stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,184400,56881517837,707,707,707,707,288990
20241015,184300,56881517837,707,707,707,707,0
20241015,184200,56881517837,707,707,707,707,0
20241015,184100,56881517837,707,707,707,707,0
20241015,184000,56881517837,707,707,707,707,0
20241015,183900,56881517837,707,707,707,707,0
20241015,183800,56881517837,707,707,707,707,0
20241015,183700,56881517837,707,707,707,707,0
20241015,183600,56881517837,707,707,707,707,0
20241015,183500,56881517837,707,707,707,707,0
20241015,183400,56881517837,707,707,707,707,0
20241015,183300,56881517837,707,707,707,707,0
20241015,183200,56881517837,707,707,707,707,0
20241015,183100,56881517837,707,707,707,707,0
20241015,183000,56881517837,707,707,707,707,0
20241015,182900,56881517837,707,707,707,707,0
20241015,182800,56881517837,707,707,707,707,0
20241015,182700,56881517837,707,707,707,707,0
20241015,182600,56881517837,707,707,707,707,0
20241015,182500,56881517837,707,707,707,707,0
20241015,182400,56881517837,707,707,707,707,0
20241015,182300,56881517837,707,707,707,707,0
20241015,182200,56881517837,707,707,707,707,0
20241015,182100,56881517837,707,707,707,707,0
20241015,182000,56881517837,707,707,707,707,0
20241015,181900,56881517837,707,707,707,707,0
20241015,181800,56881517837,707,707,707,707,0
20241015,181700,56881517837,707,707,707,707,0
20241015,181600,56881517837,707,707,707,707,0
20241015,181500,56881517837,707,707,707,707,0
20241015,181400,56881517837,707,707,707,707,288990
20241015,181300,56881517837,707,707,707,707,0
20241015,181200,56881517837,707,707,707,707,0
20241015,181100,56881517837,707,707,707,707,0
20241015,181000,56881517837,707,707,707,707,0
20241015,180900,56881517837,707,707,707,707,0
20241015,180800,56881517837,707,707,707,707,0
20241015,180700,56881517837,707,707,707,707,0
20241015,180600,56881517837,707,707,707,707,0
20241015,180500,56881517837,707,707,707,707,0
20241015,180400,56881517837,707,707,707,707,0
20241015,180300,56881517837,707,707,707,707,0
20241015,180200,56881517837,707,707,707,707,0
20241015,180100,56881517837,707,707,707,707,0
20241015,180000,56881517837,707,707,707,707,0
20241015,175900,56881517837,707,707,707,707,0
20241015,175800,56881517837,707,707,707,707,0
20241015,175700,56881517837,707,707,707,707,0
20241015,175600,56881517837,707,707,707,707,0
20241015,175500,56881517837,707,707,707,707,0
20241015,175400,56881517837,707,707,707,707,0
20241015,175300,56881517837,707,707,707,707,0
20241015,175200,56881517837,707,707,707,707,0
20241015,175100,56881517837,707,707,707,707,0
20241015,175000,56881517837,707,707,707,707,0
20241015,174900,56881517837,707,707,707,707,0
20241015,174800,56881517837,707,707,707,707,0
20241015,174700,56881517837,707,707,707,707,0
20241015,174600,56881517837,707,707,707,707,0
20241015,174500,56881517837,707,707,707,707,0
20241015,174400,56881517837,707,707,707,707,288990
20241015,174300,56881517837,707,707,707,707,0
20241015,174200,56881517837,707,707,707,707,0
20241015,174100,56881517837,707,707,707,707,0
20241015,174000,56881517837,707,707,707,707,0
20241015,173900,56881517837,707,707,707,707,0
20241015,173800,56881517837,707,707,707,707,0
20241015,173700,56881517837,707,707,707,707,0
20241015,173600,56881517837,707,707,707,707,0
20241015,173500,56881517837,707,707,707,707,0
20241015,173400,56881517837,707,707,707,707,0
20241015,173300,56881517837,707,707,707,707,0
20241015,173200,56881517837,707,707,707,707,0
20241015,173100,56881517837,707,707,707,707,0
20241015,173000,56881517837,707,707,707,707,0
20241015,172900,56881517837,707,707,707,707,0
20241015,172800,56881517837,707,707,707,707,0
20241015,172700,56881517837,707,707,707,707,0
20241015,172600,56881517837,707,707,707,707,0
20241015,172500,56881517837,707,707,707,707,0
20241015,172400,56881517837,707,707,707,707,0
20241015,172300,56881517837,707,707,707,707,0
20241015,172200,56881517837,707,707,707,707,0
20241015,172100,56881517837,707,707,707,707,0
20241015,172000,56881517837,707,707,707,707,0
20241015,171900,56881517837,707,707,707,707,0
20241015,171800,56881517837,707,707,707,707,0
20241015,171700,56881517837,707,707,707,707,0
20241015,171600,56881517837,707,707,707,707,0
20241015,171500,56881517837,707,707,707,707,0
20241015,171400,56881517837,707,707,707,707,288990
20241015,171300,56881517837,707,707,707,707,0
20241015,171200,56881517837,707,707,707,707,0
20241015,171100,56881517837,707,707,707,707,0
20241015,171000,56881517837,707,707,707,707,0
20241015,170900,56881517837,707,707,707,707,0
20241015,170800,56881517837,707,707,707,707,0
20241015,170700,56881517837,707,707,707,707,0
20241015,170600,56881517837,707,707,707,707,0
20241015,170500,56881517837,707,707,707,707,0
20241015,170400,56881517837,707,707,707,707,0
20241015,170300,56881517837,707,707,707,707,0
20241015,170200,56881517837,707,707,707,707,0
20241015,170100,56881517837,707,707,707,707,0
20241015,170000,56881517837,707,707,707,707,0
20241015,165900,56881517837,707,707,707,707,0
20241015,165800,56881517837,707,707,707,707,0
20241015,165700,56881517837,707,707,707,707,0
20241015,165600,56881517837,707,707,707,707,0
20241015,165500,56881517837,707,707,707,707,0
20241015,165400,56881517837,707,707,707,707,0
20241015,165300,56881517837,707,707,707,707,0
20241015,165200,56881517837,707,707,707,707,0
20241015,165100,56881517837,707,707,707,707,0
20241015,165000,56881517837,707,707,707,707,0
20241015,164900,56881517837,707,707,707,707,0
20241015,164800,56881517837,707,707,707,707,0
20241015,164700,56881517837,707,707,707,707,0
20241015,164600,56881517837,707,707,707,707,0
20241015,164500,56881517837,707,707,707,707,0
20241015,164400,56881517837,707,707,707,707,288990
20241015,164300,56881517837,707,707,707,707,0
20241015,164200,56881517837,707,707,707,707,0
20241015,164100,56881517837,707,707,707,707,0
20241015,164000,56881517837,707,707,707,707,0
20241015,163900,56881517837,707,707,707,707,0
20241015,163800,56881517837,707,707,707,707,0
20241015,163700,56881517837,707,707,707,707,0
20241015,163600,56881517837,707,707,707,707,0
20241015,163500,56881517837,707,707,707,707,0
20241015,163400,56881517837,707,707,707,707,0
20241015,163300,56881517837,707,707,707,707,0
20241015,163200,56881517837,707,707,707,707,0
20241015,163100,56881517837,707,707,707,707,0
20241015,163000,56881517837,707,707,707,707,0
20241015,162900,56881517837,707,707,707,707,0
20241015,162800,56881517837,707,707,707,707,0
20241015,162700,56881517837,707,707,707,707,0
20241015,162600,56881517837,707,707,707,707,0
20241015,162500,56881517837,707,707,707,707,0
20241015,162400,56881517837,707,707,707,707,0
20241015,162300,56881517837,707,707,707,707,0
20241015,162200,56881517837,707,707,707,707,0
20241015,162100,56881517837,707,707,707,707,0
20241015,162000,56881517837,707,707,707,707,0
20241015,161900,56881517837,707,707,707,707,0
20241015,161800,56881517837,707,707,707,707,0
20241015,161700,56881517837,707,707,707,707,0
20241015,161600,56881517837,707,707,707,707,0
20241015,161500,56881517837,707,707,707,707,0
20241015,161400,56881517837,707,707,707,707,288990
20241015,161300,56881517837,707,707,707,707,0
20241015,161200,56881517837,707,707,707,707,0
20241015,161100,56881517837,707,707,707,707,0
20241015,161000,56881517837,707,707,707,707,0
20241015,160900,56881517837,707,707,707,707,0
20241015,160800,56881517837,707,707,707,707,0
20241015,160700,56881517837,707,707,707,707,0
20241015,160600,56881517837,707,707,707,707,0
20241015,160500,56881517837,707,707,707,707,0
20241015,160400,56881517837,707,707,707,707,0
20241015,160300,56881517837,707,707,707,707,0
20241015,160200,56881517837,707,707,707,707,0
20241015,160100,56881517837,707,707,707,707,0
20241015,160000,56881517837,707,707,707,707,0
20241015,155900,56881517837,707,707,707,707,0
20241015,155800,56881517837,707,707,707,707,0
20241015,155700,56881517837,707,707,707,707,0
20241015,155600,56881517837,707,707,707,707,0
20241015,155500,56881517837,707,707,707,707,0
20241015,155400,56881517837,707,707,707,707,0
20241015,155300,56881517837,707,707,707,707,0
20241015,155200,56881517837,707,707,707,707,0
20241015,155100,56881517837,707,707,707,707,0
20241015,155000,56881517837,707,707,707,707,0
20241015,154900,56881517837,707,707,707,707,0
20241015,154800,56881517837,707,707,707,707,0
20241015,154700,56881517837,707,707,707,707,0
20241015,154600,56881517837,707,707,707,707,0
20241015,154500,56881517837,707,707,707,707,0
20241015,154400,56881517837,707,707,707,707,288990
20241015,154300,56881517837,707,707,707,707,0
20241015,154200,56881517837,707,707,707,707,0
20241015,154100,56881517837,707,707,707,707,0
20241015,154000,56881517837,707,707,707,707,0
20241015,153900,56881517837,707,707,707,707,0
20241015,153800,56881517837,707,707,707,707,0
20241015,153700,56881517837,707,707,707,707,0
20241015,153600,56881517837,707,707,707,707,0
20241015,153500,56881517837,707,707,707,707,0
20241015,153400,56881517837,707,707,707,707,0
20241015,153300,56881517837,707,707,707,707,0
20241015,153200,56881517837,707,707,707,707,0
20241015,153100,56881517837,707,707,707,707,0
20241015,153000,56881517837,707,707,707,707,288990
20241015,152900,56677201907,707,707,707,707,0
20241015,152800,56677201907,707,707,707,707,0
20241015,152700,56677201907,707,707,707,707,0
20241015,152600,56677201907,707,707,707,707,0
20241015,152500,56677201907,707,707,707,707,0
20241015,152400,56677201907,707,707,707,707,0
20241015,152300,56677201907,707,707,707,707,0
20241015,152200,56677201907,707,707,707,707,0
20241015,152100,56677201907,707,707,707,707,0
20241015,152000,56677201907,707,707,707,707,0
20241015,151900,56677201907,707,705,711,702,116396
20241015,151800,56595065356,702,707,708,699,143134
20241015,151700,56494223542,707,712,713,707,68030
20241015,151600,56445913868,711,711,712,710,45856
20241015,151500,56413293518,711,709,712,708,52227
20241015,151400,56376197328,709,714,714,708,81000
20241015,151300,56318721401,714,708,714,707,71440
20241015,151200,56267897224,709,707,709,706,36804
20241015,151100,56241847608,706,700,707,700,74679
20241015,151000,56189345121,699,697,700,696,76998
20241015,150900,56135606208,696,696,698,695,27108
20241015,150800,56116742707,698,695,698,693,94855
20241015,150700,56050783600,696,699,700,694,82910
20241015,150600,55993080707,699,697,700,695,115243
20241015,150500,55912722203,696,702,703,696,62637
20241015,150400,55868880886,702,704,705,700,63641
20241015,150300,55824195886,704,706,706,704,24036
20241015,150200,55807249372,706,707,707,705,53224
20241015,150100,55769700348,707,709,710,707,54468
20241015,150000,55731110852,708,711,711,708,42794
20241015,145900,55700744114,711,706,711,705,49506
20241015,145800,55665717224,705,708,708,705,28068
20241015,145700,55645895278,707,711,711,706,39112
20241015,145600,55618232883,711,710,712,708,57113
20241015,145500,55577648993,710,708,714,707,51781
20241015,145400,55540894130,708,710,710,700,166199
20241015,145300,55423723425,710,710,716,707,147090
20241015,145200,55319149802,710,700,712,697,141484
20241015,145100,55219837858,700,694,700,694,134795
20241015,145000,55126212819,695,695,695,695,0
20241015,144900,55126212819,695,703,706,695,306969
20241015,144800,54911523543,703,706,708,703,82384
20241015,144700,54853371167,706,713,713,704,236285
20241015,144600,54686146762,713,712,713,710,58091
20241015,144500,54644848063,712,713,714,710,42103
20241015,144400,54614919035,710,710,713,709,130316
20241015,144300,54522302755,710,712,712,706,61958
20241015,144200,54478335458,712,710,713,705,136854
20241015,144100,54381409934,710,716,716,710,112010
20241015,144000,54301555501,716,720,720,713,49742
20241015,143900,54265953791,720,721,722,719,20256
20241015,143800,54251363855,721,718,721,718,23709
20241015,143700,54234283499,719,725,725,717,69562
20241015,143600,54184212201,725,719,726,718,51979
20241015,143500,54146655012,718,717,721,714,41298
20241015,143400,54117054668,717,715,719,714,36915
20241015,143300,54090602745,715,714,715,710,71602
20241015,143200,54039601324,713,727,729,713,151442
20241015,143100,53930670134,726,729,729,726,16992
20241015,143000,53918305582,728,725,728,725,40191
20241015,142900,53889132921,725,728,729,725,57992
20241015,142800,53846971456,728,729,735,723,157536
20241015,142700,53732113112,727,730,732,726,66923
20241015,142600,53683368306,729,738,741,726,168785
20241015,142500,53559635523,738,741,742,737,195470
20241015,142400,53415071846,741,740,744,735,216390
20241015,142300,53255016520,740,727,740,726,178691
20241015,142200,53123897689,726,726,729,725,104683
20241015,142100,53047767649,728,718,728,717,110293
20241015,142000,52968209647,717,720,720,717,30735
20241015,141900,52946140964,720,719,720,715,163579
20241015,141800,52828849856,719,718,719,716,41272
20241015,141700,52799245952,716,720,720,715,74280
20241015,141600,52745956089,720,717,720,712,102471
20241015,141500,52672448468,717,710,718,710,140075
20241015,141400,52572475602,710,705,712,704,143633
20241015,141300,52470862842,706,714,714,704,201006
20241015,141200,52328093927,714,715,716,713,52021
20241015,141100,52290923677,715,714,715,712,43258
20241015,141000,52260095939,712,720,721,712,105734
20241015,140900,52184394442,720,723,723,720,37094
20241015,140800,52157642401,723,721,723,720,18193
20241015,140700,52144511609,720,720,722,719,37749
20241015,140600,52117280055,720,724,725,718,80191
20241015,140500,52059358285,724,723,725,719,69751
20241015,140400,52008942214,723,716,723,714,94179
20241015,140300,51941374540,716,716,717,714,98605
20241015,140200,51870845561,716,721,721,716,79305
20241015,140100,51813878961,720,720,722,718,97466
20241015,140000,51743704348,718,715,720,712,193020
20241015,135900,51605666279,714,708,720,708,204359
20241015,135800,51459752524,708,713,721,701,370670
20241015,135700,51196957505,712,730,733,710,309911
20241015,135600,50974568803,733,729,738,728,123823
20241015,135500,50884001709,729,737,739,728,108956
20241015,135400,50804062934,737,736,737,731,138115
20241015,135300,50702602459,736,732,736,725,312291
20241015,135200,50474542500,730,740,741,730,217662
20241015,135100,50314679750,740,741,742,739,93493
20241015,135000,50245453732,741,743,743,740,114040
20241015,134900,50160930256,742,737,742,734,174680
20241015,134800,50032108829,736,738,746,734,168158
20241015,134700,49907564181,738,758,758,737,291746
20241015,134600,49690080738,758,763,764,758,79866
20241015,134500,49629360366,763,764,769,761,61674
20241015,134400,49582267617,762,768,768,761,219543
20241015,134300,49414376897,769,770,770,768,7796
20241015,134200,49408377988,770,768,771,768,65877
20241015,134100,49357701049,768,767,769,766,46877
20241015,134000,49321716504,768,767,769,766,65163
20241015,133900,49271760859,767,767,769,765,29364
20241015,133800,49249249733,765,767,768,764,138562
20241015,133700,49143312936,766,769,770,764,71481
20241015,133600,49088465854,770,771,772,769,64661
20241015,133500,49038650663,771,770,772,769,64464
20241015,133400,48988998283,770,768,770,768,21750
20241015,133300,48972277149,769,766,769,766,22447
20241015,133200,48955046521,766,767,768,764,38097
20241015,133100,48925858642,767,763,767,762,46977
20241015,133000,48889955826,763,768,769,762,65506
20241015,132900,48839825070,767,770,772,767,63428
20241015,132800,48791061595,770,771,774,770,45598
20241015,132700,48755888661,770,772,772,769,37132
20241015,132600,48727277744,770,776,776,768,77095
20241015,132500,48667771014,774,776,777,773,166152
20241015,132400,48538944235,774,768,777,766,134795
20241015,132300,48434823579,764,765,769,761,124121
20241015,132200,48340021516,764,768,769,764,55813
20241015,132100,48297275610,769,772,772,768,50597
20241015,132000,48258311517,773,769,773,768,50063
20241015,131900,48219741380,768,770,770,767,45791
20241015,131800,48184579600,767,769,770,764,94366
20241015,131700,48112210366,770,769,772,768,81231
20241015,131600,48049734306,772,777,778,767,151678
20241015,131500,47932403547,777,776,781,775,280449
20241015,131400,47714077798,775,767,777,766,196743
20241015,131300,47562013860,766,761,772,761,225356
20241015,131200,47389000388,762,762,765,758,112724
20241015,131100,47303185314,761,760,761,752,212494
20241015,131000,47142367687,760,756,766,756,281072
20241015,130900,46928245962,756,771,772,750,582140
20241015,130800,46485182905,771,776,780,771,130973
20241015,130700,46383583410,777,784,784,777,187333
20241015,130600,46237407269,783,782,784,778,168001
20241015,130500,46106059885,781,780,787,779,272309
20241015,130400,45892932467,782,774,784,772,171656
20241015,130300,45759733062,774,779,781,772,107014
20241015,130200,45676624201,779,773,784,772,183194
20241015,130100,45534069184,774,777,778,772,137120
20241015,130000,45427845507,779,781,782,776,260131
20241015,125900,45225274581,780,780,782,776,322030
20241015,125800,44974284994,779,772,780,772,384956
20241015,125700,44676446670,767,767,767,767,0
20241015,125600,44676446670,767,768,769,767,46573
20241015,125500,44640705394,768,784,784,767,804028
20241015,125400,44019026251,784,784,788,781,204753
20241015,125300,43858485808,783,789,792,782,212770
20241015,125200,43690808847,789,782,789,782,323290
20241015,125100,43437029689,782,790,794,781,650277
20241015,125000,42924146996,790,809,809,788,376226
20241015,124900,42623933747,809,805,809,805,124751
20241015,124800,42523367423,805,817,817,805,126793
20241015,124700,42420727227,817,816,818,815,32008
20241015,124600,42394591833,817,816,817,813,86429
20241015,124500,42324109029,814,817,817,805,316923
20241015,124400,42067268970,816,817,819,816,75031
20241015,124300,42005957747,817,819,820,817,81940
20241015,124200,41938911414,818,823,824,817,137412
20241015,124100,41826260479,822,825,825,821,41512
20241015,124000,41792092581,824,821,825,820,54027
20241015,123900,41747690526,820,827,829,820,89490
20241015,123800,41673933632,827,832,832,827,71654
20241015,123700,41614458366,831,834,835,830,90764
20241015,123600,41538832419,835,830,839,829,271569
20241015,123500,41311995265,830,829,831,825,46610
20241015,123400,41273358419,827,830,830,826,43598
20241015,123300,41237267737,826,825,830,824,38759
20241015,123200,41205217094,825,825,827,823,27586
20241015,123100,41182446742,823,822,826,821,50514
20241015,123000,41140908307,821,823,824,820,89327
20241015,122900,41067516208,824,824,825,823,48936
20241015,122800,41027219226,824,825,826,824,32727
20241015,122700,41000217750,824,828,829,824,56434
20241015,122600,40953501199,828,823,829,823,60351
20241015,122500,40903640913,823,821,823,821,36453
20241015,122400,40873676778,821,824,825,821,42896
20241015,122300,40838371321,822,822,825,820,171423
20241015,122200,40697633763,823,832,832,822,98997
20241015,122100,40615690014,831,829,832,828,101888
20241015,122000,40531159849,828,823,829,822,85606
20241015,121900,40460484473,823,822,824,821,48223
20241015,121800,40420839369,822,825,825,822,104658
20241015,121700,40334645007,825,825,828,824,71956
20241015,121600,40275283394,827,833,833,825,108145
20241015,121500,40185562093,832,824,833,823,241635
20241015,121400,39985400750,824,823,825,820,96228
20241015,121300,39906192600,821,821,826,821,145946
20241015,121200,39785949430,822,821,824,810,413873
20241015,121100,39448098176,821,822,828,820,150876
20241015,121000,39323997542,822,825,830,821,268553
20241015,120900,39102380067,822,836,836,820,597461
20241015,120800,38608044500,836,843,844,836,154205
20241015,120700,38478553631,844,842,845,840,52013
20241015,120600,38434790546,841,843,843,839,136743
20241015,120500,38319905241,842,841,846,840,93622
20241015,120400,38241067660,840,845,847,840,92216
20241015,120300,38163411884,845,848,849,845,93995
20241015,120200,38083758309,848,843,849,843,84148
20241015,120100,38012523945,844,840,845,839,72900
20241015,120000,37951235840,840,846,846,838,130846
20241015,115900,37841101384,845,844,847,843,59348
20241015,115800,37790978509,844,847,850,843,123904
20241015,115700,37686037370,849,846,852,845,171418
20241015,115600,37540487142,847,847,852,845,229444
20241015,115500,37345949949,847,843,847,839,141100
20241015,115400,37226904672,841,843,845,838,165414
20241015,115300,37087691144,844,845,845,838,170355
20241015,115200,36944399637,844,839,848,837,286432
20241015,115100,36703516257,839,853,855,836,584146
20241015,115000,36209582954,852,858,858,850,321493
20241015,114900,35935569928,858,863,873,857,791314
20241015,114800,35250841579,863,858,865,856,489412
20241015,114700,34829127943,858,859,864,853,358921
20241015,114600,34520912703,858,863,866,856,381363
20241015,114500,34193069669,866,865,866,857,585810
20241015,114400,33688213535,864,838,869,838,1560345
20241015,114300,32353401724,839,839,839,836,208849
20241015,114200,32178460908,838,839,841,836,445997
20241015,114100,31804150930,840,836,840,834,391951
20241015,114000,31475722388,836,827,836,826,244203
20241015,113900,31272825025,827,825,827,825,128098
20241015,113800,31166980982,826,821,826,821,115758
20241015,113700,31071617104,822,817,822,816,71148
20241015,113600,31013325305,816,815,824,814,197525
20241015,113500,30851583542,815,816,817,805,471752
20241015,113400,30468962944,816,821,821,811,327449
20241015,113300,30202228655,822,827,827,820,122203
20241015,113200,30101539309,826,829,830,826,132044
20241015,113100,29992231518,830,834,835,827,170359
20241015,113000,29850520730,833,832,835,831,121554
20241015,112900,29749235533,831,833,833,830,39293
20241015,112800,29716556010,830,829,837,829,179113
20241015,112700,29567378271,829,832,833,828,120001
20241015,112600,29467736395,833,827,833,826,76846
20241015,112500,29403989630,828,835,835,826,96337
20241015,112400,29324057650,834,835,836,830,225662
20241015,112300,29135966914,836,830,838,829,353507
20241015,112200,28840982963,829,827,830,822,164128
20241015,112100,28705080901,823,822,829,818,128093
20241015,112000,28599899536,824,820,830,819,277095
20241015,111900,28371197044,818,819,820,815,140481
20241015,111800,28256375376,820,823,824,810,485028
20241015,111700,27860720367,822,826,828,820,357728
20241015,111600,27566668787,826,828,833,825,224811
20241015,111500,27380323271,826,835,837,816,299159
20241015,111400,27133781281,834,840,842,834,262004
20241015,111300,26914213234,837,842,843,835,457399
20241015,111200,26530532289,842,826,843,823,602470
20241015,111100,26026929272,826,822,832,819,558395
20241015,111000,25565631384,823,825,826,814,746682
20241015,110900,24954546506,826,834,836,822,829138
20241015,110800,24267731746,831,857,860,830,1320970
20241015,110700,23152532202,857,852,862,851,688077
20241015,110600,22564512896,851,851,851,851,0
20241015,110500,22564512896,851,849,851,847,441677
20241015,110400,22189191097,848,842,850,834,813648
20241015,110300,21501804071,841,841,842,830,775064
20241015,110200,20853795876,840,829,844,825,949449
20241015,110100,20060448206,829,816,837,816,1230333
20241015,110000,19040782863,816,798,821,797,1275395
20241015,105900,18012303364,797,787,799,783,841397
20241015,105800,17345388380,787,774,788,774,625032
20241015,105700,16857229226,776,779,781,769,438137
20241015,105600,16517326800,780,772,782,771,715800
20241015,105500,15960476928,772,761,773,758,324360
20241015,105400,15711511310,763,766,766,756,149586
20241015,105300,15597664468,765,760,769,759,129728
20241015,105200,15498455765,761,760,761,758,83134
20241015,105100,15435301618,760,764,764,758,89205
20241015,105000,15367420661,762,768,772,762,231560
20241015,104900,15189471592,768,757,770,755,282125
20241015,104800,14974221916,757,760,760,755,135977
20241015,104700,14871297500,760,760,763,754,283575
20241015,104600,14655893880,760,770,776,754,480817
20241015,104500,14286787711,770,774,775,764,651024
20241015,104400,13784280049,769,769,769,769,0
20241015,104300,13784280049,769,768,771,767,190297
20241015,104200,13637897624,767,770,770,762,541887
20241015,104100,13222437849,770,747,770,746,665284
20241015,104000,12717951695,746,739,750,736,183084
20241015,103900,12581822062,737,739,740,737,70454
20241015,103800,12529822303,739,743,743,736,189135
20241015,103700,12390055240,743,745,747,743,36817
20241015,103600,12362630083,746,747,748,742,35388
20241015,103500,12336267731,745,746,747,745,55786
20241015,103400,12294662673,746,749,750,742,66901
20241015,103300,12244820221,749,750,752,747,69375
20241015,103200,12192839785,749,745,750,742,72935
20241015,103100,12138412264,746,748,748,741,99813
20241015,103000,12064209288,748,754,754,743,221376
20241015,102900,11898357525,754,755,758,750,359080
20241015,102800,11627461232,754,743,756,742,345619
20241015,102700,11368138294,742,749,749,739,142147
20241015,102600,11262480616,747,741,750,740,220165
20241015,102500,11098318612,740,740,742,739,49388
20241015,102400,11061735843,741,739,741,734,73854
20241015,102300,11007176239,736,740,740,734,167686
20241015,102200,10883832723,740,738,741,736,86968
20241015,102100,10819621642,737,739,741,734,90855
20241015,102000,10752739934,739,744,746,739,82809
20241015,101900,10691209768,744,736,747,736,108385
20241015,101800,10610783342,740,741,748,735,328167
20241015,101700,10367097364,739,741,747,737,379040
20241015,101600,10085743508,740,734,741,732,137018
20241015,101500,9984934316,734,739,739,723,304719
20241015,101400,9762222104,738,732,744,732,223264
20241015,101300,9597118410,733,754,760,731,780298
20241015,101200,9015575807,753,762,768,753,562712
20241015,101100,8587786791,762,742,766,741,582450
20241015,101000,8149637559,742,743,745,735,471045
20241015,100900,7801359881,745,751,769,735,1454314
20241015,100800,6705159603,748,736,760,729,903573
20241015,100700,6034569620,738,726,742,721,534312
20241015,100600,5643267449,731,720,731,714,346540
20241015,100500,5393664498,719,717,740,709,822786
20241015,100400,4798733734,717,708,723,704,572358
20241015,100300,4389351626,709,688,730,685,890247
20241015,100200,3757852232,688,679,690,678,132986
20241015,100100,3667171537,678,682,683,673,82920
20241015,100000,3611000132,683,679,689,679,138215
20241015,095900,3516420598,679,679,680,678,25234
20241015,095800,3499272095,678,672,678,670,33129
20241015,095700,3476928467,670,675,675,670,26229
20241015,095600,3459317188,675,676,677,673,13504
20241015,095500,3450198338,676,676,677,672,12388
20241015,095400,3441827950,671,678,678,671,19416
20241015,095300,3428732930,678,679,681,678,42556
20241015,095200,3399821836,679,674,679,672,106445
20241015,095100,3327702398,675,669,675,669,152307
20241015,095000,3225338084,669,671,671,666,47552
20241015,094900,3193554877,671,671,672,669,39213
20241015,094800,3167249062,671,668,671,664,19944
20241015,094700,3153966011,668,667,668,664,44423
20241015,094600,3124413779,666,670,670,666,33946
20241015,094500,3101755537,670,668,670,667,37065
20241015,094400,3076982861,668,669,670,667,34063
20241015,094300,3054198025,669,664,669,664,35632
20241015,094200,3030428898,665,662,665,662,64865
20241015,094100,2987412067,664,660,666,657,118349
20241015,094000,2909088317,658,668,669,658,290913
20241015,093900,2716490474,668,672,673,666,171262
20241015,093800,2601983719,673,672,673,671,35794
20241015,093700,2577927844,672,677,677,671,58235
20241015,093600,2538715706,678,676,681,675,31779
20241015,093500,2517178896,675,678,678,675,81462
20241015,093400,2462109696,678,681,683,677,50710
20241015,093300,2427704476,683,685,685,680,49780
20241015,093200,2393771222,685,690,690,685,62179
20241015,093100,2351066068,688,687,690,687,22216
20241015,093000,2335769471,686,686,689,685,58492
20241015,092900,2295641939,686,693,693,685,38881
20241015,092800,2268840559,691,691,694,691,22475
20241015,092700,2253289280,691,691,694,691,30693
20241015,092600,2232035372,693,686,693,686,15807
20241015,092500,2221130974,689,683,689,682,27973
20241015,092400,2201977062,683,693,694,682,96289
20241015,092300,2135840947,694,691,696,690,9375
20241015,092200,2129345707,693,693,694,686,35382
20241015,092100,2104977114,693,693,697,688,41851
20241015,092000,2076031725,697,702,702,690,73187
20241015,091900,2024979588,696,699,704,694,53860
20241015,091800,1987303975,696,687,700,687,44769
20241015,091700,1956204094,690,698,698,683,124528
20241015,091600,1870113512,701,695,701,692,48601
20241015,091500,1836239987,690,709,711,689,129427
20241015,091400,1745639736,711,701,712,698,191453
20241015,091300,1610755546,702,712,713,700,342235
20241015,091200,1368611096,708,690,713,686,194973
20241015,091100,1232383979,694,675,694,674,137608
20241015,091000,1138095942,678,683,685,673,80715
20241015,090900,1083248328,685,677,686,676,69739
20241015,090800,1035810334,678,685,685,677,60519
20241015,090700,994613723,683,686,689,677,78907
20241015,090600,940850720,685,677,686,677,102607
20241015,090500,871055837,677,672,677,669,191508
20241015,090400,742250768,672,679,683,671,206986
20241015,090300,602042411,678,675,689,670,241411
20241015,090200,438088780,672,700,700,656,328419
20241015,090100,212869052,700,697,702,696,90266
20241015,090000,149846105,697,701,708,695,207864