stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,184400,26218287369,709,709,709,709,170998
20241014,184300,26218287369,709,709,709,709,0
20241014,184200,26218287369,709,709,709,709,0
20241014,184100,26218287369,709,709,709,709,0
20241014,184000,26218287369,709,709,709,709,0
20241014,183900,26218287369,709,709,709,709,0
20241014,183800,26218287369,709,709,709,709,0
20241014,183700,26218287369,709,709,709,709,0
20241014,183600,26218287369,709,709,709,709,0
20241014,183500,26218287369,709,709,709,709,0
20241014,183400,26218287369,709,709,709,709,0
20241014,183300,26218287369,709,709,709,709,0
20241014,183200,26218287369,709,709,709,709,0
20241014,183100,26218287369,709,709,709,709,0
20241014,183000,26218287369,709,709,709,709,0
20241014,182900,26218287369,709,709,709,709,0
20241014,182800,26218287369,709,709,709,709,0
20241014,182700,26218287369,709,709,709,709,0
20241014,182600,26218287369,709,709,709,709,0
20241014,182500,26218287369,709,709,709,709,0
20241014,182400,26218287369,709,709,709,709,0
20241014,182300,26218287369,709,709,709,709,0
20241014,182200,26218287369,709,709,709,709,0
20241014,182100,26218287369,709,709,709,709,0
20241014,182000,26218287369,709,709,709,709,0
20241014,181900,26218287369,709,709,709,709,0
20241014,181800,26218287369,709,709,709,709,0
20241014,181700,26218287369,709,709,709,709,0
20241014,181600,26218287369,709,709,709,709,0
20241014,181500,26218287369,709,709,709,709,0
20241014,181400,26218287369,709,709,709,709,170998
20241014,181300,26218287369,709,709,709,709,0
20241014,181200,26218287369,709,709,709,709,0
20241014,181100,26218287369,709,709,709,709,0
20241014,181000,26218287369,709,709,709,709,0
20241014,180900,26218287369,709,709,709,709,0
20241014,180800,26218287369,709,709,709,709,0
20241014,180700,26218287369,709,709,709,709,0
20241014,180600,26218287369,709,709,709,709,0
20241014,180500,26218287369,709,709,709,709,0
20241014,180400,26218287369,709,709,709,709,0
20241014,180300,26218287369,709,709,709,709,0
20241014,180200,26218287369,709,709,709,709,0
20241014,180100,26218287369,709,709,709,709,0
20241014,180000,26218287369,709,709,709,709,0
20241014,175900,26218287369,709,709,709,709,0
20241014,175800,26218287369,709,709,709,709,0
20241014,175700,26218287369,709,709,709,709,0
20241014,175600,26218287369,709,709,709,709,0
20241014,175500,26218287369,709,709,709,709,0
20241014,175400,26218287369,709,709,709,709,0
20241014,175300,26218287369,709,709,709,709,0
20241014,175200,26218287369,709,709,709,709,0
20241014,175100,26218287369,709,709,709,709,0
20241014,175000,26218287369,709,709,709,709,0
20241014,174900,26218287369,709,709,709,709,0
20241014,174800,26218287369,709,709,709,709,0
20241014,174700,26218287369,709,709,709,709,0
20241014,174600,26218287369,709,709,709,709,0
20241014,174500,26218287369,709,709,709,709,0
20241014,174400,26218287369,709,709,709,709,170998
20241014,174300,26218287369,709,709,709,709,0
20241014,174200,26218287369,709,709,709,709,0
20241014,174100,26218287369,709,709,709,709,0
20241014,174000,26218287369,709,709,709,709,0
20241014,173900,26218287369,709,709,709,709,0
20241014,173800,26218287369,709,709,709,709,0
20241014,173700,26218287369,709,709,709,709,0
20241014,173600,26218287369,709,709,709,709,0
20241014,173500,26218287369,709,709,709,709,0
20241014,173400,26218287369,709,709,709,709,0
20241014,173300,26218287369,709,709,709,709,0
20241014,173200,26218287369,709,709,709,709,0
20241014,173100,26218287369,709,709,709,709,0
20241014,173000,26218287369,709,709,709,709,0
20241014,172900,26218287369,709,709,709,709,0
20241014,172800,26218287369,709,709,709,709,0
20241014,172700,26218287369,709,709,709,709,0
20241014,172600,26218287369,709,709,709,709,0
20241014,172500,26218287369,709,709,709,709,0
20241014,172400,26218287369,709,709,709,709,0
20241014,172300,26218287369,709,709,709,709,0
20241014,172200,26218287369,709,709,709,709,0
20241014,172100,26218287369,709,709,709,709,0
20241014,172000,26218287369,709,709,709,709,0
20241014,171900,26218287369,709,709,709,709,0
20241014,171800,26218287369,709,709,709,709,0
20241014,171700,26218287369,709,709,709,709,0
20241014,171600,26218287369,709,709,709,709,0
20241014,171500,26218287369,709,709,709,709,0
20241014,171400,26218287369,709,709,709,709,170998
20241014,171300,26218287369,709,709,709,709,0
20241014,171200,26218287369,709,709,709,709,0
20241014,171100,26218287369,709,709,709,709,0
20241014,171000,26218287369,709,709,709,709,0
20241014,170900,26218287369,709,709,709,709,0
20241014,170800,26218287369,709,709,709,709,0
20241014,170700,26218287369,709,709,709,709,0
20241014,170600,26218287369,709,709,709,709,0
20241014,170500,26218287369,709,709,709,709,0
20241014,170400,26218287369,709,709,709,709,0
20241014,170300,26218287369,709,709,709,709,0
20241014,170200,26218287369,709,709,709,709,0
20241014,170100,26218287369,709,709,709,709,0
20241014,170000,26218287369,709,709,709,709,0
20241014,165900,26218287369,709,709,709,709,0
20241014,165800,26218287369,709,709,709,709,0
20241014,165700,26218287369,709,709,709,709,0
20241014,165600,26218287369,709,709,709,709,0
20241014,165500,26218287369,709,709,709,709,0
20241014,165400,26218287369,709,709,709,709,0
20241014,165300,26218287369,709,709,709,709,0
20241014,165200,26218287369,709,709,709,709,0
20241014,165100,26218287369,709,709,709,709,0
20241014,165000,26218287369,709,709,709,709,0
20241014,164900,26218287369,709,709,709,709,0
20241014,164800,26218287369,709,709,709,709,0
20241014,164700,26218287369,709,709,709,709,0
20241014,164600,26218287369,709,709,709,709,0
20241014,164500,26218287369,709,709,709,709,0
20241014,164400,26218287369,709,709,709,709,170998
20241014,164300,26218287369,709,709,709,709,0
20241014,164200,26218287369,709,709,709,709,0
20241014,164100,26218287369,709,709,709,709,0
20241014,164000,26218287369,709,709,709,709,0
20241014,163900,26218287369,709,709,709,709,0
20241014,163800,26218287369,709,709,709,709,0
20241014,163700,26218287369,709,709,709,709,0
20241014,163600,26218287369,709,709,709,709,0
20241014,163500,26218287369,709,709,709,709,0
20241014,163400,26218287369,709,709,709,709,0
20241014,163300,26218287369,709,709,709,709,0
20241014,163200,26218287369,709,709,709,709,0
20241014,163100,26218287369,709,709,709,709,0
20241014,163000,26218287369,709,709,709,709,0
20241014,162900,26218287369,709,709,709,709,0
20241014,162800,26218287369,709,709,709,709,0
20241014,162700,26218287369,709,709,709,709,0
20241014,162600,26218287369,709,709,709,709,0
20241014,162500,26218287369,709,709,709,709,0
20241014,162400,26218287369,709,709,709,709,0
20241014,162300,26218287369,709,709,709,709,0
20241014,162200,26218287369,709,709,709,709,0
20241014,162100,26218287369,709,709,709,709,0
20241014,162000,26218287369,709,709,709,709,0
20241014,161900,26218287369,709,709,709,709,0
20241014,161800,26218287369,709,709,709,709,0
20241014,161700,26218287369,709,709,709,709,0
20241014,161600,26218287369,709,709,709,709,0
20241014,161500,26218287369,709,709,709,709,0
20241014,161400,26218287369,709,709,709,709,170998
20241014,161300,26218287369,709,709,709,709,0
20241014,161200,26218287369,709,709,709,709,0
20241014,161100,26218287369,709,709,709,709,0
20241014,161000,26218287369,709,709,709,709,0
20241014,160900,26218287369,709,709,709,709,0
20241014,160800,26218287369,709,709,709,709,0
20241014,160700,26218287369,709,709,709,709,0
20241014,160600,26218287369,709,709,709,709,0
20241014,160500,26218287369,709,709,709,709,0
20241014,160400,26218287369,709,709,709,709,0
20241014,160300,26218287369,709,709,709,709,0
20241014,160200,26218287369,709,709,709,709,0
20241014,160100,26218287369,709,709,709,709,0
20241014,160000,26218287369,709,709,709,709,0
20241014,155900,26218287369,709,709,709,709,0
20241014,155800,26218287369,709,709,709,709,0
20241014,155700,26218287369,709,709,709,709,0
20241014,155600,26218287369,709,709,709,709,0
20241014,155500,26218287369,709,709,709,709,0
20241014,155400,26218287369,709,709,709,709,0
20241014,155300,26218287369,709,709,709,709,0
20241014,155200,26218287369,709,709,709,709,0
20241014,155100,26218287369,709,709,709,709,0
20241014,155000,26218287369,709,709,709,709,0
20241014,154900,26218287369,709,709,709,709,0
20241014,154800,26218287369,709,709,709,709,0
20241014,154700,26218287369,709,709,709,709,0
20241014,154600,26218287369,709,709,709,709,0
20241014,154500,26218287369,709,709,709,709,0
20241014,154400,26218287369,709,709,709,709,170998
20241014,154300,26218287369,709,709,709,709,0
20241014,154200,26218287369,709,709,709,709,0
20241014,154100,26218287369,709,709,709,709,0
20241014,154000,26218287369,709,709,709,709,0
20241014,153900,26218287369,709,709,709,709,0
20241014,153800,26218287369,709,709,709,709,0
20241014,153700,26218287369,709,709,709,709,0
20241014,153600,26218287369,709,709,709,709,0
20241014,153500,26218287369,709,709,709,709,0
20241014,153400,26218287369,709,709,709,709,0
20241014,153300,26218287369,709,709,709,709,0
20241014,153200,26218287369,709,709,709,709,0
20241014,153100,26218287369,709,709,709,709,0
20241014,153000,26218287369,709,709,709,709,170998
20241014,152900,26097049787,710,710,710,710,0
20241014,152800,26097049787,710,710,710,710,0
20241014,152700,26097049787,710,710,710,710,0
20241014,152600,26097049787,710,710,710,710,0
20241014,152500,26097049787,710,710,710,710,0
20241014,152400,26097049787,710,710,710,710,0
20241014,152300,26097049787,710,710,710,710,0
20241014,152200,26097049787,710,710,710,710,0
20241014,152100,26097049787,710,710,710,710,0
20241014,152000,26097049787,710,710,710,710,0
20241014,151900,26097049787,710,711,712,706,253689
20241014,151800,25917133990,711,708,714,708,144705
20241014,151700,25814392780,709,707,709,706,120445
20241014,151600,25729232789,705,705,705,705,0
20241014,151500,25729232789,705,708,714,705,97629
20241014,151400,25659988201,709,712,715,705,310840
20241014,151300,25439612506,712,718,719,710,150865
20241014,151200,25331778939,718,721,721,712,168246
20241014,151100,25211263764,721,723,724,720,19346
20241014,151000,25197296257,721,721,724,720,10132
20241014,150900,25189990441,725,722,725,720,47756
20241014,150800,25155559236,722,726,726,720,93894
20241014,150700,25087795395,725,726,726,724,7794
20241014,150600,25082143198,725,724,726,723,25901
20241014,150500,25063384137,723,723,726,723,26889
20241014,150400,25043910776,726,726,729,723,72334
20241014,150300,24991436382,726,728,730,724,9801
20241014,150200,24984333521,724,731,731,724,57861
20241014,150100,24942269870,731,731,733,729,12719
20241014,150000,24932972973,732,733,735,732,12039
20241014,145900,24924150420,732,727,733,727,30170
20241014,145800,24902092781,727,725,729,725,12141
20241014,145700,24893272865,725,727,729,725,32358
20241014,145600,24869749456,727,736,738,722,79995
20241014,145500,24811553346,738,733,738,731,33360
20241014,145400,24787038704,730,733,735,729,53035
20241014,145300,24748303120,733,737,737,731,12267
20241014,145200,24739301150,736,737,737,733,29916
20241014,145100,24717302217,737,734,738,734,45903
20241014,145000,24683502246,735,733,736,733,12177
20241014,144900,24674564192,731,731,731,728,5584
20241014,144800,24670487076,730,735,735,730,33017
20241014,144700,24646260203,735,734,736,733,23781
20241014,144600,24628774769,734,731,736,730,29054
20241014,144500,24607443752,730,732,734,726,28553
20241014,144400,24586579159,732,724,735,723,80579
20241014,144300,24527600208,729,725,729,721,89223
20241014,144200,24462920385,725,725,726,722,28468
20241014,144100,24442312164,724,725,726,722,15833
20241014,144000,24430849341,725,727,727,721,48243
20241014,143900,24395947370,727,729,729,725,9483
20241014,143800,24389052476,730,732,732,729,20392
20241014,143700,24374138474,733,731,734,731,5446
20241014,143600,24370148671,731,728,731,728,30640
20241014,143500,24347829759,728,730,731,728,28842
20241014,143400,24326790897,731,725,733,725,50992
20241014,143300,24289563338,724,726,726,723,66029
20241014,143200,24241730185,724,731,731,723,131259
20241014,143100,24146428504,731,734,735,730,101629
20241014,143000,24072056332,735,736,736,733,41054
20241014,142900,24041907450,735,738,738,735,15150
20241014,142800,24030751655,737,736,737,735,18569
20241014,142700,24017090026,737,738,740,736,23648
20241014,142600,23999642453,738,739,740,738,27776
20241014,142500,23979125463,738,737,739,737,17189
20241014,142400,23966434799,738,736,739,736,28992
20241014,142300,23945056833,736,732,736,732,32169
20241014,142200,23921460853,732,735,735,732,24279
20241014,142100,23903629547,735,732,736,732,12786
20241014,142000,23894237813,732,730,732,730,40888
20241014,141900,23864377878,730,731,731,729,19638
20241014,141800,23850049416,730,733,733,729,34618
20241014,141700,23824740903,732,736,737,732,24750
20241014,141600,23806566112,736,731,736,731,14417
20241014,141500,23795976601,731,730,733,728,26978
20241014,141400,23776276268,729,732,734,728,21747
20241014,141300,23760390675,730,733,733,726,171013
20241014,141200,23635732378,733,735,735,730,121204
20241014,141100,23547026182,733,734,737,733,65712
20241014,141000,23498780919,733,739,739,733,69387
20241014,140900,23447774977,739,738,740,737,13265
20241014,140800,23437984465,739,737,740,737,19844
20241014,140700,23423326337,736,740,740,736,32944
20241014,140600,23399067643,740,737,740,737,22112
20241014,140500,23382749401,737,740,741,736,53216
20241014,140400,23343494738,740,742,742,739,11854
20241014,140300,23334721588,743,740,743,738,13508
20241014,140200,23324734295,739,739,740,737,48911
20241014,140100,23288611006,738,740,740,737,42491
20241014,140000,23257242395,740,745,745,740,40103
20241014,135900,23227481809,746,747,749,745,68523
20241014,135800,23176322121,748,746,750,745,68469
20241014,135700,23125209761,746,741,746,741,30289
20241014,135600,23102686364,742,741,742,738,24131
20241014,135500,23084819584,742,738,742,738,4937
20241014,135400,23081163022,738,742,743,737,48257
20241014,135300,23045527584,740,746,746,737,246508
20241014,135200,22863415673,746,742,746,739,37349
20241014,135100,22835733798,742,743,746,741,13933
20241014,135000,22825385944,744,743,745,740,104887
20241014,134900,22747564325,742,750,751,741,93814
20241014,134800,22677741191,750,749,755,744,42449
20241014,134700,22645984253,755,759,762,736,195498
20241014,134600,22499608877,759,761,761,758,8181
20241014,134500,22493398401,758,758,760,757,10049
20241014,134400,22485771833,760,758,760,757,14943
20241014,134300,22474449003,762,758,763,755,69334
20241014,134200,22421958179,759,765,765,759,45714
20241014,134100,22387163010,765,767,767,764,5659
20241014,134000,22382833153,765,763,767,762,11923
20241014,133900,22373713630,764,767,767,762,16223
20241014,133800,22361329734,765,769,769,765,14123
20241014,133700,22350493990,770,763,770,763,12797
20241014,133600,22340706669,763,766,768,763,19057
20241014,133500,22326134247,767,770,770,765,58048
20241014,133400,22281561711,770,768,771,768,25008
20241014,133300,22262306271,768,770,771,768,51237
20241014,133200,22222870219,769,765,769,765,49098
20241014,133100,22185212072,764,764,765,763,18079
20241014,133000,22171399274,763,763,765,761,20968
20241014,132900,22155390055,764,764,768,761,16310
20241014,132800,22142926355,764,762,764,760,37694
20241014,132700,22114227106,763,766,768,761,47371
20241014,132600,22078084698,766,766,768,765,26237
20241014,132500,22057990083,765,770,770,763,51347
20241014,132400,22018670849,769,771,771,768,36330
20241014,132300,21990708813,769,774,775,769,41304
20241014,132200,21958799412,773,771,780,768,147138
20241014,132100,21844671156,771,772,775,771,41510
20241014,132000,21812573286,773,773,778,771,105783
20241014,131900,21730695447,770,774,777,767,90994
20241014,131800,21660338795,776,768,780,766,186695
20241014,131700,21515430421,768,756,768,756,12997
20241014,131600,21505515243,757,764,764,756,42086
20241014,131500,21473578181,762,761,764,760,24344
20241014,131400,21455049917,762,763,763,761,30512
20241014,131300,21431791215,761,765,766,761,61977
20241014,131200,21384478280,766,764,767,764,6824
20241014,131100,21379255189,764,767,767,762,9617
20241014,131000,21371915625,765,767,767,762,25318
20241014,130900,21352577151,767,772,772,767,17418
20241014,130800,21339184837,772,768,772,768,23969
20241014,130700,21320707100,768,767,770,767,6747
20241014,130600,21315529027,766,765,770,765,20773
20241014,130500,21299581170,765,764,766,764,22432
20241014,130400,21282429673,764,769,769,764,20126
20241014,130300,21267019930,768,768,768,767,8425
20241014,130200,21260553711,768,773,776,764,39640
20241014,130100,21229995689,773,766,773,763,65725
20241014,130000,21179466749,766,761,767,761,39879
20241014,125900,21149061410,761,764,767,760,63298
20241014,125800,21100832697,765,765,769,764,31827
20241014,125700,21076417558,764,770,773,764,141836
20241014,125600,20967215013,769,767,770,763,108254
20241014,125500,20884122577,767,767,771,763,151206
20241014,125400,20768028415,767,759,769,759,57368
20241014,125300,20724189166,759,758,761,755,41733
20241014,125200,20692536671,757,756,757,754,37612
20241014,125100,20664101181,756,758,760,752,67647
20241014,125000,20612933548,758,754,759,752,97538
20241014,124900,20539277639,754,753,756,752,49434
20241014,124800,20502028725,755,752,755,751,55869
20241014,124700,20459957455,752,752,752,750,15039
20241014,124600,20448663119,749,752,754,743,67168
20241014,124500,20398265768,752,756,759,748,82307
20241014,124400,20336217134,756,743,756,738,83018
20241014,124300,20274209941,744,738,745,737,87013
20241014,124200,20209660561,738,740,740,736,92394
20241014,124100,20141564657,739,739,742,738,34749
20241014,124000,20115886353,739,740,740,738,46396
20241014,123900,20081609123,739,742,743,738,94443
20241014,123800,20011693484,742,743,746,739,92210
20241014,123700,19943260983,744,752,752,732,462426
20241014,123600,19599638785,752,757,757,752,29511
20241014,123500,19577354819,757,757,757,755,27555
20241014,123400,19556534152,757,759,759,755,21203
20241014,123300,19540502468,759,755,760,755,30289
20241014,123200,19517565199,756,755,756,754,32464
20241014,123100,19493048016,756,756,758,753,47800
20241014,123000,19456896484,757,750,757,747,29305
20241014,122900,19434798832,747,746,750,745,50033
20241014,122800,19397446713,745,748,749,743,35680
20241014,122700,19370823429,747,751,754,745,101292
20241014,122600,19295058489,750,760,760,750,82517
20241014,122500,19232834247,760,756,761,755,46181
20241014,122400,19197829117,755,753,757,753,25404
20241014,122300,19178645514,752,754,755,752,9756
20241014,122200,19171293189,754,755,755,752,11605
20241014,122100,19162559942,752,750,755,748,28949
20241014,122000,19140848368,750,753,755,750,54760
20241014,121900,19099659126,753,760,761,752,110475
20241014,121800,19016216627,760,761,763,759,48797
20241014,121700,18979091050,765,759,765,758,57441
20241014,121600,18935360009,758,753,760,752,53409
20241014,121500,18894916183,753,748,755,747,82553
20241014,121400,18832849859,748,755,755,740,299234
20241014,121300,18609286420,755,762,767,750,228122
20241014,121200,18437033049,767,771,774,762,80120
20241014,121100,18375595407,774,772,778,770,118949
20241014,121000,18283558190,772,768,772,766,66062
20241014,120900,18232771604,768,773,774,761,123826
20241014,120800,18137974248,765,780,780,762,140919
20241014,120700,18029245699,780,783,784,780,26431
20241014,120600,18008581184,781,782,784,774,95817
20241014,120500,17933932515,784,794,795,783,75628
20241014,120400,17874228547,794,790,795,785,178737
20241014,120300,17732630420,788,783,790,780,78237
20241014,120200,17671133881,783,780,787,779,30031
20241014,120100,17647608381,782,776,784,775,75796
20241014,120000,17588551721,775,782,782,770,107783
20241014,115900,17504990869,784,780,788,780,42530
20241014,115800,17471725480,783,787,792,780,115586
20241014,115700,17380947913,788,783,790,783,31669
20241014,115600,17356059975,783,792,792,781,184170
20241014,115500,17211252219,795,788,795,786,98613
20241014,115400,17133289721,788,792,800,785,306962
20241014,115300,16889686912,792,790,793,783,149934
20241014,115200,16771608832,789,793,798,785,411330
20241014,115100,16445171811,795,773,796,773,519008
20241014,115000,16036594535,773,767,773,767,15559
20241014,114900,16024626079,769,774,778,766,50242
20241014,114800,15985814272,774,777,779,772,77609
20241014,114700,15925702060,776,764,781,761,239144
20241014,114600,15741091667,760,762,765,760,19659
20241014,114500,15726115600,762,763,763,760,17386
20241014,114400,15712869884,760,761,765,758,47306
20241014,114300,15676795565,761,768,768,756,74122
20241014,114200,15620409636,768,769,769,765,25000
20241014,114100,15601234652,769,770,771,765,100173
20241014,114000,15524287206,770,763,772,761,79160
20241014,113900,15463575978,761,767,768,760,78063
20241014,113800,15403905327,765,758,768,756,59914
20241014,113700,15358277139,759,755,759,752,36971
20241014,113600,15330392077,752,754,758,752,94016
20241014,113500,15259523649,754,757,758,750,97494
20241014,113400,15186108180,755,765,767,754,98416
20241014,113300,15111162988,766,761,768,760,27025
20241014,113200,15090515535,762,753,763,751,52378
20241014,113100,15050859085,757,768,773,753,135129
20241014,113000,14947676462,769,756,771,756,77318
20241014,112900,14888708473,756,770,774,754,183839
20241014,112800,14747923910,771,784,787,759,303450
20241014,112700,14513318167,785,781,790,775,415883
20241014,112600,14187533268,778,768,783,766,226605
20241014,112500,14011768517,769,763,776,762,144647
20241014,112400,13900381345,763,760,766,755,101382
20241014,112300,13823456133,762,764,773,759,162101
20241014,112200,13699309268,764,765,767,755,172648
20241014,112100,13568066049,765,772,774,762,199708
20241014,112000,13414332825,771,756,777,751,558046
20241014,111900,12986192171,751,750,756,745,146310
20241014,111800,12876447831,750,750,754,747,130453
20241014,111700,12778461474,748,740,756,736,334159
20241014,111600,12527513896,738,749,758,738,511041
20241014,111500,12145485740,750,730,750,730,413268
20241014,111400,11839858162,731,720,731,720,87349
20241014,111300,11776566145,722,722,723,720,20565
20241014,111200,11761742156,722,721,723,721,13544
20241014,111100,11751960583,721,721,723,720,5484
20241014,111000,11748004361,720,724,724,719,43765
20241014,110900,11716453409,722,721,724,720,23834
20241014,110800,11699246009,721,721,721,720,38481
20241014,110700,11671503255,720,718,720,718,42334
20241014,110600,11641067144,718,719,719,717,51693
20241014,110500,11603966276,719,720,721,718,26898
20241014,110400,11584628184,718,721,722,718,72524
20241014,110300,11532404167,723,723,723,721,41097
20241014,110200,11502746763,725,723,725,721,20544
20241014,110100,11487926900,722,725,725,722,19728
20241014,110000,11473669875,725,723,725,720,51898
20241014,105900,11436241261,723,724,725,721,35251
20241014,105800,11410778682,724,726,726,724,9966
20241014,105700,11403557618,726,726,726,725,15670
20241014,105600,11392183505,726,727,729,725,12110
20241014,105500,11383378824,727,726,727,725,45670
20241014,105400,11350195254,727,723,728,723,21263
20241014,105300,11334775652,724,722,724,722,18117
20241014,105200,11321683957,722,721,724,721,25712
20241014,105100,11303115761,721,725,725,721,37965
20241014,105000,11275678686,725,724,725,723,5430
20241014,104900,11271747016,723,724,724,722,27182
20241014,104800,11252084781,724,724,725,723,2577
20241014,104700,11250219672,723,724,724,723,45794
20241014,104600,11217101223,724,724,730,723,34814
20241014,104500,11191916325,724,726,726,724,17631
20241014,104400,11179141901,726,726,729,724,38232
20241014,104300,11151405206,726,730,731,726,28157
20241014,104200,11130883534,731,730,732,730,10563
20241014,104100,11123164446,731,732,732,730,5494
20241014,104000,11119149680,733,731,733,730,2993
20241014,103900,11116957689,732,733,733,730,15690
20241014,103800,11105482610,731,734,734,731,13910
20241014,103700,11095283124,733,730,733,730,21223
20241014,103600,11079767578,730,729,730,729,7848
20241014,103500,11074042302,730,727,730,727,8320
20241014,103400,11067986271,727,733,733,727,29080
20241014,103300,11046737644,732,728,732,727,13718
20241014,103200,11036723313,728,729,729,725,12094
20241014,103100,11027942788,729,726,729,725,11047
20241014,103000,11019918955,726,729,729,724,38246
20241014,102900,10992145129,730,730,730,728,3753
20241014,102800,10989408759,730,727,730,726,43074
20241014,102700,10958035074,726,726,730,726,12647
20241014,102600,10948824625,726,725,728,725,21493
20241014,102500,10933207073,726,726,727,724,26359
20241014,102400,10914086968,726,725,726,723,21034
20241014,102300,10898856214,724,727,727,723,27642
20241014,102200,10878817169,726,722,729,721,37582
20241014,102100,10851645490,722,729,729,721,57574
20241014,102000,10810021060,729,731,732,726,8224
20241014,101900,10804018262,731,732,733,726,19462
20241014,101800,10789870899,724,735,735,724,59589
20241014,101700,10746334028,733,739,740,731,45392
20241014,101600,10712862320,741,739,744,735,88429
20241014,101500,10647461214,740,731,740,730,30713
20241014,101400,10624886255,730,738,738,729,62374
20241014,101300,10579067886,737,732,740,727,133054
20241014,101200,10481601725,732,729,735,729,29881
20241014,101100,10459722664,730,726,730,725,22764
20241014,101000,10443150963,727,728,730,726,14677
20241014,100900,10432470070,726,731,731,725,47426
20241014,100800,10397944005,730,726,731,726,43080
20241014,100700,10366526996,726,729,730,726,43505
20241014,100600,10334846870,729,726,729,723,36889
20241014,100500,10308058474,723,724,727,722,17842
20241014,100400,10295138359,722,725,725,721,13169
20241014,100300,10285616576,723,728,728,723,65865
20241014,100200,10237861073,728,722,728,718,73412
20241014,100100,10184904524,720,720,726,719,102269
20241014,100000,10111088497,718,721,721,714,147532
20241014,095900,10005205391,721,721,724,720,72879
20241014,095800,9952593799,723,716,725,712,309293
20241014,095700,9730931757,713,733,733,711,570579
20241014,095600,9319019494,733,735,735,731,93611
20241014,095500,9250483426,735,733,737,732,34962
20241014,095400,9224819523,736,732,738,731,175891
20241014,095300,9095987826,733,740,740,732,205097
20241014,095200,8945307421,740,745,746,736,177987
20241014,095100,8813495260,746,754,756,735,114160
20241014,095000,8728223581,756,759,759,754,142209
20241014,094900,8620646872,758,751,760,747,129851
20241014,094800,8522788383,747,755,757,743,163521
20241014,094700,8399636774,756,749,757,746,120931
20241014,094600,8308792141,749,741,752,741,199426
20241014,094500,8159800023,741,740,741,738,21226
20241014,094400,8144109455,739,740,742,738,20159
20241014,094300,8129203503,740,740,744,737,86337
20241014,094200,8065205381,740,737,740,736,37447
20241014,094100,8037529853,738,737,738,735,59124
20241014,094000,7993994608,737,734,739,734,33229
20241014,093900,7969514202,735,742,743,731,114465
20241014,093800,7885246978,742,738,743,735,58823
20241014,093700,7841761368,738,739,739,736,12833
20241014,093600,7832295204,740,732,740,731,71194
20241014,093500,7779985902,732,734,734,732,60990
20241014,093400,7735288201,734,735,736,733,32567
20241014,093300,7711378689,735,733,737,732,71137
20241014,093200,7659167927,731,725,734,725,104148
20241014,093100,7583414383,725,733,736,725,281121
20241014,093000,7378104565,732,734,736,731,117632
20241014,092900,7291918906,733,743,744,732,169612
20241014,092800,7166828556,742,740,744,739,49803
20241014,092700,7129932243,740,747,747,740,115383
20241014,092600,7044329812,746,746,746,740,78873
20241014,092500,6985762922,743,749,751,742,129897
20241014,092400,6888769969,749,744,752,737,110867
20241014,092300,6806489435,745,751,756,740,183319
20241014,092200,6669502508,751,753,756,745,132232
20241014,092100,6570149897,748,743,753,739,147011
20241014,092000,6460545880,743,746,752,741,167403
20241014,091900,6335482450,745,739,747,731,154357
20241014,091800,6221531804,739,733,746,728,293487
20241014,091700,6005480045,732,753,753,730,479003
20241014,091600,5650978037,753,749,757,749,204118
20241014,091500,5497225789,752,764,769,741,442634
20241014,091400,5163517694,764,765,768,755,283070
20241014,091300,4948441007,764,771,771,757,282145
20241014,091200,4733104670,770,770,785,768,261601
20241014,091100,4530635811,769,783,794,765,279739
20241014,091000,4313437314,783,793,795,777,357241
20241014,090900,4033449937,793,790,805,784,310709
20241014,090800,3787151604,789,796,809,789,508766
20241014,090700,3381146569,796,790,809,787,400386
20241014,090600,3061896091,791,773,800,772,682629
20241014,090500,2522193826,774,781,783,770,340500
20241014,090400,2257500892,783,764,786,762,716712
20241014,090300,1702998605,764,786,786,751,1021500
20241014,090200,919185740,785,783,788,769,1152320
20241014,090100,0,836,836,836,836,0
20241014,090000,0,836,836,836,836,0