stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,185100,3278040957,903,903,903,903,67323
20240913,185000,3278040957,903,903,903,903,0
20240913,184900,3278040957,903,903,903,903,0
20240913,184800,3278040957,903,903,903,903,0
20240913,184700,3278040957,903,903,903,903,0
20240913,184600,3278040957,903,903,903,903,0
20240913,184500,3278040957,903,903,903,903,0
20240913,184400,3278040957,903,903,903,903,0
20240913,184300,3278040957,903,903,903,903,0
20240913,184200,3278040957,903,903,903,903,0
20240913,184100,3278040957,903,903,903,903,0
20240913,184000,3278040957,903,903,903,903,0
20240913,183900,3278040957,903,903,903,903,0
20240913,183800,3278040957,903,903,903,903,0
20240913,183700,3278040957,903,903,903,903,0
20240913,183600,3278040957,903,903,903,903,0
20240913,183500,3278040957,903,903,903,903,0
20240913,183400,3278040957,903,903,903,903,0
20240913,183300,3278040957,903,903,903,903,0
20240913,183200,3278040957,903,903,903,903,0
20240913,183100,3278040957,903,903,903,903,0
20240913,183000,3278040957,903,903,903,903,0
20240913,182900,3278040957,903,903,903,903,0
20240913,182800,3278040957,903,903,903,903,0
20240913,182700,3278040957,903,903,903,903,0
20240913,182600,3278040957,903,903,903,903,0
20240913,182500,3278040957,903,903,903,903,0
20240913,182400,3278040957,903,903,903,903,0
20240913,182300,3278040957,903,903,903,903,0
20240913,182200,3278040957,903,903,903,903,0
20240913,182100,3278040957,903,903,903,903,67323
20240913,182000,3278040957,903,903,903,903,0
20240913,181900,3278040957,903,903,903,903,0
20240913,181800,3278040957,903,903,903,903,0
20240913,181700,3278040957,903,903,903,903,0
20240913,181600,3278040957,903,903,903,903,0
20240913,181500,3278040957,903,903,903,903,0
20240913,181400,3278040957,903,903,903,903,0
20240913,181300,3278040957,903,903,903,903,0
20240913,181200,3278040957,903,903,903,903,0
20240913,181100,3278040957,903,903,903,903,0
20240913,181000,3278040957,903,903,903,903,0
20240913,180900,3278040957,903,903,903,903,0
20240913,180800,3278040957,903,903,903,903,0
20240913,180700,3278040957,903,903,903,903,0
20240913,180600,3278040957,903,903,903,903,0
20240913,180500,3278040957,903,903,903,903,0
20240913,180400,3278040957,903,903,903,903,0
20240913,180300,3278040957,903,903,903,903,0
20240913,180200,3278040957,903,903,903,903,0
20240913,180100,3278040957,903,903,903,903,0
20240913,180000,3278040957,903,903,903,903,0
20240913,175900,3278040957,903,903,903,903,0
20240913,175800,3278040957,903,903,903,903,0
20240913,175700,3278040957,903,903,903,903,0
20240913,175600,3278040957,903,903,903,903,0
20240913,175500,3278040957,903,903,903,903,0
20240913,175400,3278040957,903,903,903,903,0
20240913,175300,3278040957,903,903,903,903,0
20240913,175200,3278040957,903,903,903,903,0
20240913,175100,3278040957,903,903,903,903,67323
20240913,175000,3278040957,903,903,903,903,0
20240913,174900,3278040957,903,903,903,903,0
20240913,174800,3278040957,903,903,903,903,0
20240913,174700,3278040957,903,903,903,903,0
20240913,174600,3278040957,903,903,903,903,0
20240913,174500,3278040957,903,903,903,903,0
20240913,174400,3278040957,903,903,903,903,0
20240913,174300,3278040957,903,903,903,903,0
20240913,174200,3278040957,903,903,903,903,0
20240913,174100,3278040957,903,903,903,903,0
20240913,174000,3278040957,903,903,903,903,0
20240913,173900,3278040957,903,903,903,903,0
20240913,173800,3278040957,903,903,903,903,0
20240913,173700,3278040957,903,903,903,903,0
20240913,173600,3278040957,903,903,903,903,0
20240913,173500,3278040957,903,903,903,903,0
20240913,173400,3278040957,903,903,903,903,0
20240913,173300,3278040957,903,903,903,903,0
20240913,173200,3278040957,903,903,903,903,0
20240913,173100,3278040957,903,903,903,903,0
20240913,173000,3278040957,903,903,903,903,0
20240913,172900,3278040957,903,903,903,903,0
20240913,172800,3278040957,903,903,903,903,0
20240913,172700,3278040957,903,903,903,903,0
20240913,172600,3278040957,903,903,903,903,0
20240913,172500,3278040957,903,903,903,903,0
20240913,172400,3278040957,903,903,903,903,0
20240913,172300,3278040957,903,903,903,903,0
20240913,172200,3278040957,903,903,903,903,0
20240913,172100,3278040957,903,903,903,903,67323
20240913,172000,3278040957,903,903,903,903,0
20240913,171900,3278040957,903,903,903,903,0
20240913,171800,3278040957,903,903,903,903,0
20240913,171700,3278040957,903,903,903,903,0
20240913,171600,3278040957,903,903,903,903,0
20240913,171500,3278040957,903,903,903,903,0
20240913,171400,3278040957,903,903,903,903,0
20240913,171300,3278040957,903,903,903,903,0
20240913,171200,3278040957,903,903,903,903,0
20240913,171100,3278040957,903,903,903,903,0
20240913,171000,3278040957,903,903,903,903,0
20240913,170900,3278040957,903,903,903,903,0
20240913,170800,3278040957,903,903,903,903,0
20240913,170700,3278040957,903,903,903,903,0
20240913,170600,3278040957,903,903,903,903,0
20240913,170500,3278040957,903,903,903,903,0
20240913,170400,3278040957,903,903,903,903,0
20240913,170300,3278040957,903,903,903,903,0
20240913,170200,3278040957,903,903,903,903,0
20240913,170100,3278040957,903,903,903,903,0
20240913,170000,3278040957,903,903,903,903,0
20240913,165900,3278040957,903,903,903,903,0
20240913,165800,3278040957,903,903,903,903,0
20240913,165700,3278040957,903,903,903,903,0
20240913,165600,3278040957,903,903,903,903,0
20240913,165500,3278040957,903,903,903,903,0
20240913,165400,3278040957,903,903,903,903,0
20240913,165300,3278040957,903,903,903,903,0
20240913,165200,3278040957,903,903,903,903,0
20240913,165100,3278040957,903,903,903,903,67323
20240913,165000,3278040957,903,903,903,903,0
20240913,164900,3278040957,903,903,903,903,0
20240913,164800,3278040957,903,903,903,903,0
20240913,164700,3278040957,903,903,903,903,0
20240913,164600,3278040957,903,903,903,903,0
20240913,164500,3278040957,903,903,903,903,0
20240913,164400,3278040957,903,903,903,903,0
20240913,164300,3278040957,903,903,903,903,0
20240913,164200,3278040957,903,903,903,903,0
20240913,164100,3278040957,903,903,903,903,0
20240913,164000,3278040957,903,903,903,903,0
20240913,163900,3278040957,903,903,903,903,0
20240913,163800,3278040957,903,903,903,903,0
20240913,163700,3278040957,903,903,903,903,0
20240913,163600,3278040957,903,903,903,903,0
20240913,163500,3278040957,903,903,903,903,0
20240913,163400,3278040957,903,903,903,903,0
20240913,163300,3278040957,903,903,903,903,0
20240913,163200,3278040957,903,903,903,903,0
20240913,163100,3278040957,903,903,903,903,0
20240913,163000,3278040957,903,903,903,903,0
20240913,162900,3278040957,903,903,903,903,0
20240913,162800,3278040957,903,903,903,903,0
20240913,162700,3278040957,903,903,903,903,0
20240913,162600,3278040957,903,903,903,903,0
20240913,162500,3278040957,903,903,903,903,0
20240913,162400,3278040957,903,903,903,903,0
20240913,162300,3278040957,903,903,903,903,0
20240913,162200,3278040957,903,903,903,903,0
20240913,162100,3278040957,903,903,903,903,67323
20240913,162000,3278040957,903,903,903,903,0
20240913,161900,3278040957,903,903,903,903,0
20240913,161800,3278040957,903,903,903,903,0
20240913,161700,3278040957,903,903,903,903,0
20240913,161600,3278040957,903,903,903,903,0
20240913,161500,3278040957,903,903,903,903,0
20240913,161400,3278040957,903,903,903,903,0
20240913,161300,3278040957,903,903,903,903,0
20240913,161200,3278040957,903,903,903,903,0
20240913,161100,3278040957,903,903,903,903,0
20240913,161000,3278040957,903,903,903,903,0
20240913,160900,3278040957,903,903,903,903,0
20240913,160800,3278040957,903,903,903,903,0
20240913,160700,3278040957,903,903,903,903,0
20240913,160600,3278040957,903,903,903,903,0
20240913,160500,3278040957,903,903,903,903,0
20240913,160400,3278040957,903,903,903,903,0
20240913,160300,3278040957,903,903,903,903,0
20240913,160200,3278040957,903,903,903,903,0
20240913,160100,3278040957,903,903,903,903,0
20240913,160000,3278040957,903,903,903,903,0
20240913,155900,3278040957,903,903,903,903,0
20240913,155800,3278040957,903,903,903,903,0
20240913,155700,3278040957,903,903,903,903,0
20240913,155600,3278040957,903,903,903,903,0
20240913,155500,3278040957,903,903,903,903,0
20240913,155400,3278040957,903,903,903,903,0
20240913,155300,3278040957,903,903,903,903,0
20240913,155200,3278040957,903,903,903,903,0
20240913,155100,3278040957,903,903,903,903,67323
20240913,155000,3278040957,903,903,903,903,0
20240913,154900,3278040957,903,903,903,903,0
20240913,154800,3278040957,903,903,903,903,0
20240913,154700,3278040957,903,903,903,903,0
20240913,154600,3278040957,903,903,903,903,0
20240913,154500,3278040957,903,903,903,903,0
20240913,154400,3278040957,903,903,903,903,0
20240913,154300,3278040957,903,903,903,903,0
20240913,154200,3278040957,903,903,903,903,0
20240913,154100,3278040957,903,903,903,903,0
20240913,154000,3278040957,903,903,903,903,0
20240913,153900,3278040957,903,903,903,903,0
20240913,153800,3278040957,903,903,903,903,0
20240913,153700,3278040957,903,903,903,903,0
20240913,153600,3278040957,903,903,903,903,0
20240913,153500,3278040957,903,903,903,903,0
20240913,153400,3278040957,903,903,903,903,0
20240913,153300,3278040957,903,903,903,903,0
20240913,153200,3278040957,903,903,903,903,0
20240913,153100,3278040957,903,903,903,903,0
20240913,153000,3278040957,903,903,903,903,67323
20240913,152900,3217248288,903,903,903,903,0
20240913,152800,3217248288,903,903,903,903,0
20240913,152700,3217248288,903,903,903,903,0
20240913,152600,3217248288,903,903,903,903,0
20240913,152500,3217248288,903,903,903,903,0
20240913,152400,3217248288,903,903,903,903,0
20240913,152300,3217248288,903,903,903,903,0
20240913,152200,3217248288,903,903,903,903,0
20240913,152100,3217248288,903,903,903,903,0
20240913,152000,3217248288,903,903,903,903,0
20240913,151900,3217248288,903,902,903,902,8581
20240913,151800,3209508155,902,902,903,901,4175
20240913,151700,3205742989,903,902,903,902,1011
20240913,151600,3204831061,902,901,902,900,4678
20240913,151500,3200613673,901,901,902,901,6012
20240913,151400,3195196450,902,903,903,902,913
20240913,151300,3194372912,903,902,903,902,11794
20240913,151200,3183733976,903,902,903,902,877
20240913,151100,3182942719,903,902,904,902,4462
20240913,151000,3178914384,903,904,904,903,2082
20240913,150900,3177034233,904,904,904,904,146
20240913,150800,3176902249,904,904,904,904,2553
20240913,150700,3174594337,904,904,905,904,3411
20240913,150600,3171510792,904,903,904,903,757
20240913,150500,3170826494,904,902,904,902,5270
20240913,150400,3166067684,902,902,902,902,2151
20240913,150300,3164127482,902,902,902,901,4251
20240913,150200,3160295080,902,902,902,901,979
20240913,150100,3159412032,902,902,902,901,1350
20240913,150000,3158194380,901,902,902,901,725
20240913,145900,3157541150,901,901,901,901,313
20240913,145800,3157259137,901,901,901,901,1499
20240913,145700,3155908538,901,901,902,900,1556
20240913,145600,3154506740,901,902,902,901,7636
20240913,145500,3147626653,902,903,903,902,3917
20240913,145400,3144093147,903,903,903,903,23
20240913,145300,3144072378,903,903,903,903,300
20240913,145200,3143801478,903,904,904,902,727
20240913,145100,3143145695,902,902,902,902,0
20240913,145000,3143145695,902,902,902,902,1027
20240913,144900,3142219341,904,904,904,904,11
20240913,144800,3142209397,904,902,904,902,5
20240913,144700,3142204879,902,904,904,902,2866
20240913,144600,3139619715,902,903,903,901,5737
20240913,144500,3134447834,903,903,903,903,784
20240913,144400,3133739882,903,901,903,901,2705
20240913,144300,3131299359,902,901,903,901,452
20240913,144200,3130892095,903,903,903,901,4212
20240913,144100,3127092026,903,903,903,902,2076
20240913,144000,3125217768,902,904,904,902,2762
20240913,143900,3122724395,904,904,904,904,0
20240913,143800,3122724395,904,904,904,904,100
20240913,143700,3122633995,904,904,905,902,4351
20240913,143600,3118705690,904,904,904,903,6766
20240913,143500,3112594226,903,904,904,903,2700
20240913,143400,3110154426,904,904,904,904,151
20240913,143300,3110017922,903,903,903,903,3557
20240913,143200,3106805951,903,901,903,901,9398
20240913,143100,3098332954,902,902,902,902,2
20240913,143000,3098331150,902,901,902,901,1203
20240913,142900,3097247244,902,902,902,902,5
20240913,142800,3097242734,901,901,902,901,2417
20240913,142700,3095065010,902,902,902,901,9255
20240913,142600,3086720919,902,903,904,902,7188
20240913,142500,3080236315,904,903,904,903,1001
20240913,142400,3079332411,903,904,904,903,303
20240913,142300,3079058801,903,903,903,903,3589
20240913,142200,3075817934,903,902,903,902,6
20240913,142100,3075812521,903,903,903,903,1
20240913,142000,3075811618,903,903,903,903,0
20240913,141900,3075811618,903,903,903,903,16
20240913,141800,3075797170,904,903,904,902,2793
20240913,141700,3073276742,903,903,903,903,100
20240913,141600,3073186442,903,904,904,903,467
20240913,141500,3072764379,904,904,904,904,56
20240913,141400,3072713755,904,904,904,904,240
20240913,141300,3072496795,904,904,904,904,385
20240913,141200,3072148755,904,904,904,903,1404
20240913,141100,3070879704,904,903,904,903,3494
20240913,141000,3067722886,903,903,904,903,970
20240913,140900,3066846576,903,903,903,903,4026
20240913,140800,3063211098,903,905,905,903,3340
20240913,140700,3060188838,905,905,905,905,1
20240913,140600,3060187933,904,904,904,904,112
20240913,140500,3060086685,905,904,905,904,716
20240913,140400,3059439420,904,903,904,903,154
20240913,140300,3059300302,903,903,903,903,273
20240913,140200,3059053783,903,904,904,903,2156
20240913,140100,3057106914,903,903,903,903,180
20240913,140000,3056944374,902,902,903,902,18
20240913,135900,3056928136,903,903,903,903,1
20240913,135800,3056927233,903,903,904,903,12
20240913,135700,3056916392,903,903,903,903,116
20240913,135600,3056811644,903,902,903,902,70
20240913,135500,3056748484,902,904,904,902,812
20240913,135400,3056015641,904,904,904,904,154
20240913,135300,3055876425,904,904,904,904,2113
20240913,135200,3053966273,904,903,904,903,862
20240913,135100,3053187306,903,903,903,903,125
20240913,135000,3053074431,903,903,903,903,36
20240913,134900,3053041923,903,902,903,902,1300
20240913,134800,3051869018,902,902,902,901,1250
20240913,134700,3050742093,900,901,901,900,781
20240913,134600,3050038665,900,902,902,900,4619
20240913,134500,3045879607,902,901,902,901,7333
20240913,134400,3039272018,901,902,902,901,1503
20240913,134300,3037916313,902,902,902,902,3503
20240913,134200,3034756607,902,902,902,902,1052
20240913,134100,3033807703,902,902,902,901,1627
20240913,134000,3032340550,901,902,902,901,5
20240913,133900,3032336041,902,902,902,901,4220
20240913,133800,3028532780,903,904,904,902,358
20240913,133700,3028209847,904,904,904,902,13103
20240913,133600,3016382686,904,904,904,903,155
20240913,133500,3016242718,904,904,904,903,2270
20240913,133400,3014192893,904,904,904,904,1016
20240913,133300,3013274429,903,903,903,903,0
20240913,133200,3013274429,903,906,908,903,1994
20240913,133100,3011473824,902,904,905,902,4984
20240913,133000,3006966230,901,902,904,901,6044
20240913,132900,3001514687,902,904,904,902,3834
20240913,132800,2998055149,904,905,905,903,5496
20240913,132700,2993085342,905,909,909,905,1373
20240913,132600,2991841197,906,909,909,906,2594
20240913,132500,2989490700,909,907,909,907,206
20240913,132400,2989303810,907,907,907,907,42
20240913,132300,2989265716,906,907,907,906,2895
20240913,132200,2986640546,907,908,908,907,902
20240913,132100,2985822343,907,907,907,907,1305
20240913,132000,2984638708,907,906,907,906,701
20240913,131900,2984003601,906,907,907,906,86
20240913,131800,2983925634,908,906,908,906,3213
20240913,131700,2981009956,907,907,907,907,3714
20240913,131600,2977641358,907,907,907,907,51
20240913,131500,2977595101,907,906,907,903,4929
20240913,131400,2973133432,906,905,906,904,891
20240913,131300,2972327675,904,904,904,904,0
20240913,131200,2972327675,904,905,908,904,731
20240913,131100,2971666146,908,908,908,908,2000
20240913,131000,2969850146,908,908,908,908,8409
20240913,130900,2962214774,904,904,905,904,6298
20240913,130800,2956519512,904,904,904,904,4829
20240913,130700,2952154096,904,904,904,904,376
20240913,130600,2951814192,909,909,909,909,0
20240913,130500,2951814192,909,910,910,909,1072
20240913,130400,2950839743,910,909,910,909,1334
20240913,130300,2949625868,910,911,911,910,4908
20240913,130200,2945154780,911,907,911,902,78841
20240913,130100,2873917276,907,907,907,907,30
20240913,130000,2873890066,907,907,907,907,3005
20240913,125900,2871164531,907,907,907,907,2505
20240913,125800,2868892496,907,907,908,907,5282
20240913,125700,2864101042,908,908,908,907,10483
20240913,125600,2854590376,907,906,907,906,1404
20240913,125500,2853316954,905,906,906,905,1409
20240913,125400,2852041778,906,905,906,905,595
20240913,125300,2851503188,905,905,905,905,1700
20240913,125200,2849964688,905,907,908,905,2086
20240913,125100,2848073825,907,907,907,906,703
20240913,125000,2847436205,907,907,907,907,859
20240913,124900,2846657092,907,908,908,903,33651
20240913,124800,2816240822,908,909,909,908,1258
20240913,124700,2815098557,910,908,910,907,2314
20240913,124600,2812997183,909,909,910,909,10912
20240913,124500,2803075355,908,908,909,908,1316
20240913,124400,2801880383,908,907,908,907,101
20240913,124300,2801788775,907,907,907,907,705
20240913,124200,2801149340,909,906,909,906,132
20240913,124100,2801029379,909,907,909,906,166
20240913,124000,2800878791,909,906,909,906,509
20240913,123900,2800417250,910,904,910,904,2220
20240913,123800,2798399555,904,908,908,904,12155
20240913,123700,2787389243,908,908,908,908,696
20240913,123600,2786757275,908,909,909,908,1334
20240913,123500,2785545703,912,912,912,908,3464
20240913,123400,2782389487,907,914,914,907,4498
20240913,123300,2778305031,915,914,915,909,1918
20240913,123200,2776551988,915,911,915,909,30306
20240913,123100,2748921118,915,911,915,908,19174
20240913,123000,2731408009,916,916,917,915,9218
20240913,122900,2722958118,916,911,917,910,31406
20240913,122800,2694210821,907,907,907,907,916
20240913,122700,2693380009,907,907,907,907,0
20240913,122600,2693380009,907,907,907,907,2500
20240913,122500,2691112509,907,908,911,907,20116
20240913,122400,2672805019,907,909,912,907,4016
20240913,122300,2669158578,908,910,911,907,6409
20240913,122200,2663336465,910,912,912,910,3462
20240913,122100,2660183983,912,914,914,912,3019
20240913,122000,2657428617,910,918,918,909,10945
20240913,121900,2647462734,913,907,918,907,65983
20240913,121800,2586997252,906,905,906,905,1535
20240913,121700,2585606742,905,906,906,905,494
20240913,121600,2585159664,906,906,907,904,2283
20240913,121500,2583092456,904,904,904,904,0
20240913,121400,2583092456,904,908,909,904,3167
20240913,121300,2580214209,908,905,908,904,5508
20240913,121200,2575217368,904,905,905,904,40
20240913,121100,2575181198,907,903,907,902,1533
20240913,121000,2573797694,903,905,906,903,3604
20240913,120900,2570539411,905,905,905,904,6102
20240913,120800,2565017644,905,906,906,905,724
20240913,120700,2564362340,906,907,907,906,2888
20240913,120600,2561745399,907,907,907,906,4218
20240913,120500,2557921673,906,906,906,906,625
20240913,120400,2557355423,906,905,906,905,4048
20240913,120300,2553688051,904,904,904,904,1761
20240913,120200,2552096107,904,904,904,904,1848
20240913,120100,2550425515,904,904,904,904,1871
20240913,120000,2548734131,904,904,904,904,1312
20240913,115900,2547548083,903,903,905,903,3313
20240913,115800,2544554331,904,906,906,904,436
20240913,115700,2544160101,906,904,906,904,2191
20240913,115600,2542179403,904,904,906,904,2705
20240913,115500,2539732077,904,903,904,903,50
20240913,115400,2539686896,904,901,904,901,3484
20240913,115300,2536541735,901,901,901,901,555
20240913,115200,2536041680,900,900,900,900,500
20240913,115100,2535591680,900,900,900,900,428
20240913,115000,2535206480,903,904,904,898,13001
20240913,114900,2523512983,904,899,904,898,7554
20240913,114800,2516707918,900,900,900,900,16
20240913,114700,2516693518,900,900,901,899,1258
20240913,114600,2515561573,899,899,899,899,2572
20240913,114500,2513249345,899,900,901,899,3216
20240913,114400,2510354945,900,900,900,899,3410
20240913,114300,2507288015,899,900,900,899,11420
20240913,114200,2497016138,900,902,902,899,8682
20240913,114100,2489199857,902,905,905,902,5963
20240913,114000,2483811622,905,903,905,903,5777
20240913,113900,2478593659,903,902,903,902,337
20240913,113800,2478289684,902,902,902,902,500
20240913,113700,2477838684,902,902,902,902,148
20240913,113600,2477705188,902,901,902,901,11163
20240913,113500,2467637287,901,902,902,901,955
20240913,113400,2466776813,901,901,901,901,81
20240913,113300,2466703832,901,901,901,901,2252
20240913,113200,2464674780,899,899,899,899,601
20240913,113100,2464134481,902,902,902,902,1340
20240913,113000,2462925801,902,902,902,899,1770
20240913,112900,2461330550,901,903,903,901,2901
20240913,112800,2458714613,903,899,903,898,5715
20240913,112700,2453570976,898,900,900,898,12904
20240913,112600,2441969626,900,901,901,900,6444
20240913,112500,2436167311,903,905,905,903,2006
20240913,112400,2434351886,901,905,905,901,10882
20240913,112300,2424520465,905,905,905,904,3630
20240913,112200,2421235342,905,905,905,905,1235
20240913,112100,2420117667,906,907,907,905,10896
20240913,112000,2410246172,907,906,907,906,411
20240913,111900,2409873432,906,906,906,906,546
20240913,111800,2409378756,906,905,906,905,1837
20240913,111700,2407715984,905,904,905,903,1519
20240913,111600,2406341321,903,905,905,903,3314
20240913,111500,2403346256,905,905,906,903,2923
20240913,111400,2400702900,906,906,906,898,35072
20240913,111300,2369061638,906,910,910,905,53410
20240913,111200,2320684921,908,909,909,908,349
20240913,111100,2320367829,909,909,910,909,3889
20240913,111000,2316832453,910,910,910,910,12
20240913,110900,2316821533,909,908,910,908,744
20240913,110800,2316145328,908,908,909,908,2440
20240913,110700,2313929708,908,908,909,907,5341
20240913,110600,2309082916,909,907,909,907,8599
20240913,110500,2301271819,906,903,906,903,16311
20240913,110400,2286502817,903,907,909,903,40678
20240913,110300,2249669333,908,910,910,908,36580
20240913,110200,2216428235,910,912,912,910,20671
20240913,110100,2197614251,912,911,912,911,14048
20240913,110000,2184813291,911,912,912,911,17127
20240913,105900,2169197965,912,914,914,912,24102
20240913,105800,2147200107,914,915,916,914,2458
20240913,105700,2144951198,916,915,916,914,13500
20240913,105600,2132598844,915,914,915,913,5557
20240913,105500,2127520818,912,912,913,912,5147
20240913,105400,2122825435,916,915,916,912,34359
20240913,105300,2091445163,915,914,917,914,3817
20240913,105200,2087950434,915,920,920,915,15082
20240913,105100,2074118901,920,919,920,916,7802
20240913,105000,2066954155,918,917,919,916,10870
20240913,104900,2056988754,918,918,918,918,4611
20240913,104800,2052755856,917,919,919,916,24506
20240913,104700,2030279148,919,921,921,916,17381
20240913,104600,2014296283,922,922,923,921,14297
20240913,104500,2001104653,922,921,923,921,9177
20240913,104400,1992649477,921,923,924,921,7291
20240913,104300,1985916304,924,918,924,918,19463
20240913,104200,1967974360,918,922,924,918,21251
20240913,104100,1948412180,924,924,925,922,7888
20240913,104000,1941128427,925,923,925,923,14658
20240913,103900,1927575244,925,926,926,921,13717
20240913,103800,1914888033,926,922,928,921,90002
20240913,103700,1831624532,922,922,923,920,20123
20240913,103600,1813056820,922,919,922,918,42057
20240913,103500,1774371768,919,917,919,916,21879
20240913,103400,1754280679,916,913,916,913,8936
20240913,103300,1746107833,913,915,915,913,2208
20240913,103200,1744089729,915,913,915,913,6892
20240913,103100,1737795220,913,914,914,912,3184
20240913,103000,1734891408,915,916,916,912,2125
20240913,102900,1732951234,913,913,916,913,5729
20240913,102800,1727720642,916,916,916,913,5761
20240913,102700,1722446140,916,913,916,913,1019
20240913,102600,1721515787,917,918,918,912,1890
20240913,102500,1719782673,912,915,919,911,9848
20240913,102400,1710786983,915,919,920,915,6906
20240913,102300,1704454673,920,919,920,918,2067
20240913,102200,1702553742,919,920,920,919,1614
20240913,102100,1701069431,920,918,920,918,2700
20240913,102000,1698588769,919,919,920,915,4150
20240913,101900,1694784694,920,920,920,918,1367
20240913,101800,1693528172,920,915,920,915,23560
20240913,101700,1671881464,917,915,918,915,20577
20240913,101600,1653032953,915,914,916,909,10691
20240913,101500,1643282788,913,915,916,908,25567
20240913,101400,1619965172,915,915,916,915,12058
20240913,101300,1608931728,915,917,918,915,7118
20240913,101200,1602409499,920,909,920,909,19555
20240913,101100,1584485756,909,911,913,908,10853
20240913,101000,1574591293,908,917,917,908,31444
20240913,100900,1545906911,917,916,920,915,13412
20240913,100800,1533601033,917,920,920,915,38576
20240913,100700,1498201852,921,920,922,918,42012
20240913,100600,1459522526,920,919,923,918,34815
20240913,100500,1427471858,919,920,920,916,29200
20240913,100400,1400644703,921,919,925,917,112293
20240913,100300,1297099826,919,911,920,910,158624
20240913,100200,1151926254,910,906,911,906,31533
20240913,100100,1123253465,906,906,906,906,5286
20240913,100000,1118464349,905,906,906,905,1669
20240913,095900,1116952570,907,906,907,904,10905
20240913,095800,1107082966,904,907,907,904,14833
20240913,095700,1093657287,907,906,907,906,1371
20240913,095600,1092414647,907,909,909,907,23788
20240913,095500,1070820303,909,909,909,906,4596
20240913,095400,1066647381,906,907,910,905,14078
20240913,095300,1053892919,906,909,910,906,42048
20240913,095200,1015640575,909,909,910,909,1705
20240913,095100,1014089807,908,908,909,905,27261
20240913,095000,989341373,906,908,908,905,32289
20240913,094900,960074810,908,908,908,906,2454
20240913,094800,957849185,908,907,909,905,1872
20240913,094700,956148665,909,910,910,904,14843
20240913,094600,942699408,910,910,911,908,13311
20240913,094500,930583972,910,909,911,907,39037
20240913,094400,895077939,909,909,910,908,12365
20240913,094300,883837745,909,906,909,906,26015
20240913,094200,860200008,907,903,907,901,12688
20240913,094100,848743586,903,907,907,903,37287
20240913,094000,814982491,907,910,910,906,33367
20240913,093900,784676166,910,909,910,909,40605
20240913,093800,747739635,909,907,910,906,38903
20240913,093700,712408934,907,907,908,905,24038
20240913,093600,690606367,906,904,907,904,25600
20240913,093500,667420148,905,904,906,903,26207
20240913,093400,643715469,906,905,906,902,33539
20240913,093300,613388777,905,905,907,903,51899
20240913,093200,566382724,906,901,906,900,56078
20240913,093100,515735756,900,898,902,897,53544
20240913,093000,467574964,899,894,900,894,62960
20240913,092900,411115155,894,893,894,892,19107
20240913,092800,394047313,893,893,893,891,2073
20240913,092700,392197126,891,890,894,890,10642
20240913,092600,382702843,888,891,891,888,1243
20240913,092500,381596059,888,888,890,885,14973
20240913,092400,368312378,887,890,892,887,3085
20240913,092300,365565607,890,890,893,890,18321
20240913,092200,349230278,890,890,891,890,9789
20240913,092100,340514388,890,888,890,885,12437
20240913,092000,329457699,885,889,889,885,1501
20240913,091900,328124534,890,890,891,882,19169
20240913,091800,311071959,891,890,893,890,42019
20240913,091700,273593827,890,884,890,884,36595
20240913,091600,241108248,884,884,884,884,7905
20240913,091500,234120228,884,883,885,881,7512
20240913,091400,227488763,885,879,885,877,14964
20240913,091300,214300117,877,879,879,877,8926
20240913,091200,206463818,878,878,882,878,5737
20240913,091100,201419254,878,882,882,878,21345
20240913,091000,182630868,884,885,885,883,2407
20240913,090900,180504080,885,884,886,881,40450
20240913,090800,144741421,880,877,885,877,48788
20240913,090700,101715491,882,874,882,874,18848
20240913,090600,85163295,877,877,880,872,12129
20240913,090500,74525299,877,883,884,877,3185
20240913,090400,71726587,883,874,883,874,9873
20240913,090300,63066080,874,875,877,874,6621
20240913,090200,57271928,875,873,875,867,8816
20240913,090100,49624608,873,871,873,866,12936
20240913,090000,38396638,872,867,873,867,31847