stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,184400,25814431858,730,730,730,730,270695
20241028,184300,25814431858,730,730,730,730,0
20241028,184200,25814431858,730,730,730,730,0
20241028,184100,25814431858,730,730,730,730,0
20241028,184000,25814431858,730,730,730,730,0
20241028,183900,25814431858,730,730,730,730,0
20241028,183800,25814431858,730,730,730,730,0
20241028,183700,25814431858,730,730,730,730,0
20241028,183600,25814431858,730,730,730,730,0
20241028,183500,25814431858,730,730,730,730,0
20241028,183400,25814431858,730,730,730,730,0
20241028,183300,25814431858,730,730,730,730,0
20241028,183200,25814431858,730,730,730,730,0
20241028,183100,25814431858,730,730,730,730,0
20241028,183000,25814431858,730,730,730,730,0
20241028,182900,25814431858,730,730,730,730,0
20241028,182800,25814431858,730,730,730,730,0
20241028,182700,25814431858,730,730,730,730,0
20241028,182600,25814431858,730,730,730,730,0
20241028,182500,25814431858,730,730,730,730,0
20241028,182400,25814431858,730,730,730,730,0
20241028,182300,25814431858,730,730,730,730,0
20241028,182200,25814431858,730,730,730,730,0
20241028,182100,25814431858,730,730,730,730,0
20241028,182000,25814431858,730,730,730,730,0
20241028,181900,25814431858,730,730,730,730,0
20241028,181800,25814431858,730,730,730,730,0
20241028,181700,25814431858,730,730,730,730,0
20241028,181600,25814431858,730,730,730,730,0
20241028,181500,25814431858,730,730,730,730,0
20241028,181400,25814431858,730,730,730,730,270695
20241028,181300,25814431858,730,730,730,730,0
20241028,181200,25814431858,730,730,730,730,0
20241028,181100,25814431858,730,730,730,730,0
20241028,181000,25814431858,730,730,730,730,0
20241028,180900,25814431858,730,730,730,730,0
20241028,180800,25814431858,730,730,730,730,0
20241028,180700,25814431858,730,730,730,730,0
20241028,180600,25814431858,730,730,730,730,0
20241028,180500,25814431858,730,730,730,730,0
20241028,180400,25814431858,730,730,730,730,0
20241028,180300,25814431858,730,730,730,730,0
20241028,180200,25814431858,730,730,730,730,0
20241028,180100,25814431858,730,730,730,730,0
20241028,180000,25814431858,730,730,730,730,0
20241028,175900,25814431858,730,730,730,730,0
20241028,175800,25814431858,730,730,730,730,0
20241028,175700,25814431858,730,730,730,730,0
20241028,175600,25814431858,730,730,730,730,0
20241028,175500,25814431858,730,730,730,730,0
20241028,175400,25814431858,730,730,730,730,0
20241028,175300,25814431858,730,730,730,730,0
20241028,175200,25814431858,730,730,730,730,0
20241028,175100,25814431858,730,730,730,730,0
20241028,175000,25814431858,730,730,730,730,0
20241028,174900,25814431858,730,730,730,730,0
20241028,174800,25814431858,730,730,730,730,0
20241028,174700,25814431858,730,730,730,730,0
20241028,174600,25814431858,730,730,730,730,0
20241028,174500,25814431858,730,730,730,730,0
20241028,174400,25814431858,730,730,730,730,270695
20241028,174300,25814431858,730,730,730,730,0
20241028,174200,25814431858,730,730,730,730,0
20241028,174100,25814431858,730,730,730,730,0
20241028,174000,25814431858,730,730,730,730,0
20241028,173900,25814431858,730,730,730,730,0
20241028,173800,25814431858,730,730,730,730,0
20241028,173700,25814431858,730,730,730,730,0
20241028,173600,25814431858,730,730,730,730,0
20241028,173500,25814431858,730,730,730,730,0
20241028,173400,25814431858,730,730,730,730,0
20241028,173300,25814431858,730,730,730,730,0
20241028,173200,25814431858,730,730,730,730,0
20241028,173100,25814431858,730,730,730,730,0
20241028,173000,25814431858,730,730,730,730,0
20241028,172900,25814431858,730,730,730,730,0
20241028,172800,25814431858,730,730,730,730,0
20241028,172700,25814431858,730,730,730,730,0
20241028,172600,25814431858,730,730,730,730,0
20241028,172500,25814431858,730,730,730,730,0
20241028,172400,25814431858,730,730,730,730,0
20241028,172300,25814431858,730,730,730,730,0
20241028,172200,25814431858,730,730,730,730,0
20241028,172100,25814431858,730,730,730,730,0
20241028,172000,25814431858,730,730,730,730,0
20241028,171900,25814431858,730,730,730,730,0
20241028,171800,25814431858,730,730,730,730,0
20241028,171700,25814431858,730,730,730,730,0
20241028,171600,25814431858,730,730,730,730,0
20241028,171500,25814431858,730,730,730,730,0
20241028,171400,25814431858,730,730,730,730,270695
20241028,171300,25814431858,730,730,730,730,0
20241028,171200,25814431858,730,730,730,730,0
20241028,171100,25814431858,730,730,730,730,0
20241028,171000,25814431858,730,730,730,730,0
20241028,170900,25814431858,730,730,730,730,0
20241028,170800,25814431858,730,730,730,730,0
20241028,170700,25814431858,730,730,730,730,0
20241028,170600,25814431858,730,730,730,730,0
20241028,170500,25814431858,730,730,730,730,0
20241028,170400,25814431858,730,730,730,730,0
20241028,170300,25814431858,730,730,730,730,0
20241028,170200,25814431858,730,730,730,730,0
20241028,170100,25814431858,730,730,730,730,0
20241028,170000,25814431858,730,730,730,730,0
20241028,165900,25814431858,730,730,730,730,0
20241028,165800,25814431858,730,730,730,730,0
20241028,165700,25814431858,730,730,730,730,0
20241028,165600,25814431858,730,730,730,730,0
20241028,165500,25814431858,730,730,730,730,0
20241028,165400,25814431858,730,730,730,730,0
20241028,165300,25814431858,730,730,730,730,0
20241028,165200,25814431858,730,730,730,730,0
20241028,165100,25814431858,730,730,730,730,0
20241028,165000,25814431858,730,730,730,730,0
20241028,164900,25814431858,730,730,730,730,0
20241028,164800,25814431858,730,730,730,730,0
20241028,164700,25814431858,730,730,730,730,0
20241028,164600,25814431858,730,730,730,730,0
20241028,164500,25814431858,730,730,730,730,0
20241028,164400,25814431858,730,730,730,730,270695
20241028,164300,25814431858,730,730,730,730,0
20241028,164200,25814431858,730,730,730,730,0
20241028,164100,25814431858,730,730,730,730,0
20241028,164000,25814431858,730,730,730,730,0
20241028,163900,25814431858,730,730,730,730,0
20241028,163800,25814431858,730,730,730,730,0
20241028,163700,25814431858,730,730,730,730,0
20241028,163600,25814431858,730,730,730,730,0
20241028,163500,25814431858,730,730,730,730,0
20241028,163400,25814431858,730,730,730,730,0
20241028,163300,25814431858,730,730,730,730,0
20241028,163200,25814431858,730,730,730,730,0
20241028,163100,25814431858,730,730,730,730,0
20241028,163000,25814431858,730,730,730,730,0
20241028,162900,25814431858,730,730,730,730,0
20241028,162800,25814431858,730,730,730,730,0
20241028,162700,25814431858,730,730,730,730,0
20241028,162600,25814431858,730,730,730,730,0
20241028,162500,25814431858,730,730,730,730,0
20241028,162400,25814431858,730,730,730,730,0
20241028,162300,25814431858,730,730,730,730,0
20241028,162200,25814431858,730,730,730,730,0
20241028,162100,25814431858,730,730,730,730,0
20241028,162000,25814431858,730,730,730,730,0
20241028,161900,25814431858,730,730,730,730,0
20241028,161800,25814431858,730,730,730,730,0
20241028,161700,25814431858,730,730,730,730,0
20241028,161600,25814431858,730,730,730,730,0
20241028,161500,25814431858,730,730,730,730,0
20241028,161400,25814431858,730,730,730,730,270695
20241028,161300,25814431858,730,730,730,730,0
20241028,161200,25814431858,730,730,730,730,0
20241028,161100,25814431858,730,730,730,730,0
20241028,161000,25814431858,730,730,730,730,0
20241028,160900,25814431858,730,730,730,730,0
20241028,160800,25814431858,730,730,730,730,0
20241028,160700,25814431858,730,730,730,730,0
20241028,160600,25814431858,730,730,730,730,0
20241028,160500,25814431858,730,730,730,730,0
20241028,160400,25814431858,730,730,730,730,0
20241028,160300,25814431858,730,730,730,730,0
20241028,160200,25814431858,730,730,730,730,0
20241028,160100,25814431858,730,730,730,730,0
20241028,160000,25814431858,730,730,730,730,0
20241028,155900,25814431858,730,730,730,730,0
20241028,155800,25814431858,730,730,730,730,0
20241028,155700,25814431858,730,730,730,730,0
20241028,155600,25814431858,730,730,730,730,0
20241028,155500,25814431858,730,730,730,730,0
20241028,155400,25814431858,730,730,730,730,0
20241028,155300,25814431858,730,730,730,730,0
20241028,155200,25814431858,730,730,730,730,0
20241028,155100,25814431858,730,730,730,730,0
20241028,155000,25814431858,730,730,730,730,0
20241028,154900,25814431858,730,730,730,730,0
20241028,154800,25814431858,730,730,730,730,0
20241028,154700,25814431858,730,730,730,730,0
20241028,154600,25814431858,730,730,730,730,0
20241028,154500,25814431858,730,730,730,730,0
20241028,154400,25814431858,730,730,730,730,270695
20241028,154300,25814431858,730,730,730,730,0
20241028,154200,25814431858,730,730,730,730,0
20241028,154100,25814431858,730,730,730,730,0
20241028,154000,25814431858,730,730,730,730,0
20241028,153900,25814431858,730,730,730,730,0
20241028,153800,25814431858,730,730,730,730,0
20241028,153700,25814431858,730,730,730,730,0
20241028,153600,25814431858,730,730,730,730,0
20241028,153500,25814431858,730,730,730,730,0
20241028,153400,25814431858,730,730,730,730,0
20241028,153300,25814431858,730,730,730,730,0
20241028,153200,25814431858,730,730,730,730,0
20241028,153100,25814431858,730,730,730,730,0
20241028,153000,25814431858,730,730,730,730,270695
20241028,152900,25616824508,740,740,740,740,0
20241028,152800,25616824508,740,740,740,740,0
20241028,152700,25616824508,740,740,740,740,0
20241028,152600,25616824508,740,740,740,740,0
20241028,152500,25616824508,740,740,740,740,0
20241028,152400,25616824508,740,740,740,740,0
20241028,152300,25616824508,740,740,740,740,0
20241028,152200,25616824508,740,740,740,740,0
20241028,152100,25616824508,740,740,740,740,0
20241028,152000,25616824508,740,740,740,740,0
20241028,151900,25616824508,740,739,741,739,121512
20241028,151800,25526951885,740,737,741,736,60744
20241028,151700,25482091535,736,737,738,736,23290
20241028,151600,25464941822,737,738,738,735,55074
20241028,151500,25424371412,737,739,742,736,54694
20241028,151400,25384016888,740,742,742,738,55685
20241028,151300,25342813227,741,741,744,741,49318
20241028,151200,25306180713,742,745,745,741,89277
20241028,151100,25239828329,744,741,745,741,62491
20241028,151000,25193399063,742,737,742,736,50110
20241028,150900,25156344622,736,738,738,736,59265
20241028,150800,25112639819,738,738,739,737,35162
20241028,150700,25086717276,739,738,739,737,24854
20241028,150600,25068363632,737,737,738,736,28113
20241028,150500,25047656681,736,740,741,735,35592
20241028,150400,25021402181,741,739,742,739,36929
20241028,150300,24994041438,740,738,742,737,18508
20241028,150200,24980355552,737,742,742,736,37476
20241028,150100,24952642458,741,740,744,740,28368
20241028,150000,24931572114,742,745,746,737,69666
20241028,145900,24879772326,744,742,744,737,84096
20241028,145800,24817528097,740,733,743,732,53328
20241028,145700,24778118099,732,733,734,730,40956
20241028,145600,24748149442,733,742,743,732,82314
20241028,145500,24687360775,742,739,746,738,57689
20241028,145400,24644522004,740,743,744,739,78442
20241028,145300,24586355798,744,747,750,740,152463
20241028,145200,24472698456,745,742,755,740,389320
20241028,145100,24180797028,740,725,746,725,122619
20241028,145000,24090561197,726,724,727,724,15455
20241028,144900,24079340612,725,725,725,723,2060
20241028,144800,24077851011,723,726,727,722,34699
20241028,144700,24052688148,725,726,727,725,33617
20241028,144600,24028287807,726,723,726,721,9575
20241028,144500,24021361028,723,725,726,723,18347
20241028,144400,24008082956,725,723,725,722,11501
20241028,144300,23999761122,723,723,724,722,11369
20241028,144200,23991544570,723,724,724,723,4032
20241028,144100,23988628578,724,722,724,721,13547
20241028,144000,23978843775,722,720,722,720,9305
20241028,143900,23972138433,721,720,722,720,8001
20241028,143800,23966370876,721,722,722,720,24174
20241028,143700,23948964173,721,721,723,721,5007
20241028,143600,23945353334,721,723,724,721,73971
20241028,143500,23891959354,722,726,726,722,50255
20241028,143400,23855623024,726,726,727,725,12894
20241028,143300,23846272262,727,726,727,725,13775
20241028,143200,23836274703,727,728,728,726,5623
20241028,143100,23832187043,728,729,729,727,4506
20241028,143000,23828907729,728,727,729,727,1338
20241028,142900,23827934400,727,724,727,723,61734
20241028,142800,23783193271,725,726,726,724,14846
20241028,142700,23772437021,724,726,731,724,58830
20241028,142600,23729731356,730,728,730,725,42611
20241028,142500,23698754060,726,729,729,726,17329
20241028,142400,23686158258,729,729,731,725,25626
20241028,142300,23667491260,728,728,729,725,42363
20241028,142200,23636657200,728,729,729,725,25161
20241028,142100,23618387749,729,730,730,728,17256
20241028,142000,23605806025,730,731,731,729,12476
20241028,141900,23596697138,733,731,733,729,34094
20241028,141800,23571817199,731,733,733,731,26202
20241028,141700,23552627539,733,733,734,733,8785
20241028,141600,23546179481,733,732,733,728,20609
20241028,141500,23531127091,730,731,733,730,48929
20241028,141400,23495354359,731,734,734,731,14820
20241028,141300,23484485580,734,734,735,730,31420
20241028,141200,23461480339,734,734,735,730,22392
20241028,141100,23445071211,735,737,737,734,41235
20241028,141000,23414756798,737,738,738,736,2428
20241028,140900,23412968270,736,736,738,735,2838
20241028,140800,23410879954,738,737,739,734,26145
20241028,140700,23391599691,738,737,738,734,23705
20241028,140600,23374153260,737,735,737,732,51654
20241028,140500,23336169599,735,730,735,727,53205
20241028,140400,23297224897,727,734,734,727,62672
20241028,140300,23251561529,731,735,738,731,51592
20241028,140200,23213728610,735,734,738,732,25615
20241028,140100,23194926731,734,741,741,734,78069
20241028,140000,23137490644,738,742,745,738,33350
20241028,135900,23112778277,742,744,747,742,41267
20241028,135800,23082034789,747,746,747,742,50546
20241028,135700,23044391274,742,743,747,742,48429
20241028,135600,23008314468,743,740,748,739,53260
20241028,135500,22968761904,740,738,743,737,46017
20241028,135400,22934714151,737,743,744,737,86513
20241028,135300,22870630504,743,746,748,742,78974
20241028,135200,22811829348,746,749,749,743,116660
20241028,135100,22724819328,748,747,749,746,33946
20241028,135000,22699437298,746,752,752,744,155993
20241028,134900,22582668418,752,752,755,743,268678
20241028,134800,22381037558,753,750,755,745,318333
20241028,134700,22142225721,750,733,750,733,257285
20241028,134600,21951752349,732,731,733,729,41278
20241028,134500,21921534048,731,734,736,728,46483
20241028,134400,21887518376,734,728,736,728,132048
20241028,134300,21790904935,730,730,732,728,55702
20241028,134200,21750272534,730,732,733,727,18069
20241028,134100,21737085470,732,728,737,727,169164
20241028,134000,21613468569,728,722,729,720,59346
20241028,133900,21570457395,722,719,722,718,26296
20241028,133800,21551522987,719,719,719,717,10783
20241028,133700,21543779891,718,716,719,716,14554
20241028,133600,21533348557,717,715,717,715,1758
20241028,133500,21532088365,715,715,717,713,44180
20241028,133400,21500494354,714,715,715,713,76145
20241028,133300,21446126517,715,717,717,715,11115
20241028,133200,21438163339,718,718,718,717,2376
20241028,133100,21436458460,718,717,718,716,13934
20241028,133000,21426470536,717,718,718,715,8087
20241028,132900,21420677507,715,716,720,715,33271
20241028,132800,21396809997,717,715,718,715,54030
20241028,132700,21358124556,715,715,716,714,20289
20241028,132600,21343610951,716,716,716,715,26369
20241028,132500,21324749960,716,716,717,715,19683
20241028,132400,21310671984,717,718,718,716,30959
20241028,132300,21288499848,718,719,719,717,18667
20241028,132200,21275102944,718,719,719,718,22536
20241028,132100,21258914006,719,719,719,718,11665
20241028,132000,21250530169,719,721,721,718,7577
20241028,131900,21245078356,719,720,721,719,9556
20241028,131800,21238199798,720,719,720,719,2413
20241028,131700,21236463965,718,718,719,717,29649
20241028,131600,21215188830,718,719,719,718,13355
20241028,131500,21205593174,719,720,720,718,12260
20241028,131400,21196783027,721,719,723,717,25845
20241028,131300,21178190639,719,718,720,717,37206
20241028,131200,21151492471,718,722,722,718,50293
20241028,131100,21115334418,723,727,727,722,33759
20241028,131000,21090895081,727,726,728,725,20878
20241028,130900,21075734857,727,725,727,724,58478
20241028,130800,21033331425,724,723,725,723,16686
20241028,130700,21021256372,723,722,723,721,26866
20241028,130600,21001850554,722,718,723,718,27909
20241028,130500,20981763771,719,720,720,719,40027
20241028,130400,20952975635,720,720,721,719,11370
20241028,130300,20944796053,720,719,720,719,5897
20241028,130200,20940550596,720,721,721,720,13037
20241028,130100,20931158575,721,721,721,719,16382
20241028,130000,20919362920,720,721,721,720,16490
20241028,125900,20907488714,721,722,723,720,14793
20241028,125800,20896816441,723,722,723,721,15845
20241028,125700,20885371480,723,721,723,721,10839
20241028,125600,20877546593,722,721,722,720,12961
20241028,125500,20868203570,720,719,720,719,31365
20241028,125400,20845621249,719,719,720,718,49467
20241028,125300,20810054567,719,722,722,719,15389
20241028,125200,20798982125,722,720,723,719,51703
20241028,125100,20761747408,721,724,725,719,74209
20241028,125000,20708170304,724,724,726,724,4132
20241028,124900,20705178537,723,726,726,723,23972
20241028,124800,20687805545,725,722,726,722,47672
20241028,124700,20653312613,723,723,723,721,7708
20241028,124600,20647747777,721,722,723,721,17185
20241028,124500,20635344711,721,719,722,719,84366
20241028,124400,20574555050,719,722,722,718,100419
20241028,124300,20502246714,721,724,727,721,70262
20241028,124200,20451447858,724,726,727,723,79802
20241028,124100,20393625957,726,727,728,725,9443
20241028,124000,20386771163,726,727,728,726,22409
20241028,123900,20370465274,727,727,729,725,52234
20241028,123800,20332460942,725,727,727,724,9430
20241028,123700,20325628691,727,727,727,723,97031
20241028,123600,20255313984,727,730,730,725,68041
20241028,123500,20205923063,730,728,731,727,54787
20241028,123400,20166034459,728,733,733,727,91646
20241028,123300,20099139646,733,735,736,732,27221
20241028,123200,20079174808,735,734,736,733,23633
20241028,123100,20061820363,734,737,737,733,65704
20241028,123000,20013511314,736,735,740,734,19443
20241028,122900,19999188432,735,742,742,734,82139
20241028,122800,19938723832,742,736,743,735,57979
20241028,122700,19895789374,735,739,740,735,65184
20241028,122600,19847796252,740,740,740,737,34204
20241028,122500,19822518942,739,737,740,736,42586
20241028,122400,19791084702,739,740,743,734,151411
20241028,122300,19679265282,741,750,752,735,306994
20241028,122200,19451420241,750,754,765,748,583585
20241028,122100,19009856778,754,751,758,746,361641
20241028,122000,18737874109,748,742,752,740,223300
20241028,121900,18571462176,742,738,744,732,118483
20241028,121800,18483993598,738,738,739,734,66780
20241028,121700,18434741919,738,732,739,732,52127
20241028,121600,18396328356,732,734,735,732,33733
20241028,121500,18371583190,735,739,742,734,216936
20241028,121400,18211429749,739,733,748,731,272208
20241028,121300,18010244341,731,731,733,729,65989
20241028,121200,17962023452,730,729,732,728,54165
20241028,121100,17922423795,729,723,729,723,14994
20241028,121000,17911517686,723,726,728,723,9613
20241028,120900,17904552062,726,726,729,726,14970
20241028,120800,17893668000,726,729,729,726,24153
20241028,120700,17876081517,729,724,729,722,21709
20241028,120600,17860359764,723,728,731,723,69516
20241028,120500,17809805593,730,730,733,728,57826
20241028,120400,17767584108,730,731,731,728,41933
20241028,120300,17736990141,728,728,731,727,34672
20241028,120200,17711705632,727,727,728,726,7085
20241028,120100,17706548639,727,728,728,727,18758
20241028,120000,17692897357,728,725,728,723,38318
20241028,115900,17665104125,725,723,725,723,6601
20241028,115800,17660329369,723,724,725,723,25853
20241028,115700,17641613838,724,727,727,724,41732
20241028,115600,17611353125,727,729,730,724,84235
20241028,115500,17549973214,729,723,729,723,34118
20241028,115400,17525231172,723,726,727,720,7303
20241028,115300,17519934628,719,727,732,713,143154
20241028,115200,17415916858,727,721,728,720,93718
20241028,115100,17348029350,721,719,721,719,42049
20241028,115000,17317752724,719,715,720,714,12158
20241028,114900,17309023714,715,713,717,713,21843
20241028,114800,17293400385,713,713,715,713,19119
20241028,114700,17279745842,713,713,715,713,1219
20241028,114600,17278875915,713,715,715,713,10196
20241028,114500,17271601486,713,716,716,713,56472
20241028,114400,17231240287,716,716,718,716,37876
20241028,114300,17204106130,716,716,717,715,15936
20241028,114200,17192697656,716,716,716,714,3671
20241028,114100,17190072104,714,716,716,713,17977
20241028,114000,17177249582,714,714,715,713,22362
20241028,113900,17161294536,714,714,717,714,12218
20241028,113800,17152561692,716,712,718,710,52765
20241028,113700,17115008690,711,719,719,711,106979
20241028,113600,17038407915,720,719,721,718,32611
20241028,113500,17014947911,720,718,720,718,27468
20241028,113400,16995200403,719,720,720,718,34018
20241028,113300,16970745052,720,719,720,718,11717
20241028,113200,16962315607,718,718,719,718,7581
20241028,113100,16956866371,719,719,719,717,5280
20241028,113000,16953073437,718,718,720,718,24335
20241028,112900,16935579021,719,720,720,718,26787
20241028,112800,16916337977,719,720,720,718,31133
20241028,112700,16893966514,720,718,720,718,41224
20241028,112600,16864351432,718,717,718,716,7233
20241028,112500,16859168706,717,719,719,715,91803
20241028,112400,16793348664,718,718,719,718,12481
20241028,112300,16784384959,718,717,718,717,11943
20241028,112200,16775811087,718,716,719,716,46215
20241028,112100,16742653800,715,718,718,715,15252
20241028,112000,16731726849,717,716,719,716,18840
20241028,111900,16718213307,715,714,716,714,10354
20241028,111800,16710811131,714,712,714,712,50802
20241028,111700,16674554727,713,714,714,712,23679
20241028,111600,16657668292,714,711,714,711,78331
20241028,111500,16601812162,712,710,714,710,22245
20241028,111400,16585977208,709,711,711,705,72984
20241028,111300,16534312011,711,714,714,711,17697
20241028,111200,16521724628,714,712,714,710,98498
20241028,111100,16451630301,712,710,715,707,56500
20241028,111000,16411418281,708,715,715,706,182528
20241028,110900,16281817941,714,717,718,714,80510
20241028,110800,16224167685,717,718,721,717,27047
20241028,110700,16204761677,717,723,723,717,92657
20241028,110600,16138223405,722,720,723,720,22430
20241028,110500,16122058294,719,720,721,719,25913
20241028,110400,16103413527,721,723,724,720,14732
20241028,110300,16092795425,723,725,726,722,13754
20241028,110200,16082837826,726,722,726,721,48987
20241028,110100,16047403615,723,721,723,721,34118
20241028,110000,16022791523,722,722,724,720,32269
20241028,105900,15999515576,723,723,725,722,13948
20241028,105800,15989423536,724,721,725,720,36275
20241028,105700,15963243669,721,721,723,720,54455
20241028,105600,15923994181,722,723,724,721,27705
20241028,105500,15903991097,724,725,726,724,8945
20241028,105400,15897513813,725,725,726,723,42402
20241028,105300,15866778574,725,726,726,724,9552
20241028,105200,15859850195,727,725,727,725,13633
20241028,105100,15849953161,725,724,727,724,18309
20241028,105000,15836666722,724,724,725,721,42901
20241028,104900,15805635995,723,719,725,719,128976
20241028,104800,15712721930,721,721,721,721,0
20241028,104700,15712721930,721,727,727,721,118728
20241028,104600,15626955573,728,727,730,725,92327
20241028,104500,15559956470,727,729,730,727,17636
20241028,104400,15547123726,729,727,730,726,27645
20241028,104300,15527018816,727,726,728,725,57475
20241028,104200,15485270272,726,728,729,726,68560
20241028,104100,15435448292,727,730,730,726,30749
20241028,104000,15413063409,730,727,738,726,94385
20241028,103900,15344145992,730,733,734,725,167921
20241028,103800,15221868291,733,731,735,731,17778
20241028,103700,15208854745,730,730,731,729,74305
20241028,103600,15154625017,729,731,734,729,59815
20241028,103500,15110931149,731,732,734,729,123136
20241028,103400,15020936667,732,733,735,732,70210
20241028,103300,14969479696,734,737,738,733,152649
20241028,103200,14857210844,738,739,742,737,46034
20241028,103100,14823173513,741,740,741,737,99066
20241028,103000,14749969730,740,739,741,738,14163
20241028,102900,14739502824,739,737,742,736,65701
20241028,102800,14690929128,738,741,742,737,61704
20241028,102700,14645285993,740,743,743,740,11359
20241028,102600,14636866875,743,744,747,740,51477
20241028,102500,14598648029,745,735,745,732,156908
20241028,102400,14483369796,734,742,742,734,120588
20241028,102300,14394411892,742,741,742,741,21636
20241028,102200,14378363801,741,742,742,740,59928
20241028,102100,14333978698,741,743,744,741,19263
20241028,102000,14319679194,742,745,745,741,17418
20241028,101900,14306756937,745,747,749,744,36251
20241028,101800,14279661113,750,739,750,739,102428
20241028,101700,14203781570,739,742,743,739,108655
20241028,101600,14123339195,741,744,746,741,72008
20241028,101500,14069825536,742,747,750,741,135986
20241028,101400,13968688569,748,750,752,747,35998
20241028,101300,13941724288,750,756,756,749,14027
20241028,101200,13931198574,754,751,757,750,27451
20241028,101100,13910525941,752,754,754,749,37375
20241028,101000,13882479039,754,750,756,749,28476
20241028,100900,13861075689,752,752,753,750,76893
20241028,100800,13803351099,752,759,759,751,82338
20241028,100700,13741214811,759,756,760,756,26341
20241028,100600,13721251497,761,758,761,756,37534
20241028,100500,13692797358,757,763,764,757,68080
20241028,100400,13640965297,763,762,765,761,112380
20241028,100300,13555247982,762,759,764,758,143227
20241028,100200,13446200704,758,754,760,753,96619
20241028,100100,13372991096,754,752,756,751,30399
20241028,100000,13350062162,752,747,754,744,32777
20241028,095900,13325539762,747,753,753,744,125246
20241028,095800,13231854169,753,754,757,752,86575
20241028,095700,13166517209,756,754,758,752,116739
20241028,095600,13078349380,753,748,755,748,140078
20241028,095500,12973165463,749,749,750,747,46253
20241028,095400,12938563881,748,749,750,747,57857
20241028,095300,12895258425,750,753,756,749,151307
20241028,095200,12781365184,753,749,753,748,79093
20241028,095100,12721966522,750,747,750,746,50989
20241028,095000,12683836486,748,745,748,745,98508
20241028,094900,12610296722,745,743,746,739,189219
20241028,094800,12469928213,742,743,748,739,360435
20241028,094700,12202639789,743,746,747,741,146319
20241028,094600,12093804725,746,750,758,745,76240
20241028,094500,12036617743,750,756,758,745,207918
20241028,094400,11880592492,757,752,758,750,160199
20241028,094300,11760073227,752,757,758,752,124697
20241028,094200,11665874610,757,759,760,757,43160
20241028,094100,11633167914,758,760,760,756,152217
20241028,094000,11517858793,759,760,763,758,90357
20241028,093900,11449159033,760,765,765,757,243721
20241028,093800,11263889506,765,773,773,762,132001
20241028,093700,11162761793,773,768,777,767,110563
20241028,093600,11077399737,769,760,770,760,140642
20241028,093500,10969749428,762,770,771,760,380535
20241028,093400,10678725677,770,772,774,770,55443
20241028,093300,10635973145,771,775,775,771,75684
20241028,093200,10577486920,774,776,776,774,53395
20241028,093100,10536117816,776,778,778,772,87049
20241028,093000,10468624808,778,771,778,771,56148
20241028,092900,10425123242,772,774,775,770,98922
20241028,092800,10348746452,775,779,780,772,68381
20241028,092700,10295658493,780,773,780,773,84886
20241028,092600,10229874004,774,772,774,770,65369
20241028,092500,10179423623,772,775,776,767,378811
20241028,092400,9887511394,776,779,779,775,132171
20241028,092300,9784816607,780,777,785,777,162128
20241028,092200,9658530124,777,783,783,775,117351
20241028,092100,9567260060,782,791,791,777,308731
20241028,092000,9325406886,793,791,804,783,607878
20241028,091900,8842622776,790,786,797,777,343524
20241028,091800,8572067107,786,777,793,777,229188
20241028,091700,8391909593,780,772,780,771,137765
20241028,091600,8285291361,773,775,778,771,189647
20241028,091500,8138678836,774,781,781,770,363385
20241028,091400,7857437408,780,781,784,780,83254
20241028,091300,7792330784,784,781,784,777,219305
20241028,091200,7621197241,780,784,786,780,248007
20241028,091100,7427160930,785,796,798,780,313973
20241028,091000,7179715118,796,799,800,792,328719
20241028,090900,6918054638,799,784,807,784,952226
20241028,090800,6158920155,783,774,785,773,206993
20241028,090700,5998199180,774,782,788,774,418041
20241028,090600,5671320408,782,770,783,770,330226
20241028,090500,5414840953,770,767,774,765,591947
20241028,090400,4959209480,768,777,783,759,752268
20241028,090300,4379533091,778,798,798,777,1063292
20241028,090200,3543859937,798,803,804,793,587664
20241028,090100,3074782319,801,800,812,792,1057385
20241028,090000,2227744314,800,801,826,794,2766890