stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,184400,2869586921,575,575,575,575,18077
20241023,184300,2869586921,575,575,575,575,0
20241023,184200,2869586921,575,575,575,575,0
20241023,184100,2869586921,575,575,575,575,0
20241023,184000,2869586921,575,575,575,575,0
20241023,183900,2869586921,575,575,575,575,0
20241023,183800,2869586921,575,575,575,575,0
20241023,183700,2869586921,575,575,575,575,0
20241023,183600,2869586921,575,575,575,575,0
20241023,183500,2869586921,575,575,575,575,0
20241023,183400,2869586921,575,575,575,575,0
20241023,183300,2869586921,575,575,575,575,0
20241023,183200,2869586921,575,575,575,575,0
20241023,183100,2869586921,575,575,575,575,0
20241023,183000,2869586921,575,575,575,575,0
20241023,182900,2869586921,575,575,575,575,0
20241023,182800,2869586921,575,575,575,575,0
20241023,182700,2869586921,575,575,575,575,0
20241023,182600,2869586921,575,575,575,575,0
20241023,182500,2869586921,575,575,575,575,0
20241023,182400,2869586921,575,575,575,575,0
20241023,182300,2869586921,575,575,575,575,0
20241023,182200,2869586921,575,575,575,575,0
20241023,182100,2869586921,575,575,575,575,0
20241023,182000,2869586921,575,575,575,575,0
20241023,181900,2869586921,575,575,575,575,0
20241023,181800,2869586921,575,575,575,575,0
20241023,181700,2869586921,575,575,575,575,0
20241023,181600,2869586921,575,575,575,575,0
20241023,181500,2869586921,575,575,575,575,0
20241023,181400,2869586921,575,575,575,575,18077
20241023,181300,2869586921,575,575,575,575,0
20241023,181200,2869586921,575,575,575,575,0
20241023,181100,2869586921,575,575,575,575,0
20241023,181000,2869586921,575,575,575,575,0
20241023,180900,2869586921,575,575,575,575,0
20241023,180800,2869586921,575,575,575,575,0
20241023,180700,2869586921,575,575,575,575,0
20241023,180600,2869586921,575,575,575,575,0
20241023,180500,2869586921,575,575,575,575,0
20241023,180400,2869586921,575,575,575,575,0
20241023,180300,2869586921,575,575,575,575,0
20241023,180200,2869586921,575,575,575,575,0
20241023,180100,2869586921,575,575,575,575,0
20241023,180000,2869586921,575,575,575,575,0
20241023,175900,2869586921,575,575,575,575,0
20241023,175800,2869586921,575,575,575,575,0
20241023,175700,2869586921,575,575,575,575,0
20241023,175600,2869586921,575,575,575,575,0
20241023,175500,2869586921,575,575,575,575,0
20241023,175400,2869586921,575,575,575,575,0
20241023,175300,2869586921,575,575,575,575,0
20241023,175200,2869586921,575,575,575,575,0
20241023,175100,2869586921,575,575,575,575,0
20241023,175000,2869586921,575,575,575,575,0
20241023,174900,2869586921,575,575,575,575,0
20241023,174800,2869586921,575,575,575,575,0
20241023,174700,2869586921,575,575,575,575,0
20241023,174600,2869586921,575,575,575,575,0
20241023,174500,2869586921,575,575,575,575,0
20241023,174400,2869586921,575,575,575,575,18077
20241023,174300,2869586921,575,575,575,575,0
20241023,174200,2869586921,575,575,575,575,0
20241023,174100,2869586921,575,575,575,575,0
20241023,174000,2869586921,575,575,575,575,0
20241023,173900,2869586921,575,575,575,575,0
20241023,173800,2869586921,575,575,575,575,0
20241023,173700,2869586921,575,575,575,575,0
20241023,173600,2869586921,575,575,575,575,0
20241023,173500,2869586921,575,575,575,575,0
20241023,173400,2869586921,575,575,575,575,0
20241023,173300,2869586921,575,575,575,575,0
20241023,173200,2869586921,575,575,575,575,0
20241023,173100,2869586921,575,575,575,575,0
20241023,173000,2869586921,575,575,575,575,0
20241023,172900,2869586921,575,575,575,575,0
20241023,172800,2869586921,575,575,575,575,0
20241023,172700,2869586921,575,575,575,575,0
20241023,172600,2869586921,575,575,575,575,0
20241023,172500,2869586921,575,575,575,575,0
20241023,172400,2869586921,575,575,575,575,0
20241023,172300,2869586921,575,575,575,575,0
20241023,172200,2869586921,575,575,575,575,0
20241023,172100,2869586921,575,575,575,575,0
20241023,172000,2869586921,575,575,575,575,0
20241023,171900,2869586921,575,575,575,575,0
20241023,171800,2869586921,575,575,575,575,0
20241023,171700,2869586921,575,575,575,575,0
20241023,171600,2869586921,575,575,575,575,0
20241023,171500,2869586921,575,575,575,575,0
20241023,171400,2869586921,575,575,575,575,18077
20241023,171300,2869586921,575,575,575,575,0
20241023,171200,2869586921,575,575,575,575,0
20241023,171100,2869586921,575,575,575,575,0
20241023,171000,2869586921,575,575,575,575,0
20241023,170900,2869586921,575,575,575,575,0
20241023,170800,2869586921,575,575,575,575,0
20241023,170700,2869586921,575,575,575,575,0
20241023,170600,2869586921,575,575,575,575,0
20241023,170500,2869586921,575,575,575,575,0
20241023,170400,2869586921,575,575,575,575,0
20241023,170300,2869586921,575,575,575,575,0
20241023,170200,2869586921,575,575,575,575,0
20241023,170100,2869586921,575,575,575,575,0
20241023,170000,2869586921,575,575,575,575,0
20241023,165900,2869586921,575,575,575,575,0
20241023,165800,2869586921,575,575,575,575,0
20241023,165700,2869586921,575,575,575,575,0
20241023,165600,2869586921,575,575,575,575,0
20241023,165500,2869586921,575,575,575,575,0
20241023,165400,2869586921,575,575,575,575,0
20241023,165300,2869586921,575,575,575,575,0
20241023,165200,2869586921,575,575,575,575,0
20241023,165100,2869586921,575,575,575,575,0
20241023,165000,2869586921,575,575,575,575,0
20241023,164900,2869586921,575,575,575,575,0
20241023,164800,2869586921,575,575,575,575,0
20241023,164700,2869586921,575,575,575,575,0
20241023,164600,2869586921,575,575,575,575,0
20241023,164500,2869586921,575,575,575,575,0
20241023,164400,2869586921,575,575,575,575,18077
20241023,164300,2869586921,575,575,575,575,0
20241023,164200,2869586921,575,575,575,575,0
20241023,164100,2869586921,575,575,575,575,0
20241023,164000,2869586921,575,575,575,575,0
20241023,163900,2869586921,575,575,575,575,0
20241023,163800,2869586921,575,575,575,575,0
20241023,163700,2869586921,575,575,575,575,0
20241023,163600,2869586921,575,575,575,575,0
20241023,163500,2869586921,575,575,575,575,0
20241023,163400,2869586921,575,575,575,575,0
20241023,163300,2869586921,575,575,575,575,0
20241023,163200,2869586921,575,575,575,575,0
20241023,163100,2869586921,575,575,575,575,0
20241023,163000,2869586921,575,575,575,575,0
20241023,162900,2869586921,575,575,575,575,0
20241023,162800,2869586921,575,575,575,575,0
20241023,162700,2869586921,575,575,575,575,0
20241023,162600,2869586921,575,575,575,575,0
20241023,162500,2869586921,575,575,575,575,0
20241023,162400,2869586921,575,575,575,575,0
20241023,162300,2869586921,575,575,575,575,0
20241023,162200,2869586921,575,575,575,575,0
20241023,162100,2869586921,575,575,575,575,0
20241023,162000,2869586921,575,575,575,575,0
20241023,161900,2869586921,575,575,575,575,0
20241023,161800,2869586921,575,575,575,575,0
20241023,161700,2869586921,575,575,575,575,0
20241023,161600,2869586921,575,575,575,575,0
20241023,161500,2869586921,575,575,575,575,0
20241023,161400,2869586921,575,575,575,575,18077
20241023,161300,2869586921,575,575,575,575,0
20241023,161200,2869586921,575,575,575,575,0
20241023,161100,2869586921,575,575,575,575,0
20241023,161000,2869586921,575,575,575,575,0
20241023,160900,2869586921,575,575,575,575,0
20241023,160800,2869586921,575,575,575,575,0
20241023,160700,2869586921,575,575,575,575,0
20241023,160600,2869586921,575,575,575,575,0
20241023,160500,2869586921,575,575,575,575,0
20241023,160400,2869586921,575,575,575,575,0
20241023,160300,2869586921,575,575,575,575,0
20241023,160200,2869586921,575,575,575,575,0
20241023,160100,2869586921,575,575,575,575,0
20241023,160000,2869586921,575,575,575,575,0
20241023,155900,2869586921,575,575,575,575,0
20241023,155800,2869586921,575,575,575,575,0
20241023,155700,2869586921,575,575,575,575,0
20241023,155600,2869586921,575,575,575,575,0
20241023,155500,2869586921,575,575,575,575,0
20241023,155400,2869586921,575,575,575,575,0
20241023,155300,2869586921,575,575,575,575,0
20241023,155200,2869586921,575,575,575,575,0
20241023,155100,2869586921,575,575,575,575,0
20241023,155000,2869586921,575,575,575,575,0
20241023,154900,2869586921,575,575,575,575,0
20241023,154800,2869586921,575,575,575,575,0
20241023,154700,2869586921,575,575,575,575,0
20241023,154600,2869586921,575,575,575,575,0
20241023,154500,2869586921,575,575,575,575,0
20241023,154400,2869586921,575,575,575,575,18077
20241023,154300,2869586921,575,575,575,575,0
20241023,154200,2869586921,575,575,575,575,0
20241023,154100,2869586921,575,575,575,575,0
20241023,154000,2869586921,575,575,575,575,0
20241023,153900,2869586921,575,575,575,575,0
20241023,153800,2869586921,575,575,575,575,0
20241023,153700,2869586921,575,575,575,575,0
20241023,153600,2869586921,575,575,575,575,0
20241023,153500,2869586921,575,575,575,575,0
20241023,153400,2869586921,575,575,575,575,0
20241023,153300,2869586921,575,575,575,575,0
20241023,153200,2869586921,575,575,575,575,0
20241023,153100,2869586921,575,575,575,575,0
20241023,153000,2869586921,575,575,575,575,18077
20241023,152900,2859192646,577,577,577,577,0
20241023,152800,2859192646,577,577,577,577,0
20241023,152700,2859192646,577,577,577,577,0
20241023,152600,2859192646,577,577,577,577,0
20241023,152500,2859192646,577,577,577,577,0
20241023,152400,2859192646,577,577,577,577,0
20241023,152300,2859192646,577,577,577,577,0
20241023,152200,2859192646,577,577,577,577,0
20241023,152100,2859192646,577,577,577,577,0
20241023,152000,2859192646,577,577,577,577,0
20241023,151900,2859192646,577,576,577,575,10603
20241023,151800,2853084830,576,578,578,576,33753
20241023,151700,2833635953,577,578,578,577,4032
20241023,151600,2831309425,577,578,579,577,843
20241023,151500,2830822169,578,578,579,576,14601
20241023,151400,2822403881,578,578,578,577,12557
20241023,151300,2815156693,578,580,580,578,615
20241023,151200,2814800608,580,578,580,577,3228
20241023,151100,2812936569,577,579,579,577,3539
20241023,151000,2810891930,578,580,581,578,2445
20241023,150900,2809475424,579,578,579,577,5267
20241023,150800,2806436234,578,579,579,578,6998
20241023,150700,2802391042,579,580,580,579,1606
20241023,150600,2801459610,580,581,581,580,10491
20241023,150500,2795374431,582,580,582,580,6622
20241023,150400,2791528050,581,580,581,580,6853
20241023,150300,2787553184,580,578,580,578,51
20241023,150200,2787523666,580,580,580,580,433
20241023,150100,2787272526,580,580,580,580,1928
20241023,150000,2786154286,581,582,582,581,3983
20241023,145900,2783840139,581,580,582,579,18855
20241023,145800,2772903053,580,580,580,580,2923
20241023,145700,2771207713,580,580,580,580,0
20241023,145600,2771207713,580,579,580,579,5765
20241023,145500,2767864714,579,579,579,579,5330
20241023,145400,2764778644,581,578,581,577,1055
20241023,145300,2764169722,580,580,582,576,23956
20241023,145200,2750339876,578,579,579,578,12668
20241023,145100,2743016662,579,581,581,579,19043
20241023,145000,2731978274,582,581,583,581,7587
20241023,144900,2727566707,581,580,582,580,3111
20241023,144800,2725759397,579,580,580,579,22230
20241023,144700,2712880167,581,581,581,581,476
20241023,144600,2712603611,579,579,579,579,0
20241023,144500,2712603611,579,579,579,579,1716
20241023,144400,2711610047,579,582,582,579,21
20241023,144300,2711597828,579,580,580,579,1500
20241023,144200,2710729278,579,580,580,579,1828
20241023,144100,2709670815,578,582,582,578,6500
20241023,144000,2705909272,583,582,583,582,3095
20241023,143900,2704107764,579,580,580,579,5688
20241023,143800,2700812600,581,581,581,580,1959
20241023,143700,2699674467,581,580,581,580,1070
20241023,143600,2699052798,580,580,580,580,1
20241023,143500,2699052218,580,580,580,580,485
20241023,143400,2698770918,578,580,580,578,2413
20241023,143300,2697375789,579,580,581,578,11502
20241023,143200,2690725189,580,580,580,580,10299
20241023,143100,2684751769,580,580,580,578,908
20241023,143000,2684226925,580,580,580,580,21
20241023,142900,2684214745,580,580,580,580,5245
20241023,142800,2681172645,580,577,580,577,12750
20241023,142700,2673813097,578,580,580,577,6238
20241023,142600,2670206234,580,580,580,579,2236
20241023,142500,2668910688,580,580,580,580,202
20241023,142400,2668793528,581,579,581,579,5
20241023,142300,2668790629,581,580,581,580,3129
20241023,142200,2666973567,581,578,581,578,4507
20241023,142100,2664359530,580,578,580,577,17326
20241023,142000,2654358746,578,578,578,577,17495
20241023,141900,2644250657,578,578,578,578,16507
20241023,141800,2634709611,578,579,579,578,1001
20241023,141700,2634130262,579,581,581,579,11
20241023,141600,2634123873,579,580,580,579,2409
20241023,141500,2632728618,582,580,582,580,1364
20241023,141400,2631936298,580,580,581,580,2948
20241023,141300,2630225928,580,578,580,577,11613
20241023,141200,2623514986,577,578,579,577,18903
20241023,141100,2612597825,579,579,579,579,106
20241023,141000,2612536451,578,578,578,578,2826
20241023,140900,2610903023,579,579,579,579,1435
20241023,140800,2610072158,579,579,579,579,2955
20241023,140700,2608361213,579,578,579,578,2107
20241023,140600,2607143267,580,580,580,578,10470
20241023,140500,2601086651,580,579,580,578,6701
20241023,140400,2597209210,580,579,580,579,2198
20241023,140300,2595936566,579,578,580,578,4219
20241023,140200,2593494482,578,579,579,578,7388
20241023,140100,2589218946,580,580,580,580,112
20241023,140000,2589153986,580,580,580,580,1108
20241023,135900,2588511346,581,580,581,579,2902
20241023,135800,2586825883,580,580,580,580,1800
20241023,135700,2585781883,580,581,581,578,8404
20241023,135600,2580915300,581,581,581,579,3380
20241023,135500,2578956700,581,580,581,580,19
20241023,135400,2578945678,580,582,582,580,158
20241023,135300,2578853978,583,579,583,579,3
20241023,135200,2578852233,583,581,583,579,18465
20241023,135100,2568144540,580,581,583,580,11382
20241023,135000,2561530591,583,583,583,583,75
20241023,134900,2561486866,583,581,583,580,25230
20241023,134800,2546842649,580,585,585,580,20000
20241023,134700,2535207326,583,583,583,583,0
20241023,134600,2535207326,583,584,584,583,16009
20241023,134500,2525873428,583,584,584,583,2856
20241023,134400,2524205859,584,584,584,584,1322
20241023,134300,2523433811,584,585,585,584,46
20241023,134200,2523406937,584,585,585,584,10547
20241023,134100,2517242004,585,585,585,585,26
20241023,134000,2517226794,585,585,585,585,1138
20241023,133900,2516561064,585,585,585,585,610
20241023,133800,2516204214,583,583,583,583,0
20241023,133700,2516204214,583,583,583,583,50
20241023,133600,2516175064,583,582,583,582,9955
20241023,133500,2510371332,582,587,587,581,46282
20241023,133400,2483392305,586,586,586,585,2792
20241023,133300,2481758912,586,586,586,586,2
20241023,133200,2481757740,585,586,587,585,10395
20241023,133100,2475671719,585,586,586,585,1200
20241023,133000,2474969483,586,589,589,586,751
20241023,132900,2474527147,589,589,589,589,0
20241023,132800,2474527147,589,588,589,588,5745
20241023,132700,2471146322,588,586,588,586,193
20241023,132600,2471032844,586,586,586,586,7
20241023,132500,2471028742,585,586,586,585,1126
20241023,132400,2470370016,586,586,586,586,0
20241023,132300,2470370016,586,588,588,586,3653
20241023,132200,2468227413,588,588,588,588,1190
20241023,132100,2467527693,588,589,589,588,2206
20241023,132000,2466228361,589,588,589,588,3277
20241023,131900,2464298485,589,589,589,589,2123
20241023,131800,2463048038,589,589,589,589,4012
20241023,131700,2460684970,587,586,587,586,26
20241023,131600,2460669719,589,588,589,587,3235
20241023,131500,2458765314,588,588,588,588,11
20241023,131400,2458758846,589,588,589,587,9375
20241023,131300,2453255446,587,587,587,587,0
20241023,131200,2453255446,587,587,589,587,5556
20241023,131100,2449987436,588,587,588,587,646
20241023,131000,2449607629,587,587,587,586,1112
20241023,130900,2448954988,586,587,587,586,5082
20241023,130800,2445976935,587,586,587,586,125
20241023,130700,2445903683,586,586,586,586,1
20241023,130600,2445903097,586,586,586,586,1185
20241023,130500,2445208687,587,587,588,587,2166
20241023,130400,2443937079,587,585,587,585,9029
20241023,130300,2438647007,585,584,585,584,3318
20241023,130200,2436707262,585,586,586,585,7363
20241023,130100,2432399856,586,586,586,586,127
20241023,130000,2432325434,586,585,586,585,1546
20241023,125900,2431419487,585,585,585,585,2415
20241023,125800,2430006712,585,586,586,585,5809
20241023,125700,2426608402,587,586,587,586,338
20241023,125600,2426410185,587,586,587,586,3967
20241023,125500,2424081561,587,587,587,585,97
20241023,125400,2424024774,585,585,585,585,1081
20241023,125300,2423392389,585,586,586,585,2857
20241023,125200,2421718188,587,587,587,587,200
20241023,125100,2421600788,585,585,585,585,500
20241023,125000,2421308288,585,585,585,585,3414
20241023,124900,2419311098,585,585,587,584,7223
20241023,124800,2415087292,588,588,588,588,1
20241023,124700,2415086704,587,584,587,584,201
20241023,124600,2414969317,584,586,586,584,5002
20241023,124500,2412044968,585,587,587,585,2408
20241023,124400,2410636032,587,585,587,585,6785
20241023,124300,2406657337,585,585,585,585,641
20241023,124200,2406282352,585,586,586,585,13359
20241023,124100,2398464487,586,586,587,586,954
20241023,124000,2397905259,587,587,587,587,768
20241023,123900,2397454443,585,588,588,585,1043
20241023,123800,2396844039,585,589,589,585,108
20241023,123700,2396780839,590,587,590,585,3075
20241023,123600,2394968488,585,588,588,585,2214
20241023,123500,2393673286,588,585,588,585,2
20241023,123400,2393672113,584,584,584,584,0
20241023,123300,2393672113,584,587,589,583,5719
20241023,123200,2390322129,585,586,587,585,2324
20241023,123100,2388962582,585,585,586,585,2052
20241023,123000,2387762157,585,585,585,585,1000
20241023,122900,2387177157,585,587,587,585,27360
20241023,122800,2371138818,587,588,588,587,6901
20241023,122700,2367084050,588,589,592,588,1352
20241023,122600,2366288823,595,590,595,590,1172
20241023,122500,2365594189,587,587,587,587,0
20241023,122400,2365594189,587,589,589,587,6937
20241023,122300,2361517769,590,593,593,590,5697
20241023,122200,2358151796,593,598,599,591,14583
20241023,122100,2349491980,598,593,598,586,17185
20241023,122000,2339290393,593,587,593,587,39952
20241023,121900,2315695173,588,588,588,588,0
20241023,121800,2315695173,588,586,588,585,6103
20241023,121700,2312118529,584,586,586,584,101
20241023,121600,2312059543,583,588,588,583,3165
20241023,121500,2310211665,589,589,589,589,1548
20241023,121400,2309299893,590,584,591,584,7898
20241023,121300,2304660784,583,583,583,583,1226
20241023,121200,2303946026,582,585,585,582,6820
20241023,121100,2299974168,584,585,585,584,20
20241023,121000,2299962478,585,585,585,585,0
20241023,120900,2299962478,585,585,585,585,30
20241023,120800,2299944928,586,586,586,584,2256
20241023,120700,2298625110,586,586,586,586,100
20241023,120600,2298566510,586,586,586,585,2604
20241023,120500,2297040576,586,585,586,585,506
20241023,120400,2296744562,585,586,586,585,1096
20241023,120300,2296103401,586,586,586,586,260
20241023,120200,2295951041,587,587,587,587,206
20241023,120100,2295830119,587,586,587,583,5199
20241023,120000,2292787734,587,587,587,587,1
20241023,115900,2292787147,587,586,587,586,9882
20241023,115800,2286996138,586,586,586,586,1129
20241023,115700,2286334544,586,586,586,586,505
20241023,115600,2286038614,586,586,586,586,261
20241023,115500,2285885668,586,586,586,586,0
20241023,115400,2285885668,586,586,586,586,645
20241023,115300,2285507698,586,586,586,585,2578
20241023,115200,2283998184,589,586,589,586,1430
20241023,115100,2283160201,590,590,590,590,0
20241023,115000,2283160201,590,590,590,590,8
20241023,114900,2283155481,590,583,590,583,5021
20241023,114800,2280193634,590,582,590,582,10112
20241023,114700,2274282932,582,583,583,582,1658
20241023,114600,2273317330,583,583,583,583,32
20241023,114500,2273298674,583,583,583,583,2057
20241023,114400,2272099443,583,582,583,582,647
20241023,114300,2271722269,582,582,584,581,4853
20241023,114200,2268897428,582,582,584,581,1924
20241023,114100,2267777465,582,581,584,581,551
20241023,114000,2267457309,581,581,582,580,16953
20241023,113900,2257608231,581,582,583,580,9128
20241023,113800,2252312810,582,584,584,581,11792
20241023,113700,2245456791,584,583,584,582,129
20241023,113600,2245381607,582,581,583,581,11427
20241023,113500,2238733617,582,584,584,582,1393
20241023,113400,2237922837,584,584,586,584,1539
20241023,113300,2237023191,586,582,586,580,19479
20241023,113200,2225677065,582,582,583,582,902
20241023,113100,2225151998,583,583,583,583,1037
20241023,113000,2224547427,583,583,583,583,382
20241023,112900,2224324721,583,583,583,582,212
20241023,112800,2224201138,583,583,583,583,521
20241023,112700,2223897395,581,581,586,581,18874
20241023,112600,2212926300,581,582,582,581,9249
20241023,112500,2207546335,583,583,583,582,1092
20241023,112400,2206910038,583,584,586,583,4818
20241023,112300,2204096916,583,585,587,583,5376
20241023,112200,2200944424,580,583,583,580,25142
20241023,112100,2186299697,582,582,582,582,507
20241023,112000,2186004623,585,585,585,581,6105
20241023,111900,2182438638,585,585,585,583,1404
20241023,111800,2181618680,580,585,585,580,6464
20241023,111700,2177855472,585,583,585,580,8696
20241023,111600,2172803274,583,585,585,583,7080
20241023,111500,2168675526,586,583,586,583,12386
20241023,111400,2161425225,580,585,585,580,9725
20241023,111300,2155768430,587,589,589,580,78899
20241023,111200,2109796357,590,591,591,590,3968
20241023,111100,2107454737,593,592,593,591,8987
20241023,111000,2102139974,592,592,592,592,110
20241023,110900,2102074854,592,592,592,591,24694
20241023,110800,2087476576,591,592,592,591,595
20241023,110700,2087124362,592,592,592,592,1301
20241023,110600,2086354170,592,592,592,592,0
20241023,110500,2086354170,592,591,592,591,2694
20241023,110400,2084761016,591,593,593,591,24168
20241023,110300,2070470113,593,593,593,593,140
20241023,110200,2070387093,593,593,593,593,1655
20241023,110100,2069405678,594,594,594,593,548
20241023,110000,2069080670,594,594,594,594,924
20241023,105900,2068531814,594,595,595,594,830
20241023,105800,2068038686,595,594,595,594,245
20241023,105700,2067892913,593,593,593,593,0
20241023,105600,2067892913,593,593,593,593,0
20241023,105500,2067892913,593,593,593,593,2510
20241023,105400,2066404483,593,596,596,593,1307
20241023,105300,2065626420,596,595,596,595,7866
20241023,105200,2060939145,596,595,596,595,2567
20241023,105100,2059411669,591,592,600,591,39488
20241023,105000,2035843086,588,590,590,588,10128
20241023,104900,2029884712,588,589,589,588,1312
20241023,104800,2029111954,589,589,589,589,43
20241023,104700,2029086627,590,587,590,587,1004
20241023,104600,2028495990,587,589,589,587,82
20241023,104500,2028447844,589,586,589,586,9186
20241023,104400,2023037542,586,587,589,586,2875
20241023,104300,2021347285,587,590,590,587,1818
20241023,104200,2020277398,590,588,590,586,28707
20241023,104100,2003450354,587,587,587,587,1732
20241023,104000,2002433670,586,587,588,586,15804
20241023,103900,1993160686,588,590,590,588,4160
20241023,103800,1990714554,590,590,590,588,13358
20241023,103700,1982846494,590,586,592,586,64032
20241023,103600,1945271959,584,584,584,584,10404
20241023,103500,1939196023,585,585,586,584,15367
20241023,103400,1930201258,586,588,588,586,17164
20241023,103300,1920131094,588,585,589,585,197
20241023,103200,1920015282,590,588,590,585,11857
20241023,103100,1913062615,587,589,589,587,1638
20241023,103000,1912099375,589,589,589,589,242
20241023,102900,1911956837,589,584,589,584,2524
20241023,102800,1910478559,585,589,589,584,21176
20241023,102700,1898085458,589,589,590,589,519
20241023,102600,1897779738,590,587,590,587,11978
20241023,102500,1890718652,591,588,591,588,28949
20241023,102400,1873652242,586,588,588,586,14884
20241023,102300,1864924862,588,589,590,587,10097
20241023,102200,1858979645,589,590,591,589,7639
20241023,102100,1854472858,591,592,592,591,6074
20241023,102000,1850883072,591,591,593,591,2036
20241023,101900,1849679646,590,593,593,590,9093
20241023,101800,1844304375,592,593,593,591,13234
20241023,101700,1836479584,592,594,601,592,8653
20241023,101600,1831317836,594,593,595,591,3676
20241023,101500,1829142218,595,593,595,593,398
20241023,101400,1828905978,596,596,596,593,9304
20241023,101300,1823377476,596,599,599,594,1483
20241023,101200,1822496518,599,595,601,592,34415
20241023,101100,1802037633,595,595,597,592,6072
20241023,101000,1798423676,595,595,597,595,16289
20241023,100900,1788721410,594,594,594,594,5198
20241023,100800,1785633798,594,593,595,593,295
20241023,100700,1785458560,594,594,596,593,9555
20241023,100600,1779773600,590,595,595,590,2455
20241023,100500,1778324738,590,596,596,590,4365
20241023,100400,1775744178,597,590,597,587,29910
20241023,100300,1758125423,589,594,595,587,81786
20241023,100200,1709758286,595,597,597,595,850
20241023,100100,1709252136,597,595,597,593,5230
20241023,100000,1706144775,593,595,597,593,22418
20241023,095900,1692820735,595,596,596,595,15385
20241023,095800,1683657374,597,598,598,596,39081
20241023,095700,1660350050,598,600,601,598,40113
20241023,095600,1636358178,599,600,601,599,11482
20241023,095500,1629478778,599,601,601,599,1165
20241023,095400,1628779813,600,599,600,599,9091
20241023,095300,1623332426,599,601,601,599,39569
20241023,095200,1599603036,601,601,603,601,1873
20241023,095100,1598477359,601,601,601,601,1068
20241023,095000,1597835491,601,600,602,600,13636
20241023,094900,1589648439,600,601,603,600,5179
20241023,094800,1586538249,601,601,601,601,13766
20241023,094700,1578264883,601,601,602,601,7042
20241023,094600,1574032044,601,603,603,601,14515
20241023,094500,1565302763,602,601,603,601,34984
20241023,094400,1544246798,601,603,605,601,18605
20241023,094300,1533029495,601,604,605,600,8043
20241023,094200,1528188609,605,610,610,605,7893
20241023,094100,1523412852,610,605,611,605,20564
20241023,094000,1510878625,604,604,606,600,2663
20241023,093900,1509275683,604,605,605,599,50555
20241023,093800,1478933679,603,603,606,603,3381
20241023,093700,1476884888,606,601,606,600,33081
20241023,093600,1457004898,601,607,607,601,45329
20241023,093500,1429680993,608,606,608,606,8629
20241023,093400,1424449889,608,608,608,606,41252
20241023,093300,1399390004,605,610,611,604,34579
20241023,093200,1378443125,611,609,613,607,40985
20241023,093100,1353471321,609,608,612,605,59716
20241023,093000,1317154172,608,614,614,607,95472
20241023,092900,1258931554,614,614,616,612,24387
20241023,092800,1243966049,614,610,614,610,30069
20241023,092700,1225579266,610,614,621,610,99219
20241023,092600,1164643526,614,624,625,608,72021
20241023,092500,1120391655,624,628,633,619,159011
20241023,092400,1020558376,628,623,630,620,214596
20241023,092300,885877712,623,624,634,620,230029
20241023,092200,741902595,624,608,624,608,79410
20241023,092100,693005959,613,603,613,603,30081
20241023,092000,674688994,609,603,609,600,46857
20241023,091900,646473857,603,604,610,603,22782
20241023,091800,632693973,605,613,613,603,17515
20241023,091700,622080934,609,604,615,602,65913
20241023,091600,581898205,607,612,615,606,37027
20241023,091500,559312153,615,608,615,608,25233
20241023,091400,543902512,612,610,613,605,49607
20241023,091300,513704549,613,602,613,601,46064
20241023,091200,485868560,603,598,603,596,27334
20241023,091100,469509498,598,599,599,596,62721
20241023,091000,432007311,599,602,607,599,77386
20241023,090900,385438290,602,610,610,601,77218
20241023,090800,338639836,613,612,613,605,82197
20241023,090700,288626676,613,607,614,607,61818
20241023,090600,250896429,608,611,618,604,75813
20241023,090500,204575098,611,598,619,595,97816
20241023,090400,145439433,595,589,599,589,39539
20241023,090300,121944705,589,586,589,584,45778
20241023,090200,95140746,586,594,594,584,12205
20241023,090100,87963801,594,581,596,577,59723
20241023,090000,53130408,577,585,585,577,90378