stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,184400,3926385036,663,663,663,663,72952
20241017,184300,3926385036,663,663,663,663,0
20241017,184200,3926385036,663,663,663,663,0
20241017,184100,3926385036,663,663,663,663,0
20241017,184000,3926385036,663,663,663,663,0
20241017,183900,3926385036,663,663,663,663,0
20241017,183800,3926385036,663,663,663,663,0
20241017,183700,3926385036,663,663,663,663,0
20241017,183600,3926385036,663,663,663,663,0
20241017,183500,3926385036,663,663,663,663,0
20241017,183400,3926385036,663,663,663,663,0
20241017,183300,3926385036,663,663,663,663,0
20241017,183200,3926385036,663,663,663,663,0
20241017,183100,3926385036,663,663,663,663,0
20241017,183000,3926385036,663,663,663,663,0
20241017,182900,3926385036,663,663,663,663,0
20241017,182800,3926385036,663,663,663,663,0
20241017,182700,3926385036,663,663,663,663,0
20241017,182600,3926385036,663,663,663,663,0
20241017,182500,3926385036,663,663,663,663,0
20241017,182400,3926385036,663,663,663,663,0
20241017,182300,3926385036,663,663,663,663,0
20241017,182200,3926385036,663,663,663,663,0
20241017,182100,3926385036,663,663,663,663,0
20241017,182000,3926385036,663,663,663,663,0
20241017,181900,3926385036,663,663,663,663,0
20241017,181800,3926385036,663,663,663,663,0
20241017,181700,3926385036,663,663,663,663,0
20241017,181600,3926385036,663,663,663,663,0
20241017,181500,3926385036,663,663,663,663,0
20241017,181400,3926385036,663,663,663,663,72952
20241017,181300,3926385036,663,663,663,663,0
20241017,181200,3926385036,663,663,663,663,0
20241017,181100,3926385036,663,663,663,663,0
20241017,181000,3926385036,663,663,663,663,0
20241017,180900,3926385036,663,663,663,663,0
20241017,180800,3926385036,663,663,663,663,0
20241017,180700,3926385036,663,663,663,663,0
20241017,180600,3926385036,663,663,663,663,0
20241017,180500,3926385036,663,663,663,663,0
20241017,180400,3926385036,663,663,663,663,0
20241017,180300,3926385036,663,663,663,663,0
20241017,180200,3926385036,663,663,663,663,0
20241017,180100,3926385036,663,663,663,663,0
20241017,180000,3926385036,663,663,663,663,0
20241017,175900,3926385036,663,663,663,663,0
20241017,175800,3926385036,663,663,663,663,0
20241017,175700,3926385036,663,663,663,663,0
20241017,175600,3926385036,663,663,663,663,0
20241017,175500,3926385036,663,663,663,663,0
20241017,175400,3926385036,663,663,663,663,0
20241017,175300,3926385036,663,663,663,663,0
20241017,175200,3926385036,663,663,663,663,0
20241017,175100,3926385036,663,663,663,663,0
20241017,175000,3926385036,663,663,663,663,0
20241017,174900,3926385036,663,663,663,663,0
20241017,174800,3926385036,663,663,663,663,0
20241017,174700,3926385036,663,663,663,663,0
20241017,174600,3926385036,663,663,663,663,0
20241017,174500,3926385036,663,663,663,663,0
20241017,174400,3926385036,663,663,663,663,72952
20241017,174300,3926385036,663,663,663,663,0
20241017,174200,3926385036,663,663,663,663,0
20241017,174100,3926385036,663,663,663,663,0
20241017,174000,3926385036,663,663,663,663,0
20241017,173900,3926385036,663,663,663,663,0
20241017,173800,3926385036,663,663,663,663,0
20241017,173700,3926385036,663,663,663,663,0
20241017,173600,3926385036,663,663,663,663,0
20241017,173500,3926385036,663,663,663,663,0
20241017,173400,3926385036,663,663,663,663,0
20241017,173300,3926385036,663,663,663,663,0
20241017,173200,3926385036,663,663,663,663,0
20241017,173100,3926385036,663,663,663,663,0
20241017,173000,3926385036,663,663,663,663,0
20241017,172900,3926385036,663,663,663,663,0
20241017,172800,3926385036,663,663,663,663,0
20241017,172700,3926385036,663,663,663,663,0
20241017,172600,3926385036,663,663,663,663,0
20241017,172500,3926385036,663,663,663,663,0
20241017,172400,3926385036,663,663,663,663,0
20241017,172300,3926385036,663,663,663,663,0
20241017,172200,3926385036,663,663,663,663,0
20241017,172100,3926385036,663,663,663,663,0
20241017,172000,3926385036,663,663,663,663,0
20241017,171900,3926385036,663,663,663,663,0
20241017,171800,3926385036,663,663,663,663,0
20241017,171700,3926385036,663,663,663,663,0
20241017,171600,3926385036,663,663,663,663,0
20241017,171500,3926385036,663,663,663,663,0
20241017,171400,3926385036,663,663,663,663,72952
20241017,171300,3926385036,663,663,663,663,0
20241017,171200,3926385036,663,663,663,663,0
20241017,171100,3926385036,663,663,663,663,0
20241017,171000,3926385036,663,663,663,663,0
20241017,170900,3926385036,663,663,663,663,0
20241017,170800,3926385036,663,663,663,663,0
20241017,170700,3926385036,663,663,663,663,0
20241017,170600,3926385036,663,663,663,663,0
20241017,170500,3926385036,663,663,663,663,0
20241017,170400,3926385036,663,663,663,663,0
20241017,170300,3926385036,663,663,663,663,0
20241017,170200,3926385036,663,663,663,663,0
20241017,170100,3926385036,663,663,663,663,0
20241017,170000,3926385036,663,663,663,663,0
20241017,165900,3926385036,663,663,663,663,0
20241017,165800,3926385036,663,663,663,663,0
20241017,165700,3926385036,663,663,663,663,0
20241017,165600,3926385036,663,663,663,663,0
20241017,165500,3926385036,663,663,663,663,0
20241017,165400,3926385036,663,663,663,663,0
20241017,165300,3926385036,663,663,663,663,0
20241017,165200,3926385036,663,663,663,663,0
20241017,165100,3926385036,663,663,663,663,0
20241017,165000,3926385036,663,663,663,663,0
20241017,164900,3926385036,663,663,663,663,0
20241017,164800,3926385036,663,663,663,663,0
20241017,164700,3926385036,663,663,663,663,0
20241017,164600,3926385036,663,663,663,663,0
20241017,164500,3926385036,663,663,663,663,0
20241017,164400,3926385036,663,663,663,663,72952
20241017,164300,3926385036,663,663,663,663,0
20241017,164200,3926385036,663,663,663,663,0
20241017,164100,3926385036,663,663,663,663,0
20241017,164000,3926385036,663,663,663,663,0
20241017,163900,3926385036,663,663,663,663,0
20241017,163800,3926385036,663,663,663,663,0
20241017,163700,3926385036,663,663,663,663,0
20241017,163600,3926385036,663,663,663,663,0
20241017,163500,3926385036,663,663,663,663,0
20241017,163400,3926385036,663,663,663,663,0
20241017,163300,3926385036,663,663,663,663,0
20241017,163200,3926385036,663,663,663,663,0
20241017,163100,3926385036,663,663,663,663,0
20241017,163000,3926385036,663,663,663,663,0
20241017,162900,3926385036,663,663,663,663,0
20241017,162800,3926385036,663,663,663,663,0
20241017,162700,3926385036,663,663,663,663,0
20241017,162600,3926385036,663,663,663,663,0
20241017,162500,3926385036,663,663,663,663,0
20241017,162400,3926385036,663,663,663,663,0
20241017,162300,3926385036,663,663,663,663,0
20241017,162200,3926385036,663,663,663,663,0
20241017,162100,3926385036,663,663,663,663,0
20241017,162000,3926385036,663,663,663,663,0
20241017,161900,3926385036,663,663,663,663,0
20241017,161800,3926385036,663,663,663,663,0
20241017,161700,3926385036,663,663,663,663,0
20241017,161600,3926385036,663,663,663,663,0
20241017,161500,3926385036,663,663,663,663,0
20241017,161400,3926385036,663,663,663,663,72952
20241017,161300,3926385036,663,663,663,663,0
20241017,161200,3926385036,663,663,663,663,0
20241017,161100,3926385036,663,663,663,663,0
20241017,161000,3926385036,663,663,663,663,0
20241017,160900,3926385036,663,663,663,663,0
20241017,160800,3926385036,663,663,663,663,0
20241017,160700,3926385036,663,663,663,663,0
20241017,160600,3926385036,663,663,663,663,0
20241017,160500,3926385036,663,663,663,663,0
20241017,160400,3926385036,663,663,663,663,0
20241017,160300,3926385036,663,663,663,663,0
20241017,160200,3926385036,663,663,663,663,0
20241017,160100,3926385036,663,663,663,663,0
20241017,160000,3926385036,663,663,663,663,0
20241017,155900,3926385036,663,663,663,663,0
20241017,155800,3926385036,663,663,663,663,0
20241017,155700,3926385036,663,663,663,663,0
20241017,155600,3926385036,663,663,663,663,0
20241017,155500,3926385036,663,663,663,663,0
20241017,155400,3926385036,663,663,663,663,0
20241017,155300,3926385036,663,663,663,663,0
20241017,155200,3926385036,663,663,663,663,0
20241017,155100,3926385036,663,663,663,663,0
20241017,155000,3926385036,663,663,663,663,0
20241017,154900,3926385036,663,663,663,663,0
20241017,154800,3926385036,663,663,663,663,0
20241017,154700,3926385036,663,663,663,663,0
20241017,154600,3926385036,663,663,663,663,0
20241017,154500,3926385036,663,663,663,663,0
20241017,154400,3926385036,663,663,663,663,72952
20241017,154300,3926385036,663,663,663,663,0
20241017,154200,3926385036,663,663,663,663,0
20241017,154100,3926385036,663,663,663,663,0
20241017,154000,3926385036,663,663,663,663,0
20241017,153900,3926385036,663,663,663,663,0
20241017,153800,3926385036,663,663,663,663,0
20241017,153700,3926385036,663,663,663,663,0
20241017,153600,3926385036,663,663,663,663,0
20241017,153500,3926385036,663,663,663,663,0
20241017,153400,3926385036,663,663,663,663,0
20241017,153300,3926385036,663,663,663,663,0
20241017,153200,3926385036,663,663,663,663,0
20241017,153100,3926385036,663,663,663,663,0
20241017,153000,3926385036,663,663,663,663,72952
20241017,152900,3878017860,663,663,663,663,0
20241017,152800,3878017860,663,663,663,663,0
20241017,152700,3878017860,663,663,663,663,0
20241017,152600,3878017860,663,663,663,663,0
20241017,152500,3878017860,663,663,663,663,0
20241017,152400,3878017860,663,663,663,663,0
20241017,152300,3878017860,663,663,663,663,0
20241017,152200,3878017860,663,663,663,663,0
20241017,152100,3878017860,663,663,663,663,0
20241017,152000,3878017860,663,663,663,663,0
20241017,151900,3878017860,663,662,663,661,10184
20241017,151800,3871274492,662,663,663,661,5121
20241017,151700,3867884309,663,662,663,662,6594
20241017,151600,3863516080,661,660,663,659,21786
20241017,151500,3849106498,661,659,661,659,7439
20241017,151400,3844197819,660,660,660,659,15699
20241017,151300,3833836656,660,658,660,658,3439
20241017,151200,3831571626,659,660,661,659,3219
20241017,151100,3829450299,661,660,661,659,18490
20241017,151000,3817255399,660,659,660,659,11768
20241017,150900,3809500285,660,658,660,658,881
20241017,150800,3808919783,658,660,660,658,5097
20241017,150700,3805564947,660,659,660,658,5338
20241017,150600,3802048059,659,660,660,658,6645
20241017,150500,3797667933,660,658,660,658,9744
20241017,150400,3791253725,658,659,660,658,13979
20241017,150300,3782037155,660,659,661,659,17229
20241017,150200,3770677417,660,660,661,660,3218
20241017,150100,3768553535,660,660,661,659,16064
20241017,150000,3757952248,660,661,661,660,3157
20241017,145900,3755868626,660,661,661,660,5085
20241017,145800,3752507917,661,660,661,660,13094
20241017,145700,3743856915,661,662,662,660,5308
20241017,145600,3740349858,662,661,662,660,1031
20241017,145500,3739668395,662,661,662,660,21012
20241017,145400,3725796871,662,662,662,662,1653
20241017,145300,3724702585,662,661,662,661,1057
20241017,145200,3724003151,661,662,662,661,1231
20241017,145100,3723188444,662,662,663,661,1387
20241017,145000,3722271524,662,661,662,661,605
20241017,144900,3721871615,660,662,662,660,2451
20241017,144800,3720250878,662,662,662,661,608
20241017,144700,3719848535,662,663,663,662,1021
20241017,144600,3719172612,663,663,663,662,17
20241017,144500,3719161342,663,661,663,658,3745
20241017,144400,3716686993,658,660,661,658,3779
20241017,144300,3714199754,660,660,661,657,11286
20241017,144200,3706757020,661,660,661,660,4361
20241017,144100,3703877288,661,660,661,660,6927
20241017,144000,3699300217,661,662,662,661,1637
20241017,143900,3698217743,662,662,662,662,60
20241017,143800,3698178023,661,662,662,661,856
20241017,143700,3697612107,662,662,663,661,9300
20241017,143600,3691457856,662,662,662,662,97
20241017,143500,3691393642,662,661,662,661,5078
20241017,143400,3688033703,662,662,662,661,2052
20241017,143300,3686677279,661,662,662,661,2214
20241017,143200,3685211630,662,663,663,662,1174
20241017,143100,3684434440,662,663,663,662,82
20241017,143000,3684380154,663,662,664,662,5569
20241017,142900,3680687756,662,662,662,661,15992
20241017,142800,3670101115,662,661,662,661,1424
20241017,142700,3669159793,662,660,662,660,2875
20241017,142600,3667259954,659,660,662,658,29232
20241017,142500,3647972973,662,661,662,660,5013
20241017,142400,3644661391,662,661,662,661,4
20241017,142300,3644658746,662,662,662,661,66
20241017,142200,3644615098,661,663,663,660,2722
20241017,142100,3642816782,663,662,663,660,1238
20241017,142000,3641996617,662,661,663,660,3746
20241017,141900,3639522269,662,662,662,662,151
20241017,141800,3639422307,662,659,662,659,6
20241017,141700,3639418345,663,662,663,659,6545
20241017,141600,3635091894,662,661,662,658,7902
20241017,141500,3629874158,661,661,661,661,5
20241017,141400,3629870853,661,661,661,661,111
20241017,141300,3629797482,661,661,661,660,4
20241017,141200,3629794839,661,660,661,660,1522
20241017,141100,3628790318,661,660,661,660,397
20241017,141000,3628528267,660,660,660,660,182
20241017,140900,3628408147,661,659,661,659,1676
20241017,140800,3627303661,661,662,662,655,8469
20241017,140700,3621750821,662,663,663,656,21784
20241017,140600,3607421991,662,662,663,661,3854
20241017,140500,3604870662,661,661,663,661,11568
20241017,140400,3597223218,661,662,663,661,5211
20241017,140300,3593778430,661,661,661,660,2290
20241017,140200,3592264818,660,661,661,660,7321
20241017,140100,3587426731,662,663,663,661,4036
20241017,140000,3584754918,663,664,664,663,311
20241017,135900,3584548625,664,661,664,661,856
20241017,135800,3583980250,664,660,664,660,63
20241017,135700,3583938599,665,661,665,661,8002
20241017,135600,3578649269,660,663,663,660,11258
20241017,135500,3571210004,663,663,663,663,4
20241017,135400,3571207352,664,664,664,664,844
20241017,135300,3570646936,664,660,664,658,2768
20241017,135200,3568814306,659,661,661,658,938
20241017,135100,3568195947,659,659,661,659,2612
20241017,135000,3566474627,661,661,661,661,13251
20241017,134900,3557715716,661,661,661,661,15
20241017,134800,3557705801,661,660,661,656,15159
20241017,134700,3547716447,659,659,659,659,591
20241017,134600,3547326978,660,660,660,660,1490
20241017,134500,3546343578,660,660,661,660,1106
20241017,134400,3545613041,661,659,661,659,4782
20241017,134300,3542461701,662,659,662,659,31
20241017,134200,3542441269,662,663,663,659,116
20241017,134100,3542364818,660,659,660,659,8589
20241017,134000,3536696364,660,663,663,659,9795
20241017,133900,3530221417,663,662,664,662,4026
20241017,133800,3527552384,662,662,662,661,345
20241017,133700,3527324004,662,663,663,662,1218
20241017,133600,3526517158,663,663,663,663,10
20241017,133500,3526510528,663,662,663,662,507
20241017,133400,3526174394,662,662,662,662,4007
20241017,133300,3523521760,662,665,665,662,1409
20241017,133200,3522588442,665,665,665,665,11517
20241017,133100,3514929637,665,665,665,662,9327
20241017,133000,3508727867,665,664,665,663,7089
20241017,132900,3504025952,665,665,666,665,1990
20241017,132800,3502702599,665,665,666,663,23213
20241017,132700,3487263835,666,664,666,664,18477
20241017,132600,3474972388,664,664,664,664,1054
20241017,132500,3474272532,663,665,665,663,1072
20241017,132400,3473561222,665,666,667,664,7681
20241017,132300,3468452547,664,662,665,660,19448
20241017,132200,3455548819,662,655,662,654,37282
20241017,132100,3431055267,654,655,655,654,7433
20241017,132000,3426193053,655,655,656,654,24134
20241017,131900,3410386243,656,657,657,656,17467
20241017,131800,3398925697,657,658,658,657,4657
20241017,131700,3395865006,658,659,659,656,2118
20241017,131600,3394473308,656,660,660,656,5019
20241017,131500,3391179650,660,663,663,655,233689
20241017,131400,3237240202,663,663,663,663,1436
20241017,131300,3236288134,663,663,663,663,17
20241017,131200,3236276863,663,664,664,663,243
20241017,131100,3236115611,664,665,665,662,3134
20241017,131000,3234037055,664,664,665,663,4961
20241017,130900,3230742599,663,663,664,663,1119
20241017,130800,3229999608,664,664,664,664,385
20241017,130700,3229743968,663,665,665,663,977
20241017,130600,3229094869,664,664,664,664,539
20241017,130500,3228736973,663,663,664,663,3011
20241017,130400,3226740669,663,663,663,662,143
20241017,130300,3226645910,662,661,663,661,2111
20241017,130200,3225250526,661,661,661,661,3253
20241017,130100,3223100293,661,662,662,661,2350
20241017,130000,3221546843,661,662,662,661,12335
20241017,125900,3213391815,662,662,662,661,60197
20241017,125800,3173594144,662,662,663,662,10070
20241017,125700,3166927794,662,664,664,662,4288
20241017,125600,3164080722,664,664,664,662,26166
20241017,125500,3146754289,664,663,664,663,2336
20241017,125400,3145203289,662,662,664,662,3844
20241017,125300,3142658549,664,663,664,663,2991
20241017,125200,3140675434,663,663,663,662,1582
20241017,125100,3139626843,663,663,663,662,2996
20241017,125000,3137642792,662,662,662,662,11897
20241017,124900,3129766978,662,663,663,662,2070
20241017,124800,3128394638,662,662,664,662,12972
20241017,124700,3119807012,663,663,663,661,30012
20241017,124600,3099938081,664,665,665,663,4868
20241017,124500,3096710476,665,665,666,663,20046
20241017,124400,3083410690,664,664,665,664,2080
20241017,124300,3082029415,664,664,664,664,996
20241017,124200,3081368071,664,663,664,662,7927
20241017,124100,3076114875,663,665,665,663,11377
20241017,124000,3068567520,665,665,665,665,4283
20241017,123900,3065719325,667,667,667,667,309
20241017,123800,3065513222,667,667,667,667,5900
20241017,123700,3061577922,667,667,667,667,13638
20241017,123600,3052481376,667,667,667,664,339
20241017,123500,3052255266,667,663,667,662,83186
20241017,123400,2997100853,662,663,663,662,12632
20241017,123300,2988729631,663,662,663,662,8275
20241017,123200,2983243684,662,662,663,662,17990
20241017,123100,2971334145,662,663,663,662,2139
20241017,123000,2969917026,662,663,663,662,7759
20241017,122900,2964772810,663,664,664,662,13980
20241017,122800,2955506044,663,664,664,663,7543
20241017,122700,2950500609,664,667,667,664,20850
20241017,122600,2936641441,667,669,669,667,237
20241017,122500,2936483136,669,667,669,666,4984
20241017,122400,2933160191,669,669,669,669,5
20241017,122300,2933156846,669,669,669,669,5
20241017,122200,2933153501,667,667,667,667,520
20241017,122100,2932806661,669,667,669,667,4407
20241017,122000,2929866992,667,667,668,667,429
20241017,121900,2929580721,667,667,667,667,79
20241017,121800,2929528028,669,670,670,669,42
20241017,121700,2929499889,665,671,671,665,27445
20241017,121600,2911209530,666,669,669,666,14175
20241017,121500,2901751780,668,668,668,668,700
20241017,121400,2901284180,668,669,669,668,2398
20241017,121300,2899680083,669,669,671,669,443
20241017,121200,2899383120,669,670,670,669,5668
20241017,121100,2895586049,670,671,671,669,3206
20241017,121000,2893438025,671,671,671,671,44
20241017,120900,2893408501,671,668,671,668,4026
20241017,120800,2890709010,668,668,669,668,1502
20241017,120700,2889705671,669,669,669,669,422
20241017,120600,2889423353,669,670,670,668,1351
20241017,120500,2888519537,670,670,670,670,100
20241017,120400,2888452537,669,669,670,669,38
20241017,120300,2888427114,668,669,669,668,3655
20241017,120200,2885984803,670,670,670,670,1
20241017,120100,2885984133,671,671,671,671,111
20241017,120000,2885909652,671,671,671,671,0
20241017,115900,2885909652,671,668,671,668,2452
20241017,115800,2884271686,668,669,669,667,2875
20241017,115700,2882350697,671,671,671,671,0
20241017,115600,2882350697,671,667,672,667,22337
20241017,115500,2867451344,667,672,672,667,14708
20241017,115400,2857617284,672,670,672,670,4173
20241017,115300,2854820374,670,670,670,670,3015
20241017,115200,2852800324,673,672,673,672,1386
20241017,115100,2851867960,673,673,673,673,6019
20241017,115000,2847817173,673,672,673,670,8505
20241017,114900,2842094827,671,669,671,668,1840
20241017,114800,2840862075,669,669,669,668,862
20241017,114700,2840285404,669,669,669,669,1206
20241017,114600,2839478590,670,670,670,670,5
20241017,114500,2839475240,670,669,670,669,639
20241017,114400,2839047419,669,667,669,667,3724
20241017,114300,2836562815,666,666,666,665,7465
20241017,114200,2831594032,666,666,667,666,1044
20241017,114100,2830898477,665,670,670,665,3126
20241017,114000,2828813733,670,671,671,666,18019
20241017,113900,2816769400,672,672,672,672,1000
20241017,113800,2816097400,672,671,672,671,2413
20241017,113700,2814475952,671,671,671,671,2350
20241017,113600,2812899102,670,671,671,670,598
20241017,113500,2812498064,671,670,671,670,436
20241017,113400,2812205595,672,671,672,671,2715
20241017,113300,2810381925,671,671,671,671,100
20241017,113200,2810314825,672,671,672,671,225
20241017,113100,2810163834,667,667,667,667,1008
20241017,113000,2809491498,673,670,673,667,27950
20241017,112900,2790812329,671,670,671,670,442
20241017,112800,2790516099,670,669,671,669,4556
20241017,112700,2787465543,669,669,669,669,505
20241017,112600,2787127698,666,666,670,666,19996
20241017,112500,2773810340,667,669,669,667,4759
20241017,112400,2770630275,669,668,669,668,9431
20241017,112300,2764329361,668,669,669,668,101
20241017,112200,2764261892,670,668,670,668,387
20241017,112100,2764003340,668,670,670,668,792
20241017,112000,2763473059,670,668,670,668,19593
20241017,111900,2750367748,668,667,668,667,778
20241017,111800,2749848542,667,666,667,665,2108
20241017,111700,2748445246,666,666,666,666,1729
20241017,111600,2747293732,667,667,667,665,6218
20241017,111500,2743150998,667,667,667,666,1352
20241017,111400,2742250265,666,666,666,665,7890
20241017,111300,2736998163,667,665,667,665,7493
20241017,111200,2732009955,666,668,668,666,20671
20241017,111100,2718238375,668,668,668,667,7072
20241017,111000,2713520697,668,669,669,668,10622
20241017,110900,2706423579,670,670,670,669,7384
20241017,110800,2701476599,671,672,672,671,3585
20241017,110700,2699070943,672,671,672,671,1525
20241017,110600,2698047643,671,671,672,670,9291
20241017,110500,2691814195,671,672,672,671,3267
20241017,110400,2689622033,671,672,672,671,7631
20241017,110300,2684494394,672,673,673,671,21692
20241017,110200,2669923102,672,674,674,672,1300
20241017,110100,2669047495,674,673,674,673,2822
20241017,110000,2667145567,674,672,674,672,849
20241017,105900,2666574481,672,671,672,671,2669
20241017,105800,2664781013,671,671,672,671,3600
20241017,105700,2662365313,671,671,672,671,2696
20241017,105600,2660555775,671,672,674,671,4951
20241017,105500,2657228676,672,672,672,671,11655
20241017,105400,2649405081,672,673,674,672,3396
20241017,105300,2647119233,674,672,674,671,11406
20241017,105200,2639449006,672,672,672,672,205
20241017,105100,2639311246,672,674,674,672,3600
20241017,105000,2636891534,674,674,674,674,29
20241017,104900,2636871988,671,673,674,671,3818
20241017,104800,2634304690,673,670,673,670,8031
20241017,104700,2628921536,670,669,670,669,3248
20241017,104600,2626746327,670,670,670,669,963
20241017,104500,2626101137,671,671,671,670,1299
20241017,104400,2625230735,670,669,670,669,1046
20241017,104300,2624530774,669,669,670,668,12607
20241017,104200,2616098293,669,668,670,668,8352
20241017,104100,2610510835,669,669,669,668,1054
20241017,104000,2609806200,671,671,671,668,298
20241017,103900,2609606903,668,668,671,666,6663
20241017,103800,2605153934,668,669,669,668,3222
20241017,103700,2603001140,669,673,673,669,1214
20241017,103600,2602185699,672,671,672,668,8368
20241017,103500,2596585125,670,669,672,667,12878
20241017,103400,2587967900,669,666,669,666,3886
20241017,103300,2585376568,666,671,671,666,18757
20241017,103200,2572822661,674,673,674,670,17430
20241017,103100,2561107291,674,674,674,673,19558
20241017,103000,2547942377,674,676,677,674,10835
20241017,102900,2540620847,676,677,677,675,6677
20241017,102800,2536106435,677,677,677,675,5659
20241017,102700,2532277406,677,675,678,674,2326
20241017,102600,2530703460,676,677,677,676,6586
20241017,102500,2526248428,677,677,678,677,14994
20241017,102400,2516093584,677,677,678,676,4993
20241017,102300,2512713451,677,676,677,673,10074
20241017,102200,2505909350,676,678,678,673,20357
20241017,102100,2492156581,678,677,681,677,54848
20241017,102000,2454909674,677,674,677,674,10231
20241017,101900,2448002666,675,672,675,672,8370
20241017,101800,2442360658,672,671,674,670,7370
20241017,101700,2437406944,670,669,670,668,7483
20241017,101600,2432394561,669,666,669,666,6910
20241017,101500,2427785038,666,663,667,663,28457
20241017,101400,2408857103,662,665,666,662,27670
20241017,101300,2390524776,666,666,666,664,10912
20241017,101200,2383269191,667,669,669,667,41244
20241017,101100,2355720536,669,669,670,667,9588
20241017,101000,2349308209,668,667,670,665,29038
20241017,100900,2329871879,665,665,666,660,71871
20241017,100800,2282308400,665,672,672,665,62137
20241017,100700,2240847224,672,670,672,669,15720
20241017,100600,2230314637,669,671,671,669,113633
20241017,100500,2154161527,671,672,674,671,11408
20241017,100400,2146502768,671,673,674,671,23337
20241017,100300,2130825359,672,675,676,672,13072
20241017,100200,2122012079,673,673,675,673,15699
20241017,100100,2111430177,672,675,676,671,80718
20241017,100000,2057087924,676,675,678,675,10190
20241017,095900,2050196751,678,676,678,675,18328
20241017,095800,2037808938,678,677,678,675,13709
20241017,095700,2028539147,678,678,678,678,2108
20241017,095600,2027109923,679,673,679,673,88269
20241017,095500,1967373420,673,676,676,673,48430
20241017,095400,1934706935,675,675,676,675,4771
20241017,095300,1931484948,675,677,677,675,19243
20241017,095200,1918492911,677,675,677,675,10181
20241017,095100,1911620723,675,675,676,675,54689
20241017,095000,1874673727,677,677,677,676,36441
20241017,094900,1850031993,677,678,678,676,17227
20241017,094800,1838366142,679,680,680,678,22249
20241017,094700,1823262698,680,678,680,678,10675
20241017,094600,1816023360,678,677,678,676,28330
20241017,094500,1796851575,677,678,679,677,27122
20241017,094400,1778485950,678,680,680,677,14372
20241017,094300,1768740371,678,678,680,678,18804
20241017,094200,1755986645,678,681,681,678,34023
20241017,094100,1732873285,681,681,681,680,10357
20241017,094000,1725823970,681,679,682,679,15375
20241017,093900,1715346198,679,679,681,677,53508
20241017,093800,1679048255,678,681,681,676,169110
20241017,093700,1564250627,681,684,684,681,44805
20241017,093600,1533697142,684,686,686,684,34991
20241017,093500,1509745904,686,686,687,685,61406
20241017,093400,1467668245,686,687,688,686,19970
20241017,093300,1453949296,689,687,689,686,28763
20241017,093200,1434216427,689,689,690,687,23231
20241017,093100,1418246829,689,687,692,687,40564
20241017,093000,1390270046,686,689,689,686,57182
20241017,092900,1350989409,689,690,690,686,19438
20241017,092800,1337625060,689,689,689,685,115846
20241017,092700,1258217799,688,691,691,685,126495
20241017,092600,1171367760,691,695,695,691,64486
20241017,092500,1126731633,695,695,695,694,10741
20241017,092400,1119275446,695,694,695,693,12389
20241017,092300,1110679519,695,696,696,692,37228
20241017,092200,1084893982,697,695,698,693,29112
20241017,092100,1064668858,694,695,695,693,10353
20241017,092000,1057488807,695,694,695,692,18238
20241017,091900,1044849598,694,693,697,693,12747
20241017,091800,1035993307,692,692,697,691,80575
20241017,091700,980134160,692,694,694,692,31413
20241017,091600,958371631,694,698,698,693,31691
20241017,091500,936380163,698,697,699,694,37918
20241017,091400,909938464,698,696,698,694,38392
20241017,091300,883233192,696,699,699,695,16834
20241017,091200,871514411,696,701,701,695,15729
20241017,091100,860555787,696,696,702,692,54271
20241017,091000,822899022,696,704,705,695,75580
20241017,090900,770061178,704,702,707,702,58428
20241017,090800,729011967,703,706,707,697,115816
20241017,090700,647717906,706,715,716,706,99864
20241017,090600,576648250,716,725,725,715,149557
20241017,090500,468742745,724,726,726,722,88051
20241017,090400,405017588,722,722,725,719,93660
20241017,090300,337408681,720,718,722,713,136499
20241017,090200,239370666,717,717,721,714,227736
20241017,090100,75675973,717,714,720,710,62247
20241017,090000,31168452,712,712,715,710,42865