240821,095400,514138988,915,916,918,913,11306
20240821,095300,503795601,916,916,916,915,2786
20240821,095200,501243935,916,917,917,914,11217
20240821,095100,490976860,917,910,918,910,7812
20240821,095000,483840590,910,911,913,909,11763
20240821,094900,473136958,911,910,911,907,11405
20240821,094800,462780212,909,908,911,908,714
20240821,094700,462130986,909,907,909,906,578
20240821,094600,461606439,906,911,911,906,6689
20240821,094500,455541564,908,906,908,906,5671
20240821,094400,450398463,907,910,911,907,9668
20240821,094300,441625537,912,909,912,908,988
20240821,094200,440725277,908,912,912,908,5312
20240821,094100,435901327,913,908,913,907,1532
20240821,094000,434508901,908,912,913,908,9280
20240821,093900,426081375,909,908,913,908,4132
20240821,093800,422318655,911,911,911,907,8889
20240821,093700,414235879,911,913,913,911,3339
20240821,093600,411193101,913,917,917,911,2250
20240821,093500,409138787,913,913,915,912,3255
20240821,093400,406167605,913,913,915,913,1103
20240821,093300,405158432,912,912,912,910,477
20240821,093200,404723640,912,912,915,911,5434
20240821,093100,399768179,914,913,915,910,3831
20240821,093000,396273331,915,916,916,910,53091
20240821,092900,347877533,920,919,920,917,7432
20240821,092800,341060309,919,921,921,919,970
20240821,092700,340168443,921,922,922,919,323
20240821,092600,339870810,922,922,922,917,10029
20240821,092500,330665707,918,923,923,918,33047
20240821,092400,300293577,923,923,923,923,519
20240821,092300,299814540,924,924,924,922,2939
20240821,092200,297101820,924,922,925,922,9425
20240821,092100,288390103,922,926,928,922,15571
20240821,092000,274001868,928,920,928,917,15398
20240821,091900,259779302,921,919,921,916,21112
20240821,091800,240363706,919,915,919,912,6402
20240821,091700,234501648,916,915,916,910,24778
20240821,091600,211909761,913,913,913,912,4501
20240821,091500,207802078,914,912,914,912,10751
20240821,091400,197988572,912,913,913,909,11336
20240821,091300,187675686,913,913,913,911,5749
20240821,091200,182430061,910,913,913,910,2187
20240821,091100,180437672,913,912,913,910,5896
20240821,091000,175066929,912,911,912,910,2561
20240821,090900,172734374,910,909,911,907,13102
20240821,090800,160826798,909,904,909,904,2089
20240821,090700,158930583,907,906,907,903,2765
20240821,090600,156427091,908,902,908,901,16306
20240821,090500,141705251,902,905,905,901,16728
20240821,090400,126612343,902,904,905,901,17733
20240821,090300,110617358,901,905,908,901,27081
20240821,090200,86134487,905,905,905,905,2808
20240821,090100,83593247,905,905,906,903,21216
20240821,090000,64414663,904,913,915,903,70118