stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,185500,5704088646,691,691,691,691,114174
20240913,185400,5704088646,691,691,691,691,0
20240913,185300,5704088646,691,691,691,691,0
20240913,185200,5704088646,691,691,691,691,0
20240913,185100,5704088646,691,691,691,691,0
20240913,185000,5704088646,691,691,691,691,0
20240913,184900,5704088646,691,691,691,691,0
20240913,184800,5704088646,691,691,691,691,0
20240913,184700,5704088646,691,691,691,691,0
20240913,184600,5704088646,691,691,691,691,0
20240913,184500,5704088646,691,691,691,691,0
20240913,184400,5704088646,691,691,691,691,0
20240913,184300,5704088646,691,691,691,691,0
20240913,184200,5704088646,691,691,691,691,0
20240913,184100,5704088646,691,691,691,691,0
20240913,184000,5704088646,691,691,691,691,0
20240913,183900,5704088646,691,691,691,691,0
20240913,183800,5704088646,691,691,691,691,0
20240913,183700,5704088646,691,691,691,691,0
20240913,183600,5704088646,691,691,691,691,0
20240913,183500,5704088646,691,691,691,691,0
20240913,183400,5704088646,691,691,691,691,0
20240913,183300,5704088646,691,691,691,691,0
20240913,183200,5704088646,691,691,691,691,0
20240913,183100,5704088646,691,691,691,691,0
20240913,183000,5704088646,691,691,691,691,0
20240913,182900,5704088646,691,691,691,691,0
20240913,182800,5704088646,691,691,691,691,0
20240913,182700,5704088646,691,691,691,691,0
20240913,182600,5704088646,691,691,691,691,0
20240913,182500,5704088646,691,691,691,691,114174
20240913,182400,5704088646,691,691,691,691,0
20240913,182300,5704088646,691,691,691,691,0
20240913,182200,5704088646,691,691,691,691,0
20240913,182100,5704088646,691,691,691,691,0
20240913,182000,5704088646,691,691,691,691,0
20240913,181900,5704088646,691,691,691,691,0
20240913,181800,5704088646,691,691,691,691,0
20240913,181700,5704088646,691,691,691,691,0
20240913,181600,5704088646,691,691,691,691,0
20240913,181500,5704088646,691,691,691,691,0
20240913,181400,5704088646,691,691,691,691,0
20240913,181300,5704088646,691,691,691,691,0
20240913,181200,5704088646,691,691,691,691,0
20240913,181100,5704088646,691,691,691,691,0
20240913,181000,5704088646,691,691,691,691,0
20240913,180900,5704088646,691,691,691,691,0
20240913,180800,5704088646,691,691,691,691,0
20240913,180700,5704088646,691,691,691,691,0
20240913,180600,5704088646,691,691,691,691,0
20240913,180500,5704088646,691,691,691,691,0
20240913,180400,5704088646,691,691,691,691,0
20240913,180300,5704088646,691,691,691,691,0
20240913,180200,5704088646,691,691,691,691,0
20240913,180100,5704088646,691,691,691,691,0
20240913,180000,5704088646,691,691,691,691,0
20240913,175900,5704088646,691,691,691,691,0
20240913,175800,5704088646,691,691,691,691,0
20240913,175700,5704088646,691,691,691,691,0
20240913,175600,5704088646,691,691,691,691,0
20240913,175500,5704088646,691,691,691,691,114174
20240913,175400,5704088646,691,691,691,691,0
20240913,175300,5704088646,691,691,691,691,0
20240913,175200,5704088646,691,691,691,691,0
20240913,175100,5704088646,691,691,691,691,0
20240913,175000,5704088646,691,691,691,691,0
20240913,174900,5704088646,691,691,691,691,0
20240913,174800,5704088646,691,691,691,691,0
20240913,174700,5704088646,691,691,691,691,0
20240913,174600,5704088646,691,691,691,691,0
20240913,174500,5704088646,691,691,691,691,0
20240913,174400,5704088646,691,691,691,691,0
20240913,174300,5704088646,691,691,691,691,0
20240913,174200,5704088646,691,691,691,691,0
20240913,174100,5704088646,691,691,691,691,0
20240913,174000,5704088646,691,691,691,691,0
20240913,173900,5704088646,691,691,691,691,0
20240913,173800,5704088646,691,691,691,691,0
20240913,173700,5704088646,691,691,691,691,0
20240913,173600,5704088646,691,691,691,691,0
20240913,173500,5704088646,691,691,691,691,0
20240913,173400,5704088646,691,691,691,691,0
20240913,173300,5704088646,691,691,691,691,0
20240913,173200,5704088646,691,691,691,691,0
20240913,173100,5704088646,691,691,691,691,0
20240913,173000,5704088646,691,691,691,691,0
20240913,172900,5704088646,691,691,691,691,0
20240913,172800,5704088646,691,691,691,691,0
20240913,172700,5704088646,691,691,691,691,0
20240913,172600,5704088646,691,691,691,691,0
20240913,172500,5704088646,691,691,691,691,114174
20240913,172400,5704088646,691,691,691,691,0
20240913,172300,5704088646,691,691,691,691,0
20240913,172200,5704088646,691,691,691,691,0
20240913,172100,5704088646,691,691,691,691,0
20240913,172000,5704088646,691,691,691,691,0
20240913,171900,5704088646,691,691,691,691,0
20240913,171800,5704088646,691,691,691,691,0
20240913,171700,5704088646,691,691,691,691,0
20240913,171600,5704088646,691,691,691,691,0
20240913,171500,5704088646,691,691,691,691,0
20240913,171400,5704088646,691,691,691,691,0
20240913,171300,5704088646,691,691,691,691,0
20240913,171200,5704088646,691,691,691,691,0
20240913,171100,5704088646,691,691,691,691,0
20240913,171000,5704088646,691,691,691,691,0
20240913,170900,5704088646,691,691,691,691,0
20240913,170800,5704088646,691,691,691,691,0
20240913,170700,5704088646,691,691,691,691,0
20240913,170600,5704088646,691,691,691,691,0
20240913,170500,5704088646,691,691,691,691,0
20240913,170400,5704088646,691,691,691,691,0
20240913,170300,5704088646,691,691,691,691,0
20240913,170200,5704088646,691,691,691,691,0
20240913,170100,5704088646,691,691,691,691,0
20240913,170000,5704088646,691,691,691,691,0
20240913,165900,5704088646,691,691,691,691,0
20240913,165800,5704088646,691,691,691,691,0
20240913,165700,5704088646,691,691,691,691,0
20240913,165600,5704088646,691,691,691,691,0
20240913,165500,5704088646,691,691,691,691,114174
20240913,165400,5704088646,691,691,691,691,0
20240913,165300,5704088646,691,691,691,691,0
20240913,165200,5704088646,691,691,691,691,0
20240913,165100,5704088646,691,691,691,691,0
20240913,165000,5704088646,691,691,691,691,0
20240913,164900,5704088646,691,691,691,691,0
20240913,164800,5704088646,691,691,691,691,0
20240913,164700,5704088646,691,691,691,691,0
20240913,164600,5704088646,691,691,691,691,0
20240913,164500,5704088646,691,691,691,691,0
20240913,164400,5704088646,691,691,691,691,0
20240913,164300,5704088646,691,691,691,691,0
20240913,164200,5704088646,691,691,691,691,0
20240913,164100,5704088646,691,691,691,691,0
20240913,164000,5704088646,691,691,691,691,0
20240913,163900,5704088646,691,691,691,691,0
20240913,163800,5704088646,691,691,691,691,0
20240913,163700,5704088646,691,691,691,691,0
20240913,163600,5704088646,691,691,691,691,0
20240913,163500,5704088646,691,691,691,691,0
20240913,163400,5704088646,691,691,691,691,0
20240913,163300,5704088646,691,691,691,691,0
20240913,163200,5704088646,691,691,691,691,0
20240913,163100,5704088646,691,691,691,691,0
20240913,163000,5704088646,691,691,691,691,0
20240913,162900,5704088646,691,691,691,691,0
20240913,162800,5704088646,691,691,691,691,0
20240913,162700,5704088646,691,691,691,691,0
20240913,162600,5704088646,691,691,691,691,0
20240913,162500,5704088646,691,691,691,691,114174
20240913,162400,5704088646,691,691,691,691,0
20240913,162300,5704088646,691,691,691,691,0
20240913,162200,5704088646,691,691,691,691,0
20240913,162100,5704088646,691,691,691,691,0
20240913,162000,5704088646,691,691,691,691,0
20240913,161900,5704088646,691,691,691,691,0
20240913,161800,5704088646,691,691,691,691,0
20240913,161700,5704088646,691,691,691,691,0
20240913,161600,5704088646,691,691,691,691,0
20240913,161500,5704088646,691,691,691,691,0
20240913,161400,5704088646,691,691,691,691,0
20240913,161300,5704088646,691,691,691,691,0
20240913,161200,5704088646,691,691,691,691,0
20240913,161100,5704088646,691,691,691,691,0
20240913,161000,5704088646,691,691,691,691,0
20240913,160900,5704088646,691,691,691,691,0
20240913,160800,5704088646,691,691,691,691,0
20240913,160700,5704088646,691,691,691,691,0
20240913,160600,5704088646,691,691,691,691,0
20240913,160500,5704088646,691,691,691,691,0
20240913,160400,5704088646,691,691,691,691,0
20240913,160300,5704088646,691,691,691,691,0
20240913,160200,5704088646,691,691,691,691,0
20240913,160100,5704088646,691,691,691,691,0
20240913,160000,5704088646,691,691,691,691,0
20240913,155900,5704088646,691,691,691,691,0
20240913,155800,5704088646,691,691,691,691,0
20240913,155700,5704088646,691,691,691,691,0
20240913,155600,5704088646,691,691,691,691,0
20240913,155500,5704088646,691,691,691,691,114174
20240913,155400,5704088646,691,691,691,691,0
20240913,155300,5704088646,691,691,691,691,0
20240913,155200,5704088646,691,691,691,691,0
20240913,155100,5704088646,691,691,691,691,0
20240913,155000,5704088646,691,691,691,691,0
20240913,154900,5704088646,691,691,691,691,0
20240913,154800,5704088646,691,691,691,691,0
20240913,154700,5704088646,691,691,691,691,0
20240913,154600,5704088646,691,691,691,691,0
20240913,154500,5704088646,691,691,691,691,0
20240913,154400,5704088646,691,691,691,691,0
20240913,154300,5704088646,691,691,691,691,0
20240913,154200,5704088646,691,691,691,691,0
20240913,154100,5704088646,691,691,691,691,0
20240913,154000,5704088646,691,691,691,691,0
20240913,153900,5704088646,691,691,691,691,0
20240913,153800,5704088646,691,691,691,691,0
20240913,153700,5704088646,691,691,691,691,0
20240913,153600,5704088646,691,691,691,691,0
20240913,153500,5704088646,691,691,691,691,0
20240913,153400,5704088646,691,691,691,691,0
20240913,153300,5704088646,691,691,691,691,0
20240913,153200,5704088646,691,691,691,691,114174
20240913,153100,5625194412,661,661,661,661,0
20240913,153000,5625194412,661,661,661,661,0
20240913,152900,5625194412,661,661,661,661,0
20240913,152800,5625194412,661,661,661,661,0
20240913,152700,5625194412,661,661,661,661,0
20240913,152600,5625194412,661,661,661,661,0
20240913,152500,5625194412,661,661,661,661,0
20240913,152400,5625194412,661,661,661,661,0
20240913,152300,5625194412,661,661,661,661,0
20240913,152200,5625194412,661,661,661,661,0
20240913,152100,5625194412,661,661,661,661,0
20240913,152000,5625194412,661,661,661,661,0
20240913,151900,5625194412,661,652,661,651,58011
20240913,151800,5587198348,652,653,656,651,41970
20240913,151700,5559828551,656,653,656,651,43174
20240913,151600,5531583100,652,658,658,652,152649
20240913,151500,5431833024,657,653,659,653,23105
20240913,151400,5416669241,653,653,653,651,16250
20240913,151300,5406061937,653,644,653,644,30817
20240913,151200,5386054467,643,654,654,641,143833
20240913,151100,5292667766,654,656,656,653,16363
20240913,151000,5281957089,656,660,660,655,30563
20240913,150900,5261858579,660,660,662,659,16314
20240913,150800,5251097117,660,663,665,659,34052
20240913,150700,5228587212,662,657,662,657,6977
20240913,150600,5223980660,657,660,660,656,8164
20240913,150500,5218616379,661,659,661,655,18664
20240913,150400,5206315216,658,657,659,655,13537
20240913,150300,5197422661,660,655,664,655,35538
20240913,150200,5173965547,655,650,655,650,133738
20240913,150100,5086988404,655,655,655,655,0
20240913,150000,5086988404,655,657,659,655,97935
20240913,145900,5022815423,657,667,667,655,66518
20240913,145800,4978840393,667,668,668,665,17912
20240913,145700,4966896673,668,666,669,665,10261
20240913,145600,4960064134,667,672,674,665,24170
20240913,145500,4943944991,670,677,677,669,32061
20240913,145400,4922433535,673,672,679,672,1553
20240913,145300,4921388985,672,669,684,668,20030
20240913,145200,4907921482,668,684,684,668,89091
20240913,145100,4847990701,683,677,687,677,5974
20240913,145000,4843937424,675,680,685,673,28111
20240913,144900,4824935543,680,679,680,675,29087
20240913,144800,4805252965,680,683,683,677,12348
20240913,144700,4796874108,684,689,689,680,29015
20240913,144600,4777067170,685,689,690,684,6803
20240913,144500,4772390970,689,683,690,683,8053
20240913,144400,4766873503,683,681,683,680,4970
20240913,144300,4763492838,680,683,683,677,57599
20240913,144200,4724325856,680,685,685,680,22165
20240913,144100,4709239449,685,689,689,685,9840
20240913,144000,4702480352,689,688,689,688,3141
20240913,143900,4700316958,687,687,689,686,2901
20240913,143800,4698323938,689,685,689,684,6796
20240913,143700,4693669343,685,680,688,678,10739
20240913,143600,4686361693,679,678,684,675,9289
20240913,143500,4680049047,678,693,693,678,129902
20240913,143400,4590904386,693,695,695,693,16068
20240913,143300,4579742203,697,695,698,694,20588
20240913,143200,4565423503,695,697,698,695,20328
20240913,143100,4551282424,698,696,699,696,7969
20240913,143000,4545728517,696,695,696,694,20126
20240913,142900,4531740933,695,696,696,695,203
20240913,142800,4531599844,695,697,697,694,1859
20240913,142700,4530309138,695,694,699,694,1747
20240913,142600,4529094954,699,696,699,694,6306
20240913,142500,4524715383,696,698,700,696,4150
20240913,142400,4521826570,696,695,700,694,3088
20240913,142300,4519679627,694,695,697,694,6802
20240913,142200,4514942933,696,695,696,694,16076
20240913,142100,4503782369,695,695,697,695,2170
20240913,142000,4502274204,697,698,699,694,4007
20240913,141900,4499489724,694,694,700,694,2687
20240913,141800,4497624903,694,700,700,694,20990
20240913,141700,4483017451,700,704,704,700,2099
20240913,141600,4481548127,703,704,704,700,1226
20240913,141500,4480688664,699,702,705,698,58744
20240913,141400,4439577702,702,700,703,700,4846
20240913,141300,4436181596,700,701,702,700,576
20240913,141200,4435777494,702,703,703,702,1114
20240913,141100,4434994356,703,703,703,703,24617
20240913,141000,4417688605,703,702,703,694,22931
20240913,140900,4401637852,703,701,704,701,26131
20240913,140800,4383304280,700,700,700,697,7575
20240913,140700,4378014540,700,702,702,699,2658
20240913,140600,4376153939,701,699,703,698,2464
20240913,140500,4374433695,699,697,703,697,4788
20240913,140400,4371094170,698,699,699,697,264
20240913,140300,4370909990,700,696,700,694,3451
20240913,140200,4368509829,695,699,700,694,9091
20240913,140100,4362167364,694,699,699,694,14789
20240913,140000,4351864766,698,700,700,698,5142
20240913,135900,4348270498,700,702,702,699,1611
20240913,135800,4347143327,702,700,702,699,5024
20240913,135700,4343627613,700,700,700,699,156
20240913,135600,4343518454,700,700,700,698,6085
20240913,135500,4339265228,701,702,702,698,1859
20240913,135400,4337964323,701,704,708,698,10538
20240913,135300,4330575932,705,705,710,704,8772
20240913,135200,4324368069,705,707,707,705,4007
20240913,135100,4321541672,707,705,707,704,16296
20240913,135000,4310039268,706,709,710,701,13961
20240913,134900,4300154526,709,699,710,699,18834
20240913,134800,4286877895,700,694,700,694,10074
20240913,134700,4279846772,695,697,698,693,4101
20240913,134600,4276993190,698,692,698,692,7412
20240913,134500,4271832740,692,697,697,692,2611
20240913,134400,4270022883,697,695,697,690,7535
20240913,134300,4264802248,694,689,694,689,5345
20240913,134200,4261104525,689,690,694,688,23832
20240913,134100,4244651050,690,683,691,682,37228
20240913,134000,4219081887,683,678,684,678,18814
20240913,133900,4206268795,678,673,678,671,21407
20240913,133800,4191799325,670,677,679,664,122718
20240913,133700,4109518298,677,690,690,676,77326
20240913,133600,4056859695,690,688,691,686,12436
20240913,133500,4048311660,686,691,691,686,63413
20240913,133400,4004606667,690,696,696,690,36296
20240913,133300,3979498374,699,695,699,695,7592
20240913,133200,3974221744,694,701,701,694,13799
20240913,133100,3964597053,703,709,709,700,19723
20240913,133000,3950746804,710,704,710,703,14933
20240913,132900,3940199718,704,708,708,702,4940
20240913,132800,3936720876,708,701,708,701,2233
20240913,132700,3935153560,710,702,710,700,25805
20240913,132600,3917010071,701,704,704,701,8128
20240913,132500,3911300984,703,706,706,703,1652
20240913,132400,3910136236,707,702,707,700,21269
20240913,132300,3895153392,704,699,704,697,21767
20240913,132200,3879911535,699,693,703,692,28013
20240913,132100,3860446561,694,693,696,688,55722
20240913,132000,3821884343,691,709,710,691,164055
20240913,131900,3706803850,710,715,715,708,102166
20240913,131800,3634312372,715,715,715,713,1431
20240913,131700,3633290259,715,712,716,712,22342
20240913,131600,3617331611,711,713,713,711,1690
20240913,131500,3616129829,714,711,714,710,11499
20240913,131400,3607963849,710,712,716,710,39048
20240913,131300,3580185013,716,714,716,712,22963
20240913,131200,3563795946,717,716,719,714,7659
20240913,131100,3558319503,719,718,719,715,8500
20240913,131000,3552234070,717,716,720,716,3925
20240913,130900,3549421725,717,719,720,717,7959
20240913,130800,3543707227,719,716,719,715,5450
20240913,130700,3539794480,715,716,716,715,4694
20240913,130600,3536434796,716,717,717,714,14223
20240913,130500,3526260365,719,721,728,716,20835
20240913,130400,3511261389,720,727,727,720,57654
20240913,130300,3469504436,728,728,728,728,214
20240913,130200,3469348644,728,728,728,725,10210
20240913,130100,3461929571,725,728,728,725,11136
20240913,130000,3453843014,728,730,730,726,23337
20240913,125900,3436868695,730,731,734,728,22812
20240913,125800,3420195615,732,726,735,726,89666
20240913,125700,3354756210,726,720,727,720,96909
20240913,125600,3284541225,720,712,720,712,19041
20240913,125500,3270930646,711,712,714,711,32107
20240913,125400,3248076347,713,722,722,708,81364
20240913,125300,3189805987,723,725,726,721,40027
20240913,125200,3160838154,726,727,727,723,101556
20240913,125100,3087070239,729,729,729,729,0
20240913,125000,3087070239,729,730,731,729,112680
20240913,124900,3004882406,730,732,732,730,5891
20240913,124800,3000578582,732,733,733,731,21373
20240913,124700,2984943780,733,732,733,731,1825
20240913,124600,2983608279,731,732,733,731,7268
20240913,124500,2978292364,731,732,732,731,32675
20240913,124400,2954406383,732,732,732,730,39309
20240913,124300,2925664978,733,732,734,732,4222
20240913,124200,2922572649,734,733,734,732,17748
20240913,124100,2909578602,733,734,734,732,16275
20240913,124000,2897660406,732,735,735,732,5633
20240913,123900,2893532264,735,733,735,733,12431
20240913,123800,2884420337,733,733,736,733,18198
20240913,123700,2871073658,732,735,735,732,8328
20240913,123600,2864961174,736,737,737,736,2829
20240913,123500,2862876233,737,737,737,735,3431
20240913,123400,2860352726,737,738,738,737,5750
20240913,123300,2856112969,738,738,738,738,1929
20240913,123200,2854689367,738,736,738,736,2848
20240913,123100,2852587872,737,734,738,734,13894
20240913,123000,2842369302,734,732,734,732,1368
20240913,122900,2841366217,732,733,734,732,23761
20240913,122800,2823962662,733,738,738,733,93068
20240913,122700,2755472500,738,740,740,738,20996
20240913,122600,2739959257,743,740,743,739,3274
20240913,122500,2737537962,740,740,743,740,4030
20240913,122400,2734555220,740,741,741,739,789
20240913,122300,2733971566,740,742,743,740,18102
20240913,122200,2720555643,743,742,743,740,2784
20240913,122100,2718490905,742,741,742,739,8859
20240913,122000,2711934643,740,740,740,740,4249
20240913,121900,2708790383,740,741,742,740,5446
20240913,121800,2704758343,741,742,743,741,2987
20240913,121700,2702543955,741,742,743,741,2790
20240913,121600,2700472225,742,738,742,738,1991
20240913,121500,2698999266,739,740,740,738,16601
20240913,121400,2686730949,740,742,742,740,3056
20240913,121300,2684469328,742,740,742,740,8180
20240913,121200,2678415900,740,744,744,740,4765
20240913,121100,2674884503,744,744,745,744,1237
20240913,121000,2673964158,744,744,745,744,11157
20240913,120900,2665661910,742,743,744,742,3454
20240913,120800,2663095587,743,741,743,740,2091
20240913,120700,2661546203,743,743,743,743,632
20240913,120600,2661076627,743,741,744,739,9087
20240913,120500,2654345068,742,742,742,741,3828
20240913,120400,2651504718,742,744,744,742,1275
20240913,120300,2650558494,744,744,744,744,298
20240913,120200,2650336782,744,744,744,743,4354
20240913,120100,2647099906,744,745,745,743,2101
20240913,120000,2645535209,742,745,745,742,4237
20240913,115900,2642383211,744,743,744,743,1411
20240913,115800,2641333718,738,739,739,738,20678
20240913,115700,2626070942,739,740,740,737,16955
20240913,115600,2613545847,740,741,741,739,12758
20240913,115500,2604102742,741,743,743,741,5964
20240913,115400,2599677304,743,745,746,743,1933
20240913,115300,2598237225,743,745,745,743,140
20240913,115200,2598132940,746,746,746,743,1556
20240913,115100,2596973995,746,746,746,744,5668
20240913,115000,2592753195,745,744,746,744,6625
20240913,114900,2587819017,742,742,745,742,1057
20240913,114800,2587031579,745,744,745,742,1794
20240913,114700,2585696845,743,740,743,739,12694
20240913,114600,2576303325,741,741,741,739,23586
20240913,114500,2558849175,740,742,743,740,7124
20240913,114400,2553564340,742,743,746,742,2112
20240913,114300,2551996785,746,746,746,742,3184
20240913,114200,2549632246,746,741,746,741,3469
20240913,114100,2547059372,741,745,746,741,9716
20240913,114000,2539853532,746,744,746,739,19050
20240913,113900,2525742820,744,744,744,741,3424
20240913,113800,2523200995,741,745,745,739,2646
20240913,113700,2521242242,745,739,745,739,20069
20240913,113600,2506382020,739,741,745,739,9693
20240913,113500,2499207180,744,740,744,740,17934
20240913,113400,2485917923,738,741,741,736,15129
20240913,113300,2474749829,741,741,745,739,2895
20240913,113200,2472605694,741,738,745,738,10350
20240913,113100,2464934973,737,748,748,737,108774
20240913,113000,2384273198,747,748,748,747,7204
20240913,112900,2378884911,749,749,754,749,9228
20240913,112800,2371971849,749,748,749,747,10716
20240913,112700,2363951053,747,748,749,747,6693
20240913,112600,2358946333,749,747,749,747,949
20240913,112500,2358236309,755,749,755,747,8628
20240913,112400,2351759251,746,748,750,746,6684
20240913,112300,2346760815,749,749,753,749,7446
20240913,112200,2341182321,749,752,755,748,2512
20240913,112100,2339290113,747,745,750,745,7567
20240913,112000,2333628495,744,750,750,744,16916
20240913,111900,2321029285,750,748,750,746,11973
20240913,111800,2312085151,747,756,757,747,38348
20240913,111700,2283295487,757,758,758,756,597
20240913,111600,2282843559,754,758,758,754,911
20240913,111500,2282156145,758,758,758,754,1605
20240913,111400,2280940093,758,760,760,757,407
20240913,111300,2280631822,757,755,760,755,4372
20240913,111200,2277326476,756,755,758,749,17815
20240913,111100,2263947080,759,756,759,755,5809
20240913,111000,2259555778,756,761,761,756,1047
20240913,110900,2258764169,762,758,762,757,5743
20240913,110800,2254416027,755,763,763,755,17476
20240913,110700,2241207642,763,764,764,763,141
20240913,110600,2241100058,763,759,763,759,2221
20240913,110500,2239406279,760,765,765,760,7421
20240913,110400,2233761316,764,766,766,763,7182
20240913,110300,2228263221,766,764,767,763,3982
20240913,110200,2225222277,764,766,768,764,8831
20240913,110100,2218451165,765,761,765,761,1718
20240913,110000,2217138173,764,763,764,763,1960
20240913,105900,2215640883,764,763,764,759,14098
20240913,105800,2204898714,764,755,764,755,5353
20240913,105700,2200822986,762,754,762,754,8079
20240913,105600,2194710467,754,751,754,749,2261
20240913,105500,2193012108,751,751,752,751,2735
20240913,105400,2190956168,751,749,752,746,2122
20240913,105300,2189364540,749,751,751,745,6130
20240913,105200,2184786918,745,754,754,743,24312
20240913,105100,2166641071,748,752,755,747,16663
20240913,105000,2154134666,757,754,757,752,2348
20240913,104900,2152364567,754,754,757,750,11982
20240913,104800,2143354528,757,754,761,753,11580
20240913,104700,2134613658,757,753,758,753,4655
20240913,104600,2131106906,750,762,762,750,32760
20240913,104500,2106470634,762,761,763,759,5076
20240913,104400,2102611466,764,754,764,754,14085
20240913,104300,2091940249,754,749,754,749,5462
20240913,104200,2087835669,749,760,763,749,84997
20240913,104100,2023800900,763,762,765,753,29726
20240913,104000,2001254719,765,770,771,758,29852
20240913,103900,1978391977,772,773,774,769,15501
20240913,103800,1966430129,774,770,775,769,40837
20240913,103700,1934916621,770,767,770,766,12355
20240913,103600,1925442372,767,761,767,761,10122
20240913,103500,1917695397,760,762,762,758,5589
20240913,103400,1913447322,763,758,764,756,13382
20240913,103300,1903310047,756,757,759,754,5618
20240913,103200,1899067673,762,762,764,754,6453
20240913,103100,1894167213,762,762,766,760,16106
20240913,103000,1881873911,763,759,763,756,22119
20240913,102900,1865053668,759,753,759,752,15552
20240913,102800,1853307511,753,749,753,749,3737
20240913,102700,1850500412,749,748,753,748,12879
20240913,102600,1840865416,748,750,757,748,21559
20240913,102500,1824696903,750,748,750,748,20881
20240913,102400,1809047979,748,740,748,740,6353
20240913,102300,1804298704,740,749,749,740,50947
20240913,102200,1766435815,749,741,749,739,21236
20240913,102100,1750604709,737,748,748,737,69655
20240913,102000,1698854665,747,754,754,746,44212
20240913,101900,1665780677,754,759,759,750,23787
20240913,101800,1647869466,759,760,761,753,30657
20240913,101700,1624712057,761,758,761,755,12886
20240913,101600,1614936296,752,746,754,745,15629
20240913,101500,1603223519,745,754,754,745,88849
20240913,101400,1536475313,754,764,764,754,37806
20240913,101300,1507824460,760,767,767,760,35597
20240913,101200,1480691113,767,767,770,765,27380
20240913,101100,1459700568,767,774,774,767,17588
20240913,101000,1446187446,774,776,777,767,28253
20240913,100900,1424411989,776,775,776,770,17803
20240913,100800,1410649545,776,774,779,772,24437
20240913,100700,1391672942,774,770,774,765,13787
20240913,100600,1381054095,770,760,771,758,23210
20240913,100500,1363300975,758,765,765,758,59517
20240913,100400,1318035924,766,767,772,761,38629
20240913,100300,1288458528,764,780,783,762,82078
20240913,100200,1225385715,778,777,779,777,5532
20240913,100100,1221078871,775,776,779,773,7908
20240913,100000,1214957208,777,777,781,775,10761
20240913,095900,1206581402,777,765,778,765,13021
20240913,095800,1196591970,767,781,785,762,77914
20240913,095700,1136375583,785,780,785,779,74401
20240913,095600,1078338751,780,785,785,779,57650
20240913,095500,1033299935,784,786,789,782,34308
20240913,095400,1006385416,792,788,793,787,9624
20240913,095300,998804509,788,789,790,788,5306
20240913,095200,994621311,789,793,795,788,20924
20240913,095100,978066372,796,796,797,792,509
20240913,095000,977661211,796,787,796,787,4208
20240913,094900,974315896,796,790,798,787,9608
20240913,094800,966714569,790,791,791,790,55
20240913,094700,966671113,794,794,794,794,715
20240913,094600,966103403,794,788,795,786,11706
20240913,094500,956884298,791,796,796,786,42044
20240913,094400,923659363,798,798,799,795,7761
20240913,094300,917475932,796,789,796,787,4338
20240913,094200,914034697,789,790,791,783,39434
20240913,094100,883039824,791,791,801,787,31165
20240913,094000,858423580,796,790,796,787,13977
20240913,093900,847387519,796,795,796,785,36270
20240913,093800,818815788,791,800,804,791,16974
20240913,093700,805337314,804,806,806,797,1326
20240913,093600,804271178,800,795,800,795,2917
20240913,093500,801939472,799,808,808,793,52407
20240913,093400,760086258,809,809,811,797,44477
20240913,093300,724414812,810,793,810,793,20013
20240913,093200,708349577,798,807,807,793,21395
20240913,093100,691255662,807,804,810,800,24651
20240913,093000,671401787,804,792,804,790,19133
20240913,092900,656166486,790,786,796,784,13245
20240913,092800,645680688,784,810,810,776,95070
20240913,092700,569977873,810,810,812,805,18361
20240913,092600,555140932,812,809,815,805,57358
20240913,092500,508798305,805,805,805,805,0
20240913,092400,508798305,805,815,815,802,40151
20240913,092300,476504942,809,820,821,804,37619
20240913,092200,445967273,818,827,830,818,24617
20240913,092100,425748799,826,826,826,825,5177
20240913,092000,421476592,825,826,830,825,5457
20240913,091900,416967162,825,827,834,823,5954
20240913,091800,412054014,829,825,835,825,9785
20240913,091700,403964274,824,817,827,817,12242
20240913,091600,393903173,817,814,818,810,15117
20240913,091500,381603948,810,833,833,810,52429
20240913,091400,338698304,825,840,840,825,64941
20240913,091300,284843805,839,830,840,830,4533
20240913,091200,281049422,830,837,840,826,6082
20240913,091100,275993929,828,852,852,828,64437
20240913,091000,221871877,857,862,862,853,12842
20240913,090900,210896906,862,856,862,856,10505
20240913,090800,201899856,862,863,863,854,10671
20240913,090700,192775935,869,861,870,861,5623
20240913,090600,187891571,861,855,861,853,16355
20240913,090500,173878776,855,843,856,835,17802
20240913,090400,158787608,838,867,867,838,38451
20240913,090300,126008730,864,860,873,855,19716
20240913,090200,109048444,870,882,882,851,58456
20240913,090100,58662513,885,893,893,884,48536
20240913,090000,15651435,890,890,896,890,17565