stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,184300,13583072954,706,706,706,706,57106
20241016,184200,13583072954,706,706,706,706,0
20241016,184100,13583072954,706,706,706,706,0
20241016,184000,13583072954,706,706,706,706,0
20241016,183900,13583072954,706,706,706,706,0
20241016,183800,13583072954,706,706,706,706,0
20241016,183700,13583072954,706,706,706,706,0
20241016,183600,13583072954,706,706,706,706,0
20241016,183500,13583072954,706,706,706,706,0
20241016,183400,13583072954,706,706,706,706,0
20241016,183300,13583072954,706,706,706,706,0
20241016,183200,13583072954,706,706,706,706,0
20241016,183100,13583072954,706,706,706,706,0
20241016,183000,13583072954,706,706,706,706,0
20241016,182900,13583072954,706,706,706,706,0
20241016,182800,13583072954,706,706,706,706,0
20241016,182700,13583072954,706,706,706,706,0
20241016,182600,13583072954,706,706,706,706,0
20241016,182500,13583072954,706,706,706,706,0
20241016,182400,13583072954,706,706,706,706,0
20241016,182300,13583072954,706,706,706,706,0
20241016,182200,13583072954,706,706,706,706,0
20241016,182100,13583072954,706,706,706,706,0
20241016,182000,13583072954,706,706,706,706,0
20241016,181900,13583072954,706,706,706,706,0
20241016,181800,13583072954,706,706,706,706,0
20241016,181700,13583072954,706,706,706,706,0
20241016,181600,13583072954,706,706,706,706,0
20241016,181500,13583072954,706,706,706,706,0
20241016,181400,13583072954,706,706,706,706,0
20241016,181300,13583072954,706,706,706,706,57106
20241016,181200,13583072954,706,706,706,706,0
20241016,181100,13583072954,706,706,706,706,0
20241016,181000,13583072954,706,706,706,706,0
20241016,180900,13583072954,706,706,706,706,0
20241016,180800,13583072954,706,706,706,706,0
20241016,180700,13583072954,706,706,706,706,0
20241016,180600,13583072954,706,706,706,706,0
20241016,180500,13583072954,706,706,706,706,0
20241016,180400,13583072954,706,706,706,706,0
20241016,180300,13583072954,706,706,706,706,0
20241016,180200,13583072954,706,706,706,706,0
20241016,180100,13583072954,706,706,706,706,0
20241016,180000,13583072954,706,706,706,706,0
20241016,175900,13583072954,706,706,706,706,0
20241016,175800,13583072954,706,706,706,706,0
20241016,175700,13583072954,706,706,706,706,0
20241016,175600,13583072954,706,706,706,706,0
20241016,175500,13583072954,706,706,706,706,0
20241016,175400,13583072954,706,706,706,706,0
20241016,175300,13583072954,706,706,706,706,0
20241016,175200,13583072954,706,706,706,706,0
20241016,175100,13583072954,706,706,706,706,0
20241016,175000,13583072954,706,706,706,706,0
20241016,174900,13583072954,706,706,706,706,0
20241016,174800,13583072954,706,706,706,706,0
20241016,174700,13583072954,706,706,706,706,0
20241016,174600,13583072954,706,706,706,706,0
20241016,174500,13583072954,706,706,706,706,0
20241016,174400,13583072954,706,706,706,706,0
20241016,174300,13583072954,706,706,706,706,57106
20241016,174200,13583072954,706,706,706,706,0
20241016,174100,13583072954,706,706,706,706,0
20241016,174000,13583072954,706,706,706,706,0
20241016,173900,13583072954,706,706,706,706,0
20241016,173800,13583072954,706,706,706,706,0
20241016,173700,13583072954,706,706,706,706,0
20241016,173600,13583072954,706,706,706,706,0
20241016,173500,13583072954,706,706,706,706,0
20241016,173400,13583072954,706,706,706,706,0
20241016,173300,13583072954,706,706,706,706,0
20241016,173200,13583072954,706,706,706,706,0
20241016,173100,13583072954,706,706,706,706,0
20241016,173000,13583072954,706,706,706,706,0
20241016,172900,13583072954,706,706,706,706,0
20241016,172800,13583072954,706,706,706,706,0
20241016,172700,13583072954,706,706,706,706,0
20241016,172600,13583072954,706,706,706,706,0
20241016,172500,13583072954,706,706,706,706,0
20241016,172400,13583072954,706,706,706,706,0
20241016,172300,13583072954,706,706,706,706,0
20241016,172200,13583072954,706,706,706,706,0
20241016,172100,13583072954,706,706,706,706,0
20241016,172000,13583072954,706,706,706,706,0
20241016,171900,13583072954,706,706,706,706,0
20241016,171800,13583072954,706,706,706,706,0
20241016,171700,13583072954,706,706,706,706,0
20241016,171600,13583072954,706,706,706,706,0
20241016,171500,13583072954,706,706,706,706,0
20241016,171400,13583072954,706,706,706,706,0
20241016,171300,13583072954,706,706,706,706,57106
20241016,171200,13583072954,706,706,706,706,0
20241016,171100,13583072954,706,706,706,706,0
20241016,171000,13583072954,706,706,706,706,0
20241016,170900,13583072954,706,706,706,706,0
20241016,170800,13583072954,706,706,706,706,0
20241016,170700,13583072954,706,706,706,706,0
20241016,170600,13583072954,706,706,706,706,0
20241016,170500,13583072954,706,706,706,706,0
20241016,170400,13583072954,706,706,706,706,0
20241016,170300,13583072954,706,706,706,706,0
20241016,170200,13583072954,706,706,706,706,0
20241016,170100,13583072954,706,706,706,706,0
20241016,170000,13583072954,706,706,706,706,0
20241016,165900,13583072954,706,706,706,706,0
20241016,165800,13583072954,706,706,706,706,0
20241016,165700,13583072954,706,706,706,706,0
20241016,165600,13583072954,706,706,706,706,0
20241016,165500,13583072954,706,706,706,706,0
20241016,165400,13583072954,706,706,706,706,0
20241016,165300,13583072954,706,706,706,706,0
20241016,165200,13583072954,706,706,706,706,0
20241016,165100,13583072954,706,706,706,706,0
20241016,165000,13583072954,706,706,706,706,0
20241016,164900,13583072954,706,706,706,706,0
20241016,164800,13583072954,706,706,706,706,0
20241016,164700,13583072954,706,706,706,706,0
20241016,164600,13583072954,706,706,706,706,0
20241016,164500,13583072954,706,706,706,706,0
20241016,164400,13583072954,706,706,706,706,0
20241016,164300,13583072954,706,706,706,706,57106
20241016,164200,13583072954,706,706,706,706,0
20241016,164100,13583072954,706,706,706,706,0
20241016,164000,13583072954,706,706,706,706,0
20241016,163900,13583072954,706,706,706,706,0
20241016,163800,13583072954,706,706,706,706,0
20241016,163700,13583072954,706,706,706,706,0
20241016,163600,13583072954,706,706,706,706,0
20241016,163500,13583072954,706,706,706,706,0
20241016,163400,13583072954,706,706,706,706,0
20241016,163300,13583072954,706,706,706,706,0
20241016,163200,13583072954,706,706,706,706,0
20241016,163100,13583072954,706,706,706,706,0
20241016,163000,13583072954,706,706,706,706,0
20241016,162900,13583072954,706,706,706,706,0
20241016,162800,13583072954,706,706,706,706,0
20241016,162700,13583072954,706,706,706,706,0
20241016,162600,13583072954,706,706,706,706,0
20241016,162500,13583072954,706,706,706,706,0
20241016,162400,13583072954,706,706,706,706,0
20241016,162300,13583072954,706,706,706,706,0
20241016,162200,13583072954,706,706,706,706,0
20241016,162100,13583072954,706,706,706,706,0
20241016,162000,13583072954,706,706,706,706,0
20241016,161900,13583072954,706,706,706,706,0
20241016,161800,13583072954,706,706,706,706,0
20241016,161700,13583072954,706,706,706,706,0
20241016,161600,13583072954,706,706,706,706,0
20241016,161500,13583072954,706,706,706,706,0
20241016,161400,13583072954,706,706,706,706,0
20241016,161300,13583072954,706,706,706,706,57106
20241016,161200,13583072954,706,706,706,706,0
20241016,161100,13583072954,706,706,706,706,0
20241016,161000,13583072954,706,706,706,706,0
20241016,160900,13583072954,706,706,706,706,0
20241016,160800,13583072954,706,706,706,706,0
20241016,160700,13583072954,706,706,706,706,0
20241016,160600,13583072954,706,706,706,706,0
20241016,160500,13583072954,706,706,706,706,0
20241016,160400,13583072954,706,706,706,706,0
20241016,160300,13583072954,706,706,706,706,0
20241016,160200,13583072954,706,706,706,706,0
20241016,160100,13583072954,706,706,706,706,0
20241016,160000,13583072954,706,706,706,706,0
20241016,155900,13583072954,706,706,706,706,0
20241016,155800,13583072954,706,706,706,706,0
20241016,155700,13583072954,706,706,706,706,0
20241016,155600,13583072954,706,706,706,706,0
20241016,155500,13583072954,706,706,706,706,0
20241016,155400,13583072954,706,706,706,706,0
20241016,155300,13583072954,706,706,706,706,0
20241016,155200,13583072954,706,706,706,706,0
20241016,155100,13583072954,706,706,706,706,0
20241016,155000,13583072954,706,706,706,706,0
20241016,154900,13583072954,706,706,706,706,0
20241016,154800,13583072954,706,706,706,706,0
20241016,154700,13583072954,706,706,706,706,0
20241016,154600,13583072954,706,706,706,706,0
20241016,154500,13583072954,706,706,706,706,0
20241016,154400,13583072954,706,706,706,706,0
20241016,154300,13583072954,706,706,706,706,57106
20241016,154200,13583072954,706,706,706,706,0
20241016,154100,13583072954,706,706,706,706,0
20241016,154000,13583072954,706,706,706,706,0
20241016,153900,13583072954,706,706,706,706,0
20241016,153800,13583072954,706,706,706,706,0
20241016,153700,13583072954,706,706,706,706,0
20241016,153600,13583072954,706,706,706,706,0
20241016,153500,13583072954,706,706,706,706,0
20241016,153400,13583072954,706,706,706,706,0
20241016,153300,13583072954,706,706,706,706,0
20241016,153200,13583072954,706,706,706,706,0
20241016,153100,13583072954,706,706,706,706,0
20241016,153000,13583072954,706,706,706,706,57106
20241016,152900,13542756118,703,703,703,703,0
20241016,152800,13542756118,703,703,703,703,0
20241016,152700,13542756118,703,703,703,703,0
20241016,152600,13542756118,703,703,703,703,0
20241016,152500,13542756118,703,703,703,703,0
20241016,152400,13542756118,703,703,703,703,0
20241016,152300,13542756118,703,703,703,703,0
20241016,152200,13542756118,703,703,703,703,0
20241016,152100,13542756118,703,703,703,703,0
20241016,152000,13542756118,703,703,703,703,0
20241016,151900,13542756118,703,705,706,703,14004
20241016,151800,13532881606,705,706,707,705,4582
20241016,151700,13529646391,706,708,708,703,29216
20241016,151600,13508997494,707,707,709,707,36063
20241016,151500,13483469453,708,703,708,703,17763
20241016,151400,13470926626,703,702,706,702,27082
20241016,151300,13451880883,703,702,703,701,4114
20241016,151200,13448994434,702,700,702,700,9124
20241016,151100,13442604023,701,700,701,700,5017
20241016,151000,13439091922,700,701,702,700,23982
20241016,150900,13422273076,701,701,702,700,52177
20241016,150800,13385729756,701,703,704,701,19768
20241016,150700,13371836775,704,704,704,703,6663
20241016,150600,13367148033,704,705,705,703,6852
20241016,150500,13362327371,705,702,705,702,4687
20241016,150400,13359031184,702,700,702,700,9061
20241016,150300,13352680232,700,702,702,698,27193
20241016,150200,13333640819,702,703,704,702,20179
20241016,150100,13319462375,703,706,707,703,13635
20241016,150000,13309872599,704,708,708,704,20160
20241016,145900,13295642282,708,707,709,707,10751
20241016,145800,13288025703,708,707,709,707,8588
20241016,145700,13281953780,709,709,709,706,250
20241016,145600,13281776877,706,709,709,706,25062
20241016,145500,13264053867,709,708,709,708,3295
20241016,145400,13261718280,708,708,709,707,8303
20241016,145300,13255841400,708,709,710,705,52086
20241016,145200,13218959899,709,710,710,709,5065
20241016,145100,13215367280,710,713,714,707,30215
20241016,145000,13193938551,713,718,718,713,50418
20241016,144900,13157861581,718,713,718,712,50360
20241016,144800,13121857317,713,711,715,711,79626
20241016,144700,13065053809,711,702,713,702,94201
20241016,144600,12998310165,702,701,702,701,8292
20241016,144500,12992492622,700,699,700,699,2132
20241016,144400,12991000916,699,700,700,699,2182
20241016,144300,12989475556,700,699,701,699,1351
20241016,144200,12988529635,699,700,700,699,6825
20241016,144100,12983757158,700,702,702,700,9
20241016,144000,12983750842,702,699,702,698,6743
20241016,143900,12979030505,699,701,701,699,4284
20241016,143800,12976032174,700,698,700,698,10488
20241016,143700,12968701591,697,699,699,697,1235
20241016,143600,12967840028,699,697,699,695,8571
20241016,143500,12961874004,695,697,697,695,17295
20241016,143400,12949825612,698,699,699,698,6485
20241016,143300,12945298081,698,698,698,697,15137
20241016,143200,12934737569,697,698,698,696,27646
20241016,143100,12915465489,698,699,700,698,7562
20241016,143000,12910182491,700,700,700,699,1817
20241016,142900,12908912243,700,700,703,700,12222
20241016,142800,12900356831,700,699,703,699,2152
20241016,142700,12898850420,699,703,703,699,10564
20241016,142600,12891461737,703,703,704,703,8198
20241016,142500,12885697991,703,699,703,699,2568
20241016,142400,12883897439,699,699,700,699,4038
20241016,142300,12881074816,699,700,700,699,1565
20241016,142200,12879979387,700,700,700,699,679
20241016,142100,12879504613,699,703,703,699,3176
20241016,142000,12877284261,703,702,703,697,13547
20241016,141900,12867795301,699,699,702,699,4261
20241016,141800,12864812122,699,700,700,699,705
20241016,141700,12864319324,700,700,700,700,401
20241016,141600,12864038624,700,703,703,700,1332
20241016,141500,12863105729,699,698,703,698,14185
20241016,141400,12853144699,702,701,702,697,2817
20241016,141300,12851178814,702,700,702,700,1503
20241016,141200,12850125896,700,697,700,697,2330
20241016,141100,12848501427,700,695,701,695,4112
20241016,141000,12845633568,695,701,701,695,20919
20241016,140900,12831036062,701,702,702,700,5202
20241016,140800,12827390848,702,703,704,702,7180
20241016,140700,12822345358,704,702,704,702,8377
20241016,140600,12816456625,702,701,704,701,7888
20241016,140500,12810919220,701,702,702,700,1436
20241016,140400,12809911752,702,699,702,698,16181
20241016,140300,12798586992,698,698,698,697,4138
20241016,140200,12795698730,698,696,698,696,8399
20241016,140100,12789847186,696,697,697,696,758
20241016,140000,12789318861,697,695,697,695,1162
20241016,135900,12788510048,695,698,698,695,2169
20241016,135800,12787000677,698,696,698,696,164
20241016,135700,12786886333,696,699,699,695,225
20241016,135600,12786729092,699,696,701,693,9223
20241016,135500,12780287304,697,695,697,694,8473
20241016,135400,12774395762,696,696,696,695,1300
20241016,135300,12773491488,696,698,698,696,1811
20241016,135200,12772229414,697,700,700,696,11798
20241016,135100,12763985713,700,695,700,695,5950
20241016,135000,12759842920,695,693,695,693,11374
20241016,134900,12751958599,693,693,693,692,2587
20241016,134800,12750165958,693,693,693,692,2786
20241016,134700,12748237559,693,692,693,692,10104
20241016,134600,12741245500,693,693,694,693,1547
20241016,134500,12740173427,693,691,695,691,9870
20241016,134400,12733343991,692,690,692,690,15103
20241016,134300,12722915069,692,691,692,690,17786
20241016,134200,12710635628,692,691,692,690,33538
20241016,134100,12687464964,691,693,693,691,32581
20241016,134000,12664922340,694,694,694,693,3096
20241016,133900,12662773769,695,695,696,695,879
20241016,133800,12662162428,695,696,697,695,449
20241016,133700,12661850123,697,694,697,693,3012
20241016,133600,12659756777,693,693,694,693,9521
20241016,133500,12653158053,693,694,694,693,2078
20241016,133400,12651717835,694,695,695,693,10144
20241016,133300,12644680560,695,695,695,694,5188
20241016,133200,12641074950,695,694,695,693,9205
20241016,133100,12634693895,694,694,695,693,6094
20241016,133000,12630468436,695,694,695,693,9812
20241016,132900,12623659819,695,693,695,693,10418
20241016,132800,12616440023,693,693,694,693,8630
20241016,132700,12610457817,693,692,695,692,2752
20241016,132600,12608552496,695,694,695,691,35478
20241016,132500,12583991904,694,696,696,693,30571
20241016,132400,12562758980,696,698,698,696,5691
20241016,132300,12558788395,698,699,699,695,5734
20241016,132200,12554791008,698,696,699,696,3352
20241016,132100,12552453843,698,698,698,696,2549
20241016,132000,12550674980,696,696,698,696,493
20241016,131900,12550331832,696,698,699,695,24489
20241016,131800,12533249429,698,699,700,698,22168
20241016,131700,12517754312,700,701,701,700,2779
20241016,131600,12515808967,700,699,701,699,5477
20241016,131500,12511975850,699,700,701,699,7640
20241016,131400,12506633300,699,701,701,699,6729
20241016,131300,12501928972,701,700,702,699,10806
20241016,131200,12494361882,699,699,699,698,17087
20241016,131100,12482429473,699,699,699,699,2998
20241016,131000,12480333871,699,700,700,699,6000
20241016,130900,12476139870,699,700,700,699,10236
20241016,130800,12468978655,700,702,702,700,682
20241016,130700,12468500413,702,701,702,701,616
20241016,130600,12468068435,701,700,701,699,8130
20241016,130500,12462375146,700,701,701,700,14911
20241016,130400,12451935086,701,699,702,699,12950
20241016,130300,12442864658,699,698,699,697,5937
20241016,130200,12438720459,697,699,699,697,2700
20241016,130100,12436836359,698,695,698,694,7224
20241016,130000,12431806912,695,695,696,692,63686
20241016,125900,12387645246,695,697,697,695,54356
20241016,125800,12349836778,696,700,700,696,26675
20241016,125700,12331221783,699,699,700,699,2501
20241016,125600,12329473578,699,700,700,699,13085
20241016,125500,12320323754,700,700,701,699,22951
20241016,125400,12304250248,701,700,701,698,45301
20241016,125300,12272561194,697,699,700,697,21930
20241016,125200,12257264261,701,703,703,700,13258
20241016,125100,12247966660,703,703,703,698,56173
20241016,125000,12208653412,705,706,706,704,18535
20241016,124900,12195591670,706,707,707,706,8195
20241016,124800,12189800721,707,710,710,707,3859
20241016,124700,12187064207,710,712,712,710,19925
20241016,124600,12172895677,712,712,712,711,9874
20241016,124500,12165865407,712,711,712,710,8730
20241016,124400,12159660750,710,709,710,708,3832
20241016,124300,12156940831,709,710,710,709,2569
20241016,124200,12155119284,710,709,710,709,16063
20241016,124100,12143719201,709,708,709,706,2150
20241016,124000,12142198448,706,706,708,706,5097
20241016,123900,12138599962,706,708,708,706,15330
20241016,123800,12127768295,708,708,708,707,12092
20241016,123700,12119209711,711,708,711,708,3774
20241016,123600,12116536953,708,707,711,707,11099
20241016,123500,12108678405,707,707,708,707,11095
20241016,123400,12100832350,707,708,709,707,14922
20241016,123300,12090264484,708,709,710,708,212
20241016,123200,12090114355,709,707,710,707,23724
20241016,123100,12073340999,707,712,712,707,25018
20241016,123000,12055568099,712,714,714,712,3563
20241016,122900,12053026404,714,714,715,713,9665
20241016,122800,12046128775,713,712,714,711,10958
20241016,122700,12038324751,711,713,713,710,4996
20241016,122600,12034772360,713,709,713,709,8958
20241016,122500,12028399432,709,706,709,706,7695
20241016,122400,12022948801,706,710,710,706,32568
20241016,122300,11999912600,710,712,714,710,28539
20241016,122200,11979618019,714,716,718,712,45415
20241016,122100,11947138084,717,713,717,712,36440
20241016,122000,11921092598,713,711,714,707,51422
20241016,121900,11884538105,710,703,711,703,52206
20241016,121800,11847705824,702,700,705,700,6650
20241016,121700,11843027939,700,699,701,699,10594
20241016,121600,11835613828,699,697,699,697,10319
20241016,121500,11828417163,698,699,699,697,20461
20241016,121400,11814131478,698,700,700,698,1609
20241016,121300,11813007109,698,699,700,696,33662
20241016,121200,11789541069,696,696,699,695,18496
20241016,121100,11776660913,696,697,697,696,25717
20241016,121000,11758742341,697,696,699,696,10356
20241016,120900,11751522377,697,700,700,694,98714
20241016,120800,11682838258,700,703,703,699,34278
20241016,120700,11658827341,702,702,703,700,13264
20241016,120600,11649526620,702,701,704,701,2192
20241016,120500,11647989088,701,701,703,700,23680
20241016,120400,11631394218,701,701,701,699,113984
20241016,120300,11551585009,702,703,704,702,25406
20241016,120200,11533732417,703,703,704,703,26568
20241016,120100,11515050724,703,708,708,703,59253
20241016,120000,11473265277,708,709,709,707,25563
20241016,115900,11455176827,710,709,710,707,7163
20241016,115800,11450106624,709,707,709,707,9587
20241016,115700,11443324319,710,708,710,707,12306
20241016,115600,11434609546,710,708,710,707,8026
20241016,115500,11428929504,707,710,710,707,12457
20241016,115400,11420100474,710,707,710,705,52282
20241016,115300,11383149974,707,711,711,706,58969
20241016,115200,11341416018,711,711,712,710,66911
20241016,115100,11293896582,712,713,714,711,46347
20241016,115000,11260877510,714,715,715,713,13928
20241016,114900,11250930695,715,716,718,714,32104
20241016,114800,11227990764,715,715,716,715,6585
20241016,114700,11223282488,715,716,716,715,14172
20241016,114600,11213149421,716,717,717,716,19464
20241016,114500,11199202504,717,718,718,717,588
20241016,114400,11198780640,718,717,719,716,8051
20241016,114300,11193007936,717,718,718,716,19062
20241016,114200,11179344089,718,718,719,717,12967
20241016,114100,11170040567,718,718,718,717,4051
20241016,114000,11167133474,718,719,719,717,3100
20241016,113900,11164907725,719,719,719,717,3792
20241016,113800,11162184074,717,718,720,717,10625
20241016,113700,11154565798,718,720,720,718,2403
20241016,113600,11152840432,720,717,721,717,5559
20241016,113500,11148847683,717,718,719,717,19354
20241016,113400,11134956986,718,719,721,717,8508
20241016,113300,11128844606,719,720,720,718,9057
20241016,113200,11122335929,721,721,721,717,39886
20241016,113100,11093688211,718,724,725,718,35017
20241016,113000,11068417315,723,726,727,723,45202
20241016,112900,11035611341,725,724,726,722,20455
20241016,112800,11020795254,724,721,725,718,27370
20241016,112700,11000999603,718,715,723,715,20772
20241016,112600,10986086575,716,715,718,715,14922
20241016,112500,10975402511,715,715,717,715,12074
20241016,112400,10966766043,715,717,718,715,18475
20241016,112300,10953530121,717,719,719,716,65782
20241016,112200,10906307308,719,719,720,719,4501
20241016,112100,10903068928,719,720,722,719,18275
20241016,112000,10889909660,721,721,722,720,22860
20241016,111900,10873444015,722,722,722,721,8629
20241016,111800,10867215483,721,721,722,720,15273
20241016,111700,10856212620,721,720,722,720,7670
20241016,111600,10850689326,720,719,722,719,11686
20241016,111500,10842276620,720,722,722,719,5511
20241016,111400,10838308830,720,719,722,719,10044
20241016,111300,10831079867,719,722,722,719,50179
20241016,111200,10794938117,722,727,727,722,17845
20241016,111100,10782027397,725,723,725,723,8585
20241016,111000,10775808071,723,722,723,722,2321
20241016,110900,10774130257,722,723,723,722,7768
20241016,110800,10768516015,723,722,723,721,2734
20241016,110700,10766542226,722,720,722,720,17437
20241016,110600,10753983777,720,721,721,719,18956
20241016,110500,10740336593,721,721,721,720,15193
20241016,110400,10729391064,721,720,722,720,12691
20241016,110300,10720245595,720,721,721,720,7049
20241016,110200,10715163363,721,721,723,720,3886
20241016,110100,10712359600,720,723,724,720,36234
20241016,110000,10686227104,722,724,725,722,26330
20241016,105900,10667191954,725,725,726,722,3287
20241016,105800,10664818242,722,723,723,721,21564
20241016,105700,10649248462,723,726,727,723,6453
20241016,105600,10644569063,726,729,729,725,11480
20241016,105500,10636225356,729,722,729,721,14792
20241016,105400,10625508809,722,724,725,721,7640
20241016,105300,10619998075,724,721,724,721,9686
20241016,105200,10613000751,722,722,725,722,14396
20241016,105100,10602594474,723,725,725,722,25621
20241016,105000,10584064248,726,723,726,723,3496
20241016,104900,10581531074,723,724,725,723,20046
20241016,104800,10567013551,724,723,725,722,22181
20241016,104700,10550959127,723,721,725,720,9335
20241016,104600,10544231958,720,723,723,720,4701
20241016,104500,10540838547,723,724,729,723,23767
20241016,104400,10523611474,724,729,730,724,30647
20241016,104300,10501332005,730,725,730,724,17165
20241016,104200,10488858038,724,721,724,720,16462
20241016,104100,10476964715,721,721,721,719,17180
20241016,104000,10464594277,721,722,723,721,16911
20241016,103900,10452383404,722,716,725,716,40260
20241016,103800,10423423845,716,713,716,711,35036
20241016,103700,10398461591,713,717,717,712,50843
20241016,103600,10362148825,717,719,719,715,25909
20241016,103500,10343591931,719,720,720,718,29033
20241016,103400,10322726111,720,719,720,718,24179
20241016,103300,10305339245,720,717,720,715,77426
20241016,103200,10249818223,719,723,723,713,137181
20241016,103100,10151330963,724,727,728,721,58439
20241016,103000,10109069110,724,730,730,724,83650
20241016,102900,10048334136,730,731,731,726,34057
20241016,102800,10023551234,730,733,733,730,30266
20241016,102700,10001417957,732,731,733,730,28956
20241016,102600,9980241498,731,727,733,726,75807
20241016,102500,9925015641,727,730,730,727,75490
20241016,102400,9870028510,729,735,736,729,112528
20241016,102300,9787636424,736,736,738,735,13890
20241016,102200,9777420842,735,736,739,735,53584
20241016,102100,9738003940,736,736,740,735,58121
20241016,102000,9695212933,737,742,743,735,191273
20241016,101900,9553792453,743,743,745,742,17981
20241016,101800,9540425397,744,741,744,741,10653
20241016,101700,9532518391,743,740,746,740,48758
20241016,101600,9496366470,742,742,746,740,43354
20241016,101500,9464203617,744,746,747,740,59230
20241016,101400,9420161260,747,742,748,741,61320
20241016,101300,9374584078,742,741,742,740,33393
20241016,101200,9349839026,741,744,744,741,30938
20241016,101100,9326893574,743,744,744,741,39716
20241016,101000,9297424998,744,743,744,739,131160
20241016,100900,9200245373,743,745,745,740,133553
20241016,100800,9101203343,745,750,754,743,113135
20241016,100700,9016462886,752,754,756,750,193767
20241016,100600,8870729116,754,756,756,753,42527
20241016,100500,8838672889,756,755,760,751,76878
20241016,100400,8780717825,755,760,760,751,150518
20241016,100300,8667046084,760,759,760,755,114365
20241016,100200,8580388693,759,758,765,753,293497
20241016,100100,8357378417,758,751,759,751,91903
20241016,100000,8288077603,751,754,755,751,79536
20241016,095900,8228194021,755,752,755,750,165860
20241016,095800,8103563634,752,756,759,748,198262
20241016,095700,7954376816,758,745,759,743,240873
20241016,095600,7773297295,745,746,748,745,33843
20241016,095500,7748036266,745,744,748,743,60629
20241016,095400,7702853529,744,743,745,742,66437
20241016,095300,7653518532,743,745,747,743,67685
20241016,095200,7603091408,745,747,748,745,34827
20241016,095100,7577091976,748,743,748,742,56705
20241016,095000,7534865983,744,747,747,743,60507
20241016,094900,7489764419,746,744,748,744,70036
20241016,094800,7437522621,742,742,743,738,92139
20241016,094700,7369295328,742,748,753,741,247639
20241016,094600,7183947209,748,735,765,735,651563
20241016,094500,6692634193,737,738,739,735,36658
20241016,094400,6665643168,739,737,739,736,27334
20241016,094300,6645476998,739,737,740,733,38684
20241016,094200,6617024231,733,736,738,733,104731
20241016,094100,6540038932,736,741,742,734,348615
20241016,094000,6282826129,742,742,743,740,59576
20241016,093900,6238670869,743,746,747,741,76046
20241016,093800,6182153512,745,744,746,742,55304
20241016,093700,6141006622,743,748,748,742,124457
20241016,093600,6048238977,747,752,754,747,137878
20241016,093500,5944713054,752,754,757,747,135038
20241016,093400,5843104982,752,745,758,744,166036
20241016,093300,5718349346,744,744,747,743,72190
20241016,093200,5664561088,745,743,746,741,50018
20241016,093100,5627351375,741,743,746,740,103750
20241016,093000,5550346428,742,740,748,740,72802
20241016,092900,5496316044,742,747,753,740,225802
20241016,092800,5327132891,746,738,746,738,97029
20241016,092700,5255181842,738,741,742,738,90422
20241016,092600,5188343794,741,744,745,739,105921
20241016,092500,5109784862,742,739,742,738,60614
20241016,092400,5064953384,740,741,742,735,197858
20241016,092300,4918987977,742,748,749,740,193519
20241016,092200,4775110853,748,759,759,747,169877
20241016,092100,4647582953,753,758,760,744,343685
20241016,092000,4389227869,759,764,766,755,286787
20241016,091900,4170958931,765,750,766,750,615314
20241016,091800,3702463409,751,744,751,740,196336
20241016,091700,3556538774,747,740,750,738,224743
20241016,091600,3389197957,739,757,757,739,474634
20241016,091500,3032601834,758,758,758,758,0
20241016,091400,3032601834,758,758,758,758,0
20241016,091300,3032601834,758,737,758,735,420056
20241016,091200,2718650657,738,741,741,734,132395
20241016,091100,2621144255,741,732,742,728,251316
20241016,091000,2436104682,731,725,731,724,71290
20241016,090900,2384297562,725,722,730,720,247708
20241016,090800,2204776096,723,733,734,722,279041
20241016,090700,2000903767,731,739,743,730,348354
20241016,090600,1744165811,738,742,751,738,605014
20241016,090500,1293152092,739,719,752,717,697523
20241016,090400,778808625,720,712,722,709,139979
20241016,090300,678710542,710,703,725,701,396429
20241016,090200,395505684,704,696,720,696,209774
20241016,090100,246682609,696,685,700,684,97393
20241016,090000,179392544,685,690,695,684,250485