stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,184400,3141757419,606,606,606,606,76645
20241018,184300,3141757419,606,606,606,606,0
20241018,184200,3141757419,606,606,606,606,0
20241018,184100,3141757419,606,606,606,606,0
20241018,184000,3141757419,606,606,606,606,0
20241018,183900,3141757419,606,606,606,606,0
20241018,183800,3141757419,606,606,606,606,0
20241018,183700,3141757419,606,606,606,606,0
20241018,183600,3141757419,606,606,606,606,0
20241018,183500,3141757419,606,606,606,606,0
20241018,183400,3141757419,606,606,606,606,0
20241018,183300,3141757419,606,606,606,606,0
20241018,183200,3141757419,606,606,606,606,0
20241018,183100,3141757419,606,606,606,606,0
20241018,183000,3141757419,606,606,606,606,0
20241018,182900,3141757419,606,606,606,606,0
20241018,182800,3141757419,606,606,606,606,0
20241018,182700,3141757419,606,606,606,606,0
20241018,182600,3141757419,606,606,606,606,0
20241018,182500,3141757419,606,606,606,606,0
20241018,182400,3141757419,606,606,606,606,0
20241018,182300,3141757419,606,606,606,606,0
20241018,182200,3141757419,606,606,606,606,0
20241018,182100,3141757419,606,606,606,606,0
20241018,182000,3141757419,606,606,606,606,0
20241018,181900,3141757419,606,606,606,606,0
20241018,181800,3141757419,606,606,606,606,0
20241018,181700,3141757419,606,606,606,606,0
20241018,181600,3141757419,606,606,606,606,0
20241018,181500,3141757419,606,606,606,606,0
20241018,181400,3141757419,606,606,606,606,76645
20241018,181300,3141757419,606,606,606,606,0
20241018,181200,3141757419,606,606,606,606,0
20241018,181100,3141757419,606,606,606,606,0
20241018,181000,3141757419,606,606,606,606,0
20241018,180900,3141757419,606,606,606,606,0
20241018,180800,3141757419,606,606,606,606,0
20241018,180700,3141757419,606,606,606,606,0
20241018,180600,3141757419,606,606,606,606,0
20241018,180500,3141757419,606,606,606,606,0
20241018,180400,3141757419,606,606,606,606,0
20241018,180300,3141757419,606,606,606,606,0
20241018,180200,3141757419,606,606,606,606,0
20241018,180100,3141757419,606,606,606,606,0
20241018,180000,3141757419,606,606,606,606,0
20241018,175900,3141757419,606,606,606,606,0
20241018,175800,3141757419,606,606,606,606,0
20241018,175700,3141757419,606,606,606,606,0
20241018,175600,3141757419,606,606,606,606,0
20241018,175500,3141757419,606,606,606,606,0
20241018,175400,3141757419,606,606,606,606,0
20241018,175300,3141757419,606,606,606,606,0
20241018,175200,3141757419,606,606,606,606,0
20241018,175100,3141757419,606,606,606,606,0
20241018,175000,3141757419,606,606,606,606,0
20241018,174900,3141757419,606,606,606,606,0
20241018,174800,3141757419,606,606,606,606,0
20241018,174700,3141757419,606,606,606,606,0
20241018,174600,3141757419,606,606,606,606,0
20241018,174500,3141757419,606,606,606,606,0
20241018,174400,3141757419,606,606,606,606,76645
20241018,174300,3141757419,606,606,606,606,0
20241018,174200,3141757419,606,606,606,606,0
20241018,174100,3141757419,606,606,606,606,0
20241018,174000,3141757419,606,606,606,606,0
20241018,173900,3141757419,606,606,606,606,0
20241018,173800,3141757419,606,606,606,606,0
20241018,173700,3141757419,606,606,606,606,0
20241018,173600,3141757419,606,606,606,606,0
20241018,173500,3141757419,606,606,606,606,0
20241018,173400,3141757419,606,606,606,606,0
20241018,173300,3141757419,606,606,606,606,0
20241018,173200,3141757419,606,606,606,606,0
20241018,173100,3141757419,606,606,606,606,0
20241018,173000,3141757419,606,606,606,606,0
20241018,172900,3141757419,606,606,606,606,0
20241018,172800,3141757419,606,606,606,606,0
20241018,172700,3141757419,606,606,606,606,0
20241018,172600,3141757419,606,606,606,606,0
20241018,172500,3141757419,606,606,606,606,0
20241018,172400,3141757419,606,606,606,606,0
20241018,172300,3141757419,606,606,606,606,0
20241018,172200,3141757419,606,606,606,606,0
20241018,172100,3141757419,606,606,606,606,0
20241018,172000,3141757419,606,606,606,606,0
20241018,171900,3141757419,606,606,606,606,0
20241018,171800,3141757419,606,606,606,606,0
20241018,171700,3141757419,606,606,606,606,0
20241018,171600,3141757419,606,606,606,606,0
20241018,171500,3141757419,606,606,606,606,0
20241018,171400,3141757419,606,606,606,606,76645
20241018,171300,3141757419,606,606,606,606,0
20241018,171200,3141757419,606,606,606,606,0
20241018,171100,3141757419,606,606,606,606,0
20241018,171000,3141757419,606,606,606,606,0
20241018,170900,3141757419,606,606,606,606,0
20241018,170800,3141757419,606,606,606,606,0
20241018,170700,3141757419,606,606,606,606,0
20241018,170600,3141757419,606,606,606,606,0
20241018,170500,3141757419,606,606,606,606,0
20241018,170400,3141757419,606,606,606,606,0
20241018,170300,3141757419,606,606,606,606,0
20241018,170200,3141757419,606,606,606,606,0
20241018,170100,3141757419,606,606,606,606,0
20241018,170000,3141757419,606,606,606,606,0
20241018,165900,3141757419,606,606,606,606,0
20241018,165800,3141757419,606,606,606,606,0
20241018,165700,3141757419,606,606,606,606,0
20241018,165600,3141757419,606,606,606,606,0
20241018,165500,3141757419,606,606,606,606,0
20241018,165400,3141757419,606,606,606,606,0
20241018,165300,3141757419,606,606,606,606,0
20241018,165200,3141757419,606,606,606,606,0
20241018,165100,3141757419,606,606,606,606,0
20241018,165000,3141757419,606,606,606,606,0
20241018,164900,3141757419,606,606,606,606,0
20241018,164800,3141757419,606,606,606,606,0
20241018,164700,3141757419,606,606,606,606,0
20241018,164600,3141757419,606,606,606,606,0
20241018,164500,3141757419,606,606,606,606,0
20241018,164400,3141757419,606,606,606,606,76645
20241018,164300,3141757419,606,606,606,606,0
20241018,164200,3141757419,606,606,606,606,0
20241018,164100,3141757419,606,606,606,606,0
20241018,164000,3141757419,606,606,606,606,0
20241018,163900,3141757419,606,606,606,606,0
20241018,163800,3141757419,606,606,606,606,0
20241018,163700,3141757419,606,606,606,606,0
20241018,163600,3141757419,606,606,606,606,0
20241018,163500,3141757419,606,606,606,606,0
20241018,163400,3141757419,606,606,606,606,0
20241018,163300,3141757419,606,606,606,606,0
20241018,163200,3141757419,606,606,606,606,0
20241018,163100,3141757419,606,606,606,606,0
20241018,163000,3141757419,606,606,606,606,0
20241018,162900,3141757419,606,606,606,606,0
20241018,162800,3141757419,606,606,606,606,0
20241018,162700,3141757419,606,606,606,606,0
20241018,162600,3141757419,606,606,606,606,0
20241018,162500,3141757419,606,606,606,606,0
20241018,162400,3141757419,606,606,606,606,0
20241018,162300,3141757419,606,606,606,606,0
20241018,162200,3141757419,606,606,606,606,0
20241018,162100,3141757419,606,606,606,606,0
20241018,162000,3141757419,606,606,606,606,0
20241018,161900,3141757419,606,606,606,606,0
20241018,161800,3141757419,606,606,606,606,0
20241018,161700,3141757419,606,606,606,606,0
20241018,161600,3141757419,606,606,606,606,0
20241018,161500,3141757419,606,606,606,606,0
20241018,161400,3141757419,606,606,606,606,76645
20241018,161300,3141757419,606,606,606,606,0
20241018,161200,3141757419,606,606,606,606,0
20241018,161100,3141757419,606,606,606,606,0
20241018,161000,3141757419,606,606,606,606,0
20241018,160900,3141757419,606,606,606,606,0
20241018,160800,3141757419,606,606,606,606,0
20241018,160700,3141757419,606,606,606,606,0
20241018,160600,3141757419,606,606,606,606,0
20241018,160500,3141757419,606,606,606,606,0
20241018,160400,3141757419,606,606,606,606,0
20241018,160300,3141757419,606,606,606,606,0
20241018,160200,3141757419,606,606,606,606,0
20241018,160100,3141757419,606,606,606,606,0
20241018,160000,3141757419,606,606,606,606,0
20241018,155900,3141757419,606,606,606,606,0
20241018,155800,3141757419,606,606,606,606,0
20241018,155700,3141757419,606,606,606,606,0
20241018,155600,3141757419,606,606,606,606,0
20241018,155500,3141757419,606,606,606,606,0
20241018,155400,3141757419,606,606,606,606,0
20241018,155300,3141757419,606,606,606,606,0
20241018,155200,3141757419,606,606,606,606,0
20241018,155100,3141757419,606,606,606,606,0
20241018,155000,3141757419,606,606,606,606,0
20241018,154900,3141757419,606,606,606,606,0
20241018,154800,3141757419,606,606,606,606,0
20241018,154700,3141757419,606,606,606,606,0
20241018,154600,3141757419,606,606,606,606,0
20241018,154500,3141757419,606,606,606,606,0
20241018,154400,3141757419,606,606,606,606,76645
20241018,154300,3141757419,606,606,606,606,0
20241018,154200,3141757419,606,606,606,606,0
20241018,154100,3141757419,606,606,606,606,0
20241018,154000,3141757419,606,606,606,606,0
20241018,153900,3141757419,606,606,606,606,0
20241018,153800,3141757419,606,606,606,606,0
20241018,153700,3141757419,606,606,606,606,0
20241018,153600,3141757419,606,606,606,606,0
20241018,153500,3141757419,606,606,606,606,0
20241018,153400,3141757419,606,606,606,606,0
20241018,153300,3141757419,606,606,606,606,0
20241018,153200,3141757419,606,606,606,606,0
20241018,153100,3141757419,606,606,606,606,0
20241018,153000,3141757419,606,606,606,606,76645
20241018,152900,3095310549,608,608,608,608,0
20241018,152800,3095310549,608,608,608,608,0
20241018,152700,3095310549,608,608,608,608,0
20241018,152600,3095310549,608,608,608,608,0
20241018,152500,3095310549,608,608,608,608,0
20241018,152400,3095310549,608,608,608,608,0
20241018,152300,3095310549,608,608,608,608,0
20241018,152200,3095310549,608,608,608,608,0
20241018,152100,3095310549,608,608,608,608,0
20241018,152000,3095310549,608,608,608,608,0
20241018,151900,3095310549,608,609,609,605,10484
20241018,151800,3088952896,609,609,609,608,5091
20241018,151700,3085854994,610,610,610,610,2258
20241018,151600,3084477614,610,609,610,607,6400
20241018,151500,3080581105,609,608,609,608,9867
20241018,151400,3074579934,607,607,609,607,4286
20241018,151300,3071974892,608,608,608,607,5422
20241018,151200,3068680440,608,609,609,606,391
20241018,151100,3068443182,608,609,609,606,1441
20241018,151000,3067566756,610,607,610,606,8772
20241018,150900,3062230261,607,608,608,607,3598
20241018,150800,3060046272,607,607,609,606,1371
20241018,150700,3059214101,608,609,609,608,101
20241018,150600,3059152636,609,611,611,609,7112
20241018,150500,3054814343,611,610,611,606,9285
20241018,150400,3049173274,610,610,611,609,1968
20241018,150300,3047974035,611,610,611,609,5715
20241018,150200,3044487192,610,607,610,607,14895
20241018,150100,3035417514,608,605,608,605,8774
20241018,150000,3030099358,605,604,605,604,3488
20241018,145900,3027989619,603,603,603,603,3781
20241018,145800,3025709676,605,605,605,605,470
20241018,145700,3025425326,603,605,605,603,9802
20241018,145600,3019509106,605,605,605,605,2000
20241018,145500,3018299106,605,605,606,605,1528
20241018,145400,3017374664,606,606,606,605,2299
20241018,145300,3015982542,606,606,606,605,10739
20241018,145200,3009483758,607,606,607,605,8622
20241018,145100,3004263824,606,608,608,605,3054
20241018,145000,3002416094,608,608,608,606,5354
20241018,144900,2999166564,606,607,608,606,7998
20241018,144800,2994318990,608,608,608,607,27
20241018,144700,2994302575,608,608,608,606,365
20241018,144600,2994080723,607,607,607,607,5117
20241018,144500,2990974704,606,607,607,606,1160
20241018,144400,2990271394,607,607,607,607,450
20241018,144300,2989998244,606,607,607,606,1737
20241018,144200,2988944722,608,606,608,606,150
20241018,144100,2988853722,606,606,606,606,87
20241018,144000,2988801000,605,608,608,605,826
20241018,143900,2988300618,608,607,608,607,7004
20241018,143800,2984042433,607,606,607,606,5
20241018,143700,2984039402,607,607,607,605,4477
20241018,143600,2981322169,605,605,607,605,7637
20241018,143500,2976701650,605,607,607,605,296
20241018,143400,2976522526,608,607,608,605,2424
20241018,143300,2975054600,607,606,607,606,1008
20241018,143200,2974442745,604,604,605,604,15935
20241018,143100,2964810546,603,604,605,603,6949
20241018,143000,2960613847,605,605,605,605,0
20241018,142900,2960613847,605,605,605,605,1548
20241018,142800,2959677307,605,604,606,604,6190
20241018,142700,2955927792,605,605,605,604,513
20241018,142600,2955617428,605,604,605,604,125
20241018,142500,2955541804,605,606,606,605,7200
20241018,142400,2951185133,606,605,606,605,5071
20241018,142300,2948113175,605,605,605,604,207
20241018,142200,2947988140,605,605,605,605,1964
20241018,142100,2946799920,605,605,605,605,688
20241018,142000,2946383680,603,605,605,603,5001
20241018,141900,2943358077,605,605,605,603,1614
20241018,141800,2942384713,605,603,606,603,128
20241018,141700,2942307303,603,604,604,603,5251
20241018,141600,2939138901,603,605,605,603,1428
20241018,141500,2938276397,605,603,606,603,27720
20241018,141400,2921528823,602,602,602,602,10358
20241018,141300,2915293307,603,603,603,603,613
20241018,141200,2914923668,602,601,603,601,2500
20241018,141100,2913420173,603,603,603,601,6444
20241018,141000,2909539443,604,603,604,603,256
20241018,140900,2909384842,604,602,604,602,4251
20241018,140800,2906820918,602,602,603,602,3625
20241018,140700,2904637945,603,603,603,603,131
20241018,140600,2904558952,604,603,604,600,2812
20241018,140500,2902868008,604,603,604,603,12898
20241018,140400,2895087541,603,603,604,602,1715
20241018,140300,2894053421,603,602,603,600,4436
20241018,140200,2891382653,603,600,603,600,2989
20241018,140100,2889581357,603,600,603,600,4573
20241018,140000,2886837545,600,601,601,600,1812
20241018,135900,2885749033,603,603,604,602,632
20241018,135800,2885368121,603,602,603,602,6401
20241018,135700,2881509605,602,601,602,600,3458
20241018,135600,2879430374,600,599,602,599,26864
20241018,135500,2863325583,599,598,599,598,2752
20241018,135400,2861679668,598,600,600,598,4121
20241018,135300,2859213417,600,600,600,596,78535
20241018,135200,2812284602,601,600,604,599,2254
20241018,135100,2810928651,599,601,601,599,50990
20241018,135000,2780338118,601,606,606,600,112827
20241018,134900,2712484532,608,608,608,608,2
20241018,134800,2712483316,608,605,608,605,70
20241018,134700,2712440963,605,608,608,604,13557
20241018,134600,2704237680,608,611,611,607,2693
20241018,134500,2702599742,611,611,611,611,55
20241018,134400,2702566137,611,611,611,611,150
20241018,134300,2702474487,611,612,612,610,254
20241018,134200,2702319540,607,607,607,607,14
20241018,134100,2702311042,612,611,612,605,26280
20241018,134000,2686386801,612,610,612,610,3301
20241018,133900,2684373189,610,610,610,610,2131
20241018,133800,2683073279,610,610,610,610,2254
20241018,133700,2681698339,610,610,610,610,0
20241018,133600,2681698339,610,613,614,610,17383
20241018,133500,2671057414,613,614,614,613,1327
20241018,133400,2670243463,613,613,613,613,6621
20241018,133300,2666184790,613,614,614,613,629
20241018,133200,2665799186,614,613,614,613,2624
20241018,133100,2664188534,613,615,615,613,605
20241018,133000,2663817662,613,614,614,613,13
20241018,132900,2663809692,613,616,616,613,387
20241018,132800,2663572256,617,614,617,612,10003
20241018,132700,2657438261,617,615,617,615,2241
20241018,132600,2656059846,617,616,617,612,10556
20241018,132500,2649570717,616,619,619,616,3841
20241018,132400,2647200859,619,620,620,619,1346
20241018,132300,2646367683,620,615,620,615,31493
20241018,132200,2626904983,615,615,615,614,160
20241018,132100,2626806624,614,616,616,614,2038
20241018,132000,2625552327,615,613,615,613,18035
20241018,131900,2614479014,612,611,612,611,23839
20241018,131800,2599905225,611,610,611,610,9319
20241018,131700,2594218507,610,609,610,609,1001
20241018,131600,2593608897,609,609,609,609,971
20241018,131500,2593017558,610,610,611,610,4125
20241018,131400,2590501303,611,610,611,610,441
20241018,131300,2590231952,611,610,611,610,2016
20241018,131200,2589002004,609,610,610,609,201
20241018,131100,2588879594,610,610,611,610,2283
20241018,131000,2587486961,610,609,611,609,6127
20241018,130900,2583750553,609,609,609,609,349
20241018,130800,2583538012,609,608,609,608,323
20241018,130700,2583341615,608,609,609,608,1476
20241018,130600,2582444185,609,610,610,609,113
20241018,130500,2582375365,609,608,609,608,2700
20241018,130400,2580733565,609,609,609,605,7972
20241018,130300,2575891388,609,610,610,609,33749
20241018,130200,2555337845,611,611,611,611,6
20241018,130100,2555334179,611,610,611,609,4130
20241018,130000,2552814551,611,611,611,611,5426
20241018,125900,2549499265,610,611,611,609,402
20241018,125800,2549253903,611,609,611,609,3792
20241018,125700,2546944553,611,609,611,609,326
20241018,125600,2546745369,611,608,611,608,37
20241018,125500,2546722808,609,611,611,609,5526
20241018,125400,2543356424,609,609,609,608,35862
20241018,125300,2521517135,611,609,611,609,356
20241018,125200,2521300311,607,608,608,607,7645
20241018,125100,2516652711,609,610,610,609,214
20241018,125000,2516522368,609,609,610,609,3557
20241018,124900,2514355961,610,611,611,610,6679
20241018,124800,2510280771,611,610,611,610,3065
20241018,124700,2508410873,609,608,609,608,124
20241018,124600,2508335465,610,609,610,606,8431
20241018,124500,2503217665,607,607,607,607,101
20241018,124400,2503156358,610,610,610,610,6
20241018,124300,2503152698,610,606,612,606,9058
20241018,124200,2497641346,606,613,613,605,20140
20241018,124100,2485437986,613,614,614,608,33830
20241018,124000,2464808106,615,615,615,615,0
20241018,123900,2464808106,615,613,615,611,28347
20241018,123800,2447480835,613,614,615,613,3112
20241018,123700,2445570660,615,616,616,615,1037
20241018,123600,2444932868,614,614,614,613,2788
20241018,123500,2443222270,616,614,616,614,2515
20241018,123400,2441673059,616,616,616,615,2530
20241018,123300,2440117097,615,613,615,612,2700
20241018,123200,2438458678,612,611,616,611,29
20241018,123100,2438440901,611,616,616,611,18127
20241018,123000,2427338078,616,616,616,614,9057
20241018,122900,2421765063,615,615,616,615,8207
20241018,122800,2416717670,615,614,615,614,13179
20241018,122700,2408617085,616,614,616,614,620
20241018,122600,2408236403,616,617,617,613,2249
20241018,122500,2406853796,613,616,616,613,7248
20241018,122400,2402389757,616,614,616,613,2382
20241018,122300,2400928160,615,616,616,614,3790
20241018,122200,2398597190,617,617,617,616,2021
20241018,122100,2397350534,615,614,615,612,762
20241018,122000,2396883788,612,612,612,612,6567
20241018,121900,2392864784,612,616,616,612,8325
20241018,121800,2387769844,612,617,617,612,24158
20241018,121700,2372935045,617,618,618,615,23970
20241018,121600,2358172340,618,618,618,617,2191
20241018,121500,2356818327,618,619,619,617,2515
20241018,121400,2355265667,619,619,619,618,2621
20241018,121300,2353643372,618,619,619,618,10593
20241018,121200,2347091327,619,619,619,619,2276
20241018,121100,2345682483,618,619,620,618,15149
20241018,121000,2336303174,618,615,618,615,20684
20241018,120900,2323530315,615,615,620,614,45798
20241018,120800,2295270231,614,610,614,610,21403
20241018,120700,2282180620,610,610,610,610,69
20241018,120600,2282138530,608,608,608,608,5
20241018,120500,2282135490,608,608,611,608,1672
20241018,120400,2281118858,611,611,611,609,31975
20241018,120300,2261613125,612,610,612,610,15549
20241018,120200,2252112804,611,611,612,610,9568
20241018,120100,2246265801,611,607,611,607,16268
20241018,120000,2236351970,607,607,607,607,2888
20241018,115900,2234598954,607,607,607,606,14
20241018,115800,2234590458,607,607,607,607,1328
20241018,115700,2233784362,608,607,608,607,4867
20241018,115600,2230829487,606,606,606,606,600
20241018,115500,2230465887,606,606,606,605,3889
20241018,115400,2228112194,606,605,606,605,24
20241018,115300,2228097670,606,605,607,605,17022
20241018,115200,2217796701,604,605,605,604,16551
20241018,115100,2207799797,604,605,605,604,616
20241018,115000,2207427181,605,605,607,604,17687
20241018,114900,2196735776,607,606,608,604,8208
20241018,114800,2191759904,606,606,606,606,1229
20241018,114700,2191015130,607,607,607,606,827
20241018,114600,2190513965,606,607,607,606,5347
20241018,114500,2187270486,608,607,608,607,890
20241018,114400,2186730255,606,606,606,606,7
20241018,114300,2186726013,605,605,606,605,2943
20241018,114200,2184945488,605,607,607,605,1491
20241018,114100,2184040735,607,603,607,603,17434
20241018,114000,2173473540,603,606,606,603,1502
20241018,113900,2172563334,606,606,606,602,17064
20241018,113800,2162273510,605,603,605,602,5938
20241018,113700,2158688886,602,608,608,602,71389
20241018,113600,2115644168,608,608,608,608,10133
20241018,113500,2109483304,608,607,608,606,2782
20241018,113400,2107795590,607,607,608,607,5409
20241018,113300,2104511349,607,606,607,605,6797
20241018,113200,2100390026,606,607,607,605,1656
20241018,113100,2099384848,604,607,607,604,1511
20241018,113000,2098472127,606,605,606,605,342
20241018,112900,2098265175,605,604,605,604,1236
20241018,112800,2097517645,605,606,607,604,9680
20241018,112700,2091665652,606,604,606,604,11493
20241018,112600,2084723864,603,605,606,601,83547
20241018,112500,2034395608,605,608,608,605,14810
20241018,112400,2025416990,607,605,607,605,4810
20241018,112300,2022504064,604,609,610,604,80343
20241018,112200,1973816530,610,606,611,606,50163
20241018,112100,1943304834,607,608,608,605,40504
20241018,112000,1918764121,607,606,607,605,14793
20241018,111900,1909806919,607,608,608,606,4288
20241018,111800,1907204083,609,608,610,608,8409
20241018,111700,1902083134,608,607,608,606,21672
20241018,111600,1888948673,606,605,608,605,4773
20241018,111500,1886057175,605,606,606,604,58429
20241018,111400,1850700594,607,610,610,606,45591
20241018,111300,1823013982,610,608,610,607,45364
20241018,111200,1795415430,608,614,614,608,29415
20241018,111100,1777501110,614,615,615,609,270021
20241018,111000,1612674946,615,617,617,615,5265
20241018,110900,1609431641,616,617,617,616,10283
20241018,110800,1603095660,617,617,619,617,5150
20241018,110700,1599913088,617,617,618,617,9308
20241018,110600,1594163250,617,617,618,617,14167
20241018,110500,1585421911,617,617,617,617,6865
20241018,110400,1581186206,617,614,617,613,39319
20241018,110300,1557045258,614,616,618,614,13017
20241018,110200,1549036136,618,618,618,615,5514
20241018,110100,1545635061,618,619,619,618,3123
20241018,110000,1543705011,618,619,620,618,3508
20241018,105900,1541534748,620,618,620,618,3199
20241018,105800,1539554483,617,615,617,615,12157
20241018,105700,1532066856,616,613,616,613,16813
20241018,105600,1521742695,614,614,614,613,37806
20241018,105500,1498543321,614,615,615,614,25876
20241018,105400,1482650919,615,617,617,615,41084
20241018,105300,1457374925,617,616,618,616,10014
20241018,105200,1451193058,616,618,618,616,19314
20241018,105100,1439282042,618,619,620,618,11743
20241018,105000,1432023442,619,619,619,619,1002
20241018,104900,1431403204,620,619,622,618,1276
20241018,104800,1430614294,618,618,619,618,5036
20241018,104700,1427500646,619,619,619,618,12504
20241018,104600,1419765160,620,621,621,620,7971
20241018,104500,1414821816,622,621,623,621,6318
20241018,104400,1410896069,621,620,622,620,892
20241018,104300,1410341572,620,622,622,620,5105
20241018,104200,1407166472,622,622,622,620,245
20241018,104100,1407014102,620,620,622,620,7565
20241018,104000,1402323602,620,619,620,619,2114
20241018,103900,1401014894,620,622,622,620,3814
20241018,103800,1398650212,620,622,622,620,535
20241018,103700,1398318053,620,619,620,617,40753
20241018,103600,1373157396,619,619,619,619,5400
20241018,103500,1369814796,619,623,624,619,62575
20241018,103400,1331003782,622,623,624,622,7036
20241018,103300,1326616854,623,624,624,623,4517
20241018,103200,1323802713,624,623,624,623,1137
20241018,103100,1323093276,623,623,623,622,5580
20241018,103000,1319617156,623,623,624,622,2310
20241018,102900,1318177727,624,624,624,624,154
20241018,102800,1318081631,624,623,624,622,9794
20241018,102700,1311975333,623,623,624,623,368
20241018,102600,1311746041,623,623,623,623,2351
20241018,102500,1310281368,623,622,623,622,4830
20241018,102400,1307276908,623,623,623,622,4061
20241018,102300,1304749964,622,622,622,622,3599
20241018,102200,1302511386,623,623,623,622,1897
20241018,102100,1301330441,624,625,625,624,12000
20241018,102000,1293841441,625,625,626,624,19788
20241018,101900,1281474061,625,625,626,624,1163
20241018,101800,1280747721,625,626,626,625,11100
20241018,101700,1273810191,625,626,626,625,7381
20241018,101600,1269191436,626,627,627,626,6022
20241018,101500,1265417142,626,623,627,620,31613
20241018,101400,1245689364,621,621,621,620,4741
20241018,101300,1242747237,620,621,623,620,6435
20241018,101200,1238754978,619,624,624,619,28828
20241018,101100,1220875859,620,624,624,620,16184
20241018,101000,1210813924,623,624,624,623,1279
20241018,100900,1210016957,623,623,623,623,3280
20241018,100800,1207973517,622,624,624,621,11148
20241018,100700,1201040461,624,622,624,622,1025
20241018,100600,1200402879,624,624,624,624,0
20241018,100500,1200402879,624,625,625,624,4037
20241018,100400,1197879781,624,624,625,624,9153
20241018,100300,1192163108,625,624,625,624,6256
20241018,100200,1188259363,624,622,624,622,21025
20241018,100100,1175169257,622,622,622,619,14518
20241018,100000,1166167826,622,623,623,618,60903
20241018,095900,1128383855,624,625,625,624,6581
20241018,095800,1124277211,625,625,625,625,640
20241018,095700,1123877211,627,625,627,625,6974
20241018,095600,1119516980,625,625,625,625,154
20241018,095500,1119420730,625,625,626,625,12720
20241018,095400,1111470729,625,626,626,624,5973
20241018,095300,1107733115,626,627,627,626,3610
20241018,095200,1105469888,627,628,628,626,15053
20241018,095100,1096034743,628,626,628,626,9379
20241018,095000,1090162828,625,624,625,623,2575
20241018,094900,1088555259,624,625,625,622,12830
20241018,094800,1080554461,625,623,625,621,35329
20241018,094700,1058576856,623,625,626,623,9930
20241018,094600,1052371424,625,623,626,622,14134
20241018,094500,1043559205,625,624,625,623,6691
20241018,094400,1039388014,624,623,626,623,7692
20241018,094300,1034591544,623,624,624,623,4595
20241018,094200,1031728792,624,624,625,622,9763
20241018,094100,1025643677,624,625,626,623,6823
20241018,094000,1021385345,623,624,626,623,5119
20241018,093900,1018193058,626,624,626,622,12013
20241018,093800,1010690830,624,627,627,624,2619
20241018,093700,1009053902,629,630,630,625,2894
20241018,093600,1007240023,629,628,630,624,22439
20241018,093500,993223840,628,629,630,624,32804
20241018,093400,972647649,630,631,631,628,8662
20241018,093300,967196245,631,629,631,628,33400
20241018,093200,946176688,629,622,629,621,32233
20241018,093100,926017011,622,620,622,619,15980
20241018,093000,916116604,620,622,622,620,20239
20241018,092900,903558013,622,623,623,622,15185
20241018,092800,894100557,623,620,623,619,36371
20241018,092700,871525431,619,620,621,619,38660
20241018,092600,847553853,621,621,624,620,107663
20241018,092500,780666901,621,627,628,620,175403
20241018,092400,671294434,627,630,630,627,24993
20241018,092300,655603588,630,632,632,628,13743
20241018,092200,646959196,632,629,632,628,25634
20241018,092100,630816294,629,630,630,628,6660
20241018,092000,626627763,631,628,631,626,77014
20241018,091900,578227531,628,632,634,628,65013
20241018,091800,537267432,632,633,634,631,4504
20241018,091700,534419121,634,632,634,631,23076
20241018,091600,519847398,632,632,635,631,48912
20241018,091500,488937792,632,632,634,631,21318
20241018,091400,475475100,632,633,635,631,34768
20241018,091300,453497593,635,637,637,632,49919
20241018,091200,421819702,637,640,641,637,55863
20241018,091100,386100388,640,635,640,634,52737
20241018,091000,352555032,636,642,642,631,142343
20241018,090900,261950256,642,642,643,640,23108
20241018,090800,247131173,641,640,642,640,8183
20241018,090700,241884583,640,640,643,640,27432
20241018,090600,224290462,643,644,644,639,59495
20241018,090500,186141948,643,649,650,642,74476
20241018,090400,138064843,650,649,655,647,44129
20241018,090300,109439446,649,650,651,648,39090
20241018,090200,84053855,650,650,656,650,41392
20241018,090100,57148931,650,652,655,649,50984
20241018,090000,23948593,652,655,659,652,36490