stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,184400,8342768694,701,701,701,701,275992
20241029,184300,8342768694,701,701,701,701,0
20241029,184200,8342768694,701,701,701,701,0
20241029,184100,8342768694,701,701,701,701,0
20241029,184000,8342768694,701,701,701,701,0
20241029,183900,8342768694,701,701,701,701,0
20241029,183800,8342768694,701,701,701,701,0
20241029,183700,8342768694,701,701,701,701,0
20241029,183600,8342768694,701,701,701,701,0
20241029,183500,8342768694,701,701,701,701,0
20241029,183400,8342768694,701,701,701,701,0
20241029,183300,8342768694,701,701,701,701,0
20241029,183200,8342768694,701,701,701,701,0
20241029,183100,8342768694,701,701,701,701,0
20241029,183000,8342768694,701,701,701,701,0
20241029,182900,8342768694,701,701,701,701,0
20241029,182800,8342768694,701,701,701,701,0
20241029,182700,8342768694,701,701,701,701,0
20241029,182600,8342768694,701,701,701,701,0
20241029,182500,8342768694,701,701,701,701,0
20241029,182400,8342768694,701,701,701,701,0
20241029,182300,8342768694,701,701,701,701,0
20241029,182200,8342768694,701,701,701,701,0
20241029,182100,8342768694,701,701,701,701,0
20241029,182000,8342768694,701,701,701,701,0
20241029,181900,8342768694,701,701,701,701,0
20241029,181800,8342768694,701,701,701,701,0
20241029,181700,8342768694,701,701,701,701,0
20241029,181600,8342768694,701,701,701,701,0
20241029,181500,8342768694,701,701,701,701,0
20241029,181400,8342768694,701,701,701,701,275992
20241029,181300,8342768694,701,701,701,701,0
20241029,181200,8342768694,701,701,701,701,0
20241029,181100,8342768694,701,701,701,701,0
20241029,181000,8342768694,701,701,701,701,0
20241029,180900,8342768694,701,701,701,701,0
20241029,180800,8342768694,701,701,701,701,0
20241029,180700,8342768694,701,701,701,701,0
20241029,180600,8342768694,701,701,701,701,0
20241029,180500,8342768694,701,701,701,701,0
20241029,180400,8342768694,701,701,701,701,0
20241029,180300,8342768694,701,701,701,701,0
20241029,180200,8342768694,701,701,701,701,0
20241029,180100,8342768694,701,701,701,701,0
20241029,180000,8342768694,701,701,701,701,0
20241029,175900,8342768694,701,701,701,701,0
20241029,175800,8342768694,701,701,701,701,0
20241029,175700,8342768694,701,701,701,701,0
20241029,175600,8342768694,701,701,701,701,0
20241029,175500,8342768694,701,701,701,701,0
20241029,175400,8342768694,701,701,701,701,0
20241029,175300,8342768694,701,701,701,701,0
20241029,175200,8342768694,701,701,701,701,0
20241029,175100,8342768694,701,701,701,701,0
20241029,175000,8342768694,701,701,701,701,0
20241029,174900,8342768694,701,701,701,701,0
20241029,174800,8342768694,701,701,701,701,0
20241029,174700,8342768694,701,701,701,701,0
20241029,174600,8342768694,701,701,701,701,0
20241029,174500,8342768694,701,701,701,701,0
20241029,174400,8342768694,701,701,701,701,275992
20241029,174300,8342768694,701,701,701,701,0
20241029,174200,8342768694,701,701,701,701,0
20241029,174100,8342768694,701,701,701,701,0
20241029,174000,8342768694,701,701,701,701,0
20241029,173900,8342768694,701,701,701,701,0
20241029,173800,8342768694,701,701,701,701,0
20241029,173700,8342768694,701,701,701,701,0
20241029,173600,8342768694,701,701,701,701,0
20241029,173500,8342768694,701,701,701,701,0
20241029,173400,8342768694,701,701,701,701,0
20241029,173300,8342768694,701,701,701,701,0
20241029,173200,8342768694,701,701,701,701,0
20241029,173100,8342768694,701,701,701,701,0
20241029,173000,8342768694,701,701,701,701,0
20241029,172900,8342768694,701,701,701,701,0
20241029,172800,8342768694,701,701,701,701,0
20241029,172700,8342768694,701,701,701,701,0
20241029,172600,8342768694,701,701,701,701,0
20241029,172500,8342768694,701,701,701,701,0
20241029,172400,8342768694,701,701,701,701,0
20241029,172300,8342768694,701,701,701,701,0
20241029,172200,8342768694,701,701,701,701,0
20241029,172100,8342768694,701,701,701,701,0
20241029,172000,8342768694,701,701,701,701,0
20241029,171900,8342768694,701,701,701,701,0
20241029,171800,8342768694,701,701,701,701,0
20241029,171700,8342768694,701,701,701,701,0
20241029,171600,8342768694,701,701,701,701,0
20241029,171500,8342768694,701,701,701,701,0
20241029,171400,8342768694,701,701,701,701,275992
20241029,171300,8342768694,701,701,701,701,0
20241029,171200,8342768694,701,701,701,701,0
20241029,171100,8342768694,701,701,701,701,0
20241029,171000,8342768694,701,701,701,701,0
20241029,170900,8342768694,701,701,701,701,0
20241029,170800,8342768694,701,701,701,701,0
20241029,170700,8342768694,701,701,701,701,0
20241029,170600,8342768694,701,701,701,701,0
20241029,170500,8342768694,701,701,701,701,0
20241029,170400,8342768694,701,701,701,701,0
20241029,170300,8342768694,701,701,701,701,0
20241029,170200,8342768694,701,701,701,701,0
20241029,170100,8342768694,701,701,701,701,0
20241029,170000,8342768694,701,701,701,701,0
20241029,165900,8342768694,701,701,701,701,0
20241029,165800,8342768694,701,701,701,701,0
20241029,165700,8342768694,701,701,701,701,0
20241029,165600,8342768694,701,701,701,701,0
20241029,165500,8342768694,701,701,701,701,0
20241029,165400,8342768694,701,701,701,701,0
20241029,165300,8342768694,701,701,701,701,0
20241029,165200,8342768694,701,701,701,701,0
20241029,165100,8342768694,701,701,701,701,0
20241029,165000,8342768694,701,701,701,701,0
20241029,164900,8342768694,701,701,701,701,0
20241029,164800,8342768694,701,701,701,701,0
20241029,164700,8342768694,701,701,701,701,0
20241029,164600,8342768694,701,701,701,701,0
20241029,164500,8342768694,701,701,701,701,0
20241029,164400,8342768694,701,701,701,701,275992
20241029,164300,8342768694,701,701,701,701,0
20241029,164200,8342768694,701,701,701,701,0
20241029,164100,8342768694,701,701,701,701,0
20241029,164000,8342768694,701,701,701,701,0
20241029,163900,8342768694,701,701,701,701,0
20241029,163800,8342768694,701,701,701,701,0
20241029,163700,8342768694,701,701,701,701,0
20241029,163600,8342768694,701,701,701,701,0
20241029,163500,8342768694,701,701,701,701,0
20241029,163400,8342768694,701,701,701,701,0
20241029,163300,8342768694,701,701,701,701,0
20241029,163200,8342768694,701,701,701,701,0
20241029,163100,8342768694,701,701,701,701,0
20241029,163000,8342768694,701,701,701,701,0
20241029,162900,8342768694,701,701,701,701,0
20241029,162800,8342768694,701,701,701,701,0
20241029,162700,8342768694,701,701,701,701,0
20241029,162600,8342768694,701,701,701,701,0
20241029,162500,8342768694,701,701,701,701,0
20241029,162400,8342768694,701,701,701,701,0
20241029,162300,8342768694,701,701,701,701,0
20241029,162200,8342768694,701,701,701,701,0
20241029,162100,8342768694,701,701,701,701,0
20241029,162000,8342768694,701,701,701,701,0
20241029,161900,8342768694,701,701,701,701,0
20241029,161800,8342768694,701,701,701,701,0
20241029,161700,8342768694,701,701,701,701,0
20241029,161600,8342768694,701,701,701,701,0
20241029,161500,8342768694,701,701,701,701,0
20241029,161400,8342768694,701,701,701,701,275992
20241029,161300,8342768694,701,701,701,701,0
20241029,161200,8342768694,701,701,701,701,0
20241029,161100,8342768694,701,701,701,701,0
20241029,161000,8342768694,701,701,701,701,0
20241029,160900,8342768694,701,701,701,701,0
20241029,160800,8342768694,701,701,701,701,0
20241029,160700,8342768694,701,701,701,701,0
20241029,160600,8342768694,701,701,701,701,0
20241029,160500,8342768694,701,701,701,701,0
20241029,160400,8342768694,701,701,701,701,0
20241029,160300,8342768694,701,701,701,701,0
20241029,160200,8342768694,701,701,701,701,0
20241029,160100,8342768694,701,701,701,701,0
20241029,160000,8342768694,701,701,701,701,0
20241029,155900,8342768694,701,701,701,701,0
20241029,155800,8342768694,701,701,701,701,0
20241029,155700,8342768694,701,701,701,701,0
20241029,155600,8342768694,701,701,701,701,0
20241029,155500,8342768694,701,701,701,701,0
20241029,155400,8342768694,701,701,701,701,0
20241029,155300,8342768694,701,701,701,701,0
20241029,155200,8342768694,701,701,701,701,0
20241029,155100,8342768694,701,701,701,701,0
20241029,155000,8342768694,701,701,701,701,0
20241029,154900,8342768694,701,701,701,701,0
20241029,154800,8342768694,701,701,701,701,0
20241029,154700,8342768694,701,701,701,701,0
20241029,154600,8342768694,701,701,701,701,0
20241029,154500,8342768694,701,701,701,701,0
20241029,154400,8342768694,701,701,701,701,275992
20241029,154300,8342768694,701,701,701,701,0
20241029,154200,8342768694,701,701,701,701,0
20241029,154100,8342768694,701,701,701,701,0
20241029,154000,8342768694,701,701,701,701,0
20241029,153900,8342768694,701,701,701,701,0
20241029,153800,8342768694,701,701,701,701,0
20241029,153700,8342768694,701,701,701,701,0
20241029,153600,8342768694,701,701,701,701,0
20241029,153500,8342768694,701,701,701,701,0
20241029,153400,8342768694,701,701,701,701,0
20241029,153300,8342768694,701,701,701,701,0
20241029,153200,8342768694,701,701,701,701,0
20241029,153100,8342768694,701,701,701,701,0
20241029,153000,8342768694,701,701,701,701,275992
20241029,152900,8149298302,706,706,706,706,0
20241029,152800,8149298302,706,706,706,706,0
20241029,152700,8149298302,706,706,706,706,0
20241029,152600,8149298302,706,706,706,706,0
20241029,152500,8149298302,706,706,706,706,0
20241029,152400,8149298302,706,706,706,706,0
20241029,152300,8149298302,706,706,706,706,0
20241029,152200,8149298302,706,706,706,706,0
20241029,152100,8149298302,706,706,706,706,0
20241029,152000,8149298302,706,706,706,706,0
20241029,151900,8149298302,706,706,707,705,21806
20241029,151800,8133907008,706,707,707,705,10751
20241029,151700,8126314564,706,707,707,706,10168
20241029,151600,8119134369,706,706,707,706,30481
20241029,151500,8097600341,708,706,708,705,8556
20241029,151400,8091556840,706,707,707,705,17084
20241029,151300,8079495124,707,708,709,707,13033
20241029,151200,8070268580,708,709,709,705,84720
20241029,151100,8010427521,709,710,710,709,14530
20241029,151000,8000124251,710,710,711,710,7849
20241029,150900,7994551457,710,711,711,710,3784
20241029,150800,7991864276,711,710,711,709,1441
20241029,150700,7990841032,710,711,711,710,1125
20241029,150600,7990042157,711,710,711,709,11465
20241029,150500,7981913364,709,711,711,709,9065
20241029,150400,7975483628,711,710,711,710,5345
20241029,150300,7971683733,711,709,711,709,15094
20241029,150200,7960977715,709,709,710,708,26345
20241029,150100,7942298292,710,711,711,710,4578
20241029,150000,7939046862,711,711,711,710,7504
20241029,145900,7933711588,711,713,713,711,3488
20241029,145800,7931228534,712,712,714,712,6701
20241029,145700,7926451489,713,712,713,712,408
20241029,145600,7926160885,713,713,713,712,5101
20241029,145500,7922528572,713,711,714,711,10298
20241029,145400,7915187436,712,712,712,710,23845
20241029,145300,7898230996,710,710,710,709,6683
20241029,145200,7893486767,709,710,710,709,23079
20241029,145100,7877118988,710,710,712,710,2798
20241029,145000,7875131003,712,710,712,710,4329
20241029,144900,7872057403,710,712,712,710,8775
20241029,144800,7865811796,712,712,712,711,4756
20241029,144700,7862425644,712,713,713,712,24
20241029,144600,7862408545,713,712,713,712,2625
20241029,144500,7860537780,711,711,712,711,2142
20241029,144400,7859014815,712,711,712,711,2584
20241029,144300,7857177019,711,710,711,709,11764
20241029,144200,7848819610,710,709,710,709,1571
20241029,144100,7847705200,709,709,710,709,12025
20241029,144000,7839179431,709,710,711,709,1057
20241029,143900,7838429070,710,709,711,709,4602
20241029,143800,7835161290,709,708,709,707,8900
20241029,143700,7828865790,708,706,708,706,4947
20241029,143600,7825366560,706,705,706,705,9511
20241029,143500,7818659177,705,706,706,705,8154
20241029,143400,7812904172,706,706,707,705,4088
20241029,143300,7810014545,706,705,706,705,133
20241029,143200,7809920660,705,706,706,705,12190
20241029,143100,7801314630,706,707,707,706,139
20241029,143000,7801216382,707,707,707,706,3389
20241029,142900,7798823723,707,707,707,706,2761
20241029,142800,7796873877,707,707,708,706,9099
20241029,142700,7790441065,708,709,709,707,4611
20241029,142600,7787178267,709,707,709,707,4947
20241029,142500,7783678587,708,708,708,708,2382
20241029,142400,7781992131,707,707,707,706,7254
20241029,142300,7776864599,706,705,706,705,9908
20241029,142200,7769876895,705,706,706,705,20394
20241029,142100,7755499079,705,706,706,705,4438
20241029,142000,7752369879,706,708,708,705,9083
20241029,141900,7745958284,708,708,708,708,2839
20241029,141800,7743948272,707,708,708,706,6164
20241029,141700,7739592982,708,709,711,707,8072
20241029,141600,7733872222,709,709,709,708,3822
20241029,141500,7731165200,707,708,708,707,3070
20241029,141400,7728992818,708,708,708,707,9628
20241029,141300,7722176204,707,705,708,705,3825
20241029,141200,7719473107,705,706,707,705,8124
20241029,141100,7713737348,706,707,707,705,37590
20241029,141000,7687201894,706,707,707,706,11746
20241029,140900,7678907753,707,708,708,706,60630
20241029,140800,7636053307,708,709,711,708,8810
20241029,140700,7629814773,709,709,709,708,23323
20241029,140600,7613285182,709,710,710,709,69568
20241029,140500,7563958026,711,710,711,710,2900
20241029,140400,7561898669,710,710,710,710,14075
20241029,140300,7551905419,710,711,711,710,1037
20241029,140200,7551168149,710,710,710,709,25373
20241029,140100,7533162491,710,711,711,710,31206
20241029,140000,7510988508,711,712,713,711,10546
20241029,135900,7503489673,712,712,713,711,18882
20241029,135800,7490045676,713,714,714,712,588
20241029,135700,7489626632,712,714,714,712,3193
20241029,135600,7487349551,713,715,715,713,36829
20241029,135500,7461076990,715,715,715,714,10592
20241029,135400,7453505403,715,715,715,714,10708
20241029,135300,7445853300,715,715,715,715,2831
20241029,135200,7443829135,715,715,715,715,1874
20241029,135100,7442489225,715,717,717,715,8280
20241029,135000,7436562769,717,717,717,715,28015
20241029,134900,7416502586,717,716,717,716,1044
20241029,134800,7415754070,717,716,718,716,25117
20241029,134700,7397764072,716,717,717,715,3427
20241029,134600,7395311300,717,717,718,715,8700
20241029,134500,7389073537,717,715,718,714,24258
20241029,134400,7371697493,715,716,716,715,5531
20241029,134300,7367740603,715,715,716,715,17387
20241029,134200,7355306687,716,715,716,715,1241
20241029,134100,7354418993,716,712,716,712,14309
20241029,134000,7344199710,713,714,714,713,8740
20241029,133900,7337965555,714,713,714,713,1395
20241029,133800,7336970910,713,713,713,713,575
20241029,133700,7336560935,713,712,714,712,6696
20241029,133600,7331786678,712,712,713,712,11587
20241029,133500,7323535734,712,714,714,712,2129
20241029,133400,7322019882,712,713,713,712,9152
20241029,133300,7315501130,713,712,713,712,1707
20241029,133200,7314285639,713,712,713,712,2340
20241029,133100,7312619519,713,713,713,712,34
20241029,133000,7312595278,713,713,713,713,112
20241029,132900,7312515422,713,712,715,712,5993
20241029,132800,7308243648,712,712,712,712,313
20241029,132700,7308020792,712,711,712,711,3813
20241029,132600,7305309640,711,711,711,710,4390
20241029,132500,7302188750,711,710,711,710,11550
20241029,132400,7293981161,711,711,711,710,2996
20241029,132300,7291851605,711,709,711,709,8092
20241029,132200,7286104647,711,709,711,709,6544
20241029,132100,7281456180,709,710,710,709,487
20241029,132000,7281110893,712,711,712,711,1558
20241029,131900,7280003154,709,710,711,709,13678
20241029,131800,7270299406,709,710,711,709,5562
20241029,131700,7266350699,711,711,711,711,1776
20241029,131600,7265087963,710,709,710,709,5151
20241029,131500,7261430754,709,709,710,709,3445
20241029,131400,7258988198,709,710,710,709,8142
20241029,131300,7253207947,710,710,710,710,11145
20241029,131200,7245294997,711,711,711,711,1034
20241029,131100,7244559823,711,711,711,711,1292
20241029,131000,7243641211,711,711,712,711,1348
20241029,130900,7242682778,711,711,712,711,746
20241029,130800,7242152344,712,712,712,711,860
20241029,130700,7241540049,711,710,711,710,1853
20241029,130600,7240223715,710,711,711,710,2145
20241029,130500,7238698987,711,710,712,710,1802
20241029,130400,7237419287,710,711,711,710,2728
20241029,130300,7235482205,711,711,711,711,658
20241029,130200,7235014367,711,712,712,711,12
20241029,130100,7235005824,709,711,712,709,32788
20241029,130000,7211743672,711,711,712,711,5830
20241029,125900,7207598540,711,712,712,711,14780
20241029,125800,7197089239,711,711,711,711,1224
20241029,125700,7196218975,710,710,712,710,13507
20241029,125600,7186623276,710,710,711,710,8424
20241029,125500,7180641941,710,712,712,710,116417
20241029,125400,7097951679,711,712,712,711,4918
20241029,125300,7094454826,711,712,713,711,15993
20241029,125200,7083070482,712,712,712,712,200
20241029,125100,7082928082,712,712,712,712,3838
20241029,125000,7080195426,712,712,713,712,4096
20241029,124900,7077276978,713,715,715,712,140
20241029,124800,7077177178,715,712,715,712,16052
20241029,124700,7065737222,712,712,712,712,1638
20241029,124600,7064570966,712,713,713,711,5192
20241029,124500,7060876703,711,713,713,711,33371
20241029,124400,7037132607,713,712,713,712,230
20241029,124300,7036968647,712,713,713,712,9902
20241029,124200,7029918159,713,713,713,713,50
20241029,124100,7029882509,713,715,715,712,397
20241029,124000,7029599447,713,714,714,712,5924
20241029,123900,7025380661,713,712,713,712,16527
20241029,123800,7013612404,712,715,715,712,7718
20241029,123700,7008108426,715,713,715,713,2960
20241029,123600,7005992107,713,715,715,713,17382
20241029,123500,6993597775,714,714,715,714,2197
20241029,123400,6992028658,713,713,713,713,4219
20241029,123300,6989020511,713,715,715,713,6367
20241029,123200,6984478869,714,714,715,714,651
20241029,123100,6984014054,714,715,715,714,533
20241029,123000,6983633341,715,715,715,715,6902
20241029,122900,6978698411,715,716,716,715,1673
20241029,122800,6977501594,716,716,717,716,1863
20241029,122700,6976166038,716,717,717,716,4208
20241029,122600,6973149301,717,718,719,717,4031
20241029,122500,6970256334,719,719,719,719,201
20241029,122400,6970111815,718,719,719,718,1915
20241029,122300,6968735041,719,717,719,717,23351
20241029,122200,6951969172,717,717,717,716,1906
20241029,122100,6950602868,717,715,717,715,1491
20241029,122000,6949536610,715,717,717,715,2647
20241029,121900,6947642210,717,717,717,717,154
20241029,121800,6947531792,717,715,717,715,6556
20241029,121700,6942833734,714,715,715,714,1448
20241029,121600,6941799762,714,715,715,714,2350
20241029,121500,6940119846,713,713,716,712,8370
20241029,121400,6934158191,713,714,715,713,26209
20241029,121300,6915463938,714,713,714,713,4574
20241029,121200,6912201618,713,713,713,713,4344
20241029,121100,6909104346,713,714,714,713,6132
20241029,121000,6904731370,713,715,715,713,7479
20241029,120900,6899391798,715,715,716,715,2311
20241029,120800,6897739333,716,715,716,715,1001
20241029,120700,6897023617,716,716,716,716,1115
20241029,120600,6896225277,716,717,718,716,4739
20241029,120500,6892828301,716,716,716,715,5316
20241029,120400,6889027301,715,715,715,715,7116
20241029,120300,6883939361,715,716,716,715,4470
20241029,120200,6880738902,716,716,716,715,6679
20241029,120100,6875957387,716,717,717,716,1596
20241029,120000,6874813056,718,717,718,717,7643
20241029,115900,6869332614,717,717,717,716,2756
20241029,115800,6867356869,717,715,718,715,6369
20241029,115700,6862790196,716,716,716,716,1014
20241029,115600,6862064172,715,714,715,714,1342
20241029,115500,6861105094,715,715,715,715,1449
20241029,115400,6860069059,715,714,715,714,5580
20241029,115300,6856079769,714,714,714,713,3973
20241029,115200,6853243499,713,716,716,713,7856
20241029,115100,6847639109,716,716,717,716,13014
20241029,115000,6838321081,716,717,717,716,8895
20241029,114900,6831944424,718,718,718,717,9183
20241029,114800,6825353416,718,718,718,717,9508
20241029,114700,6818530908,718,718,719,717,19313
20241029,114600,6804678883,718,716,718,716,7175
20241029,114500,6799529537,716,716,717,716,3659
20241029,114400,6796909692,716,714,716,713,9272
20241029,114300,6790278097,714,713,714,713,10169
20241029,114200,6783022434,713,711,713,711,1828
20241029,114100,6781719072,711,712,713,711,1003
20241029,114000,6781005736,711,712,712,711,2720
20241029,113900,6779071293,712,711,712,711,4652
20241029,113800,6775762822,711,712,712,711,6010
20241029,113700,6771489711,711,712,712,711,2123
20241029,113600,6769979758,712,711,712,710,24082
20241029,113500,6752844587,711,711,711,711,5515
20241029,113400,6748923422,711,711,711,711,4890
20241029,113300,6745446632,711,711,711,711,2148
20241029,113200,6743919404,711,711,712,710,11294
20241029,113100,6735890332,710,711,711,710,8537
20241029,113000,6729821975,711,711,712,711,510
20241029,112900,6729459099,711,711,712,711,1097
20241029,112800,6728678867,711,711,712,710,22003
20241029,112700,6713047320,711,711,712,711,17747
20241029,112600,6700429133,712,713,713,712,4212
20241029,112500,6697430010,714,711,714,711,12329
20241029,112400,6688662912,711,711,714,711,21319
20241029,112300,6673496110,712,713,713,712,18143
20241029,112200,6660577933,713,712,713,711,10523
20241029,112100,6653088055,712,713,713,711,11731
20241029,112000,6644735678,714,712,714,712,6717
20241029,111900,6639953094,711,714,714,711,45085
20241029,111800,6607857654,714,714,715,713,19175
20241029,111700,6594179993,715,714,715,714,6428
20241029,111600,6589590371,714,715,715,714,6076
20241029,111500,6585249179,715,716,716,715,522
20241029,111400,6584875677,716,717,717,715,13178
20241029,111300,6575442122,716,715,716,715,3016
20241029,111200,6573285582,715,715,715,714,4325
20241029,111100,6570196640,715,716,716,714,2325
20241029,111000,6568533240,716,714,716,714,7844
20241029,110900,6562923712,714,713,714,713,3223
20241029,110800,6560623093,714,714,714,713,4058
20241029,110700,6557726016,714,712,714,712,4437
20241029,110600,6554562135,712,712,713,712,7442
20241029,110500,6549263331,712,712,712,711,12346
20241029,110400,6540480947,711,712,713,711,17439
20241029,110300,6528080155,711,713,713,711,68981
20241029,110200,6478964106,713,713,713,712,18913
20241029,110100,6465479142,713,713,713,712,28034
20241029,110000,6445501861,712,716,716,712,6726
20241029,105900,6440705075,716,716,719,712,29490
20241029,105800,6419631900,716,714,716,713,20540
20241029,105700,6404960783,714,715,715,713,12505
20241029,105600,6396042060,715,714,715,714,19406
20241029,105500,6382185186,715,715,715,714,32516
20241029,105400,6358963293,715,715,716,714,5214
20241029,105300,6355237841,716,715,716,714,10316
20241029,105200,6347864066,716,716,716,715,26357
20241029,105100,6329015931,716,715,716,715,903
20241029,105000,6328369386,716,715,716,714,39927
20241029,104900,6299823523,716,717,717,716,9688
20241029,104800,6292882747,718,718,718,717,5800
20241029,104700,6288719962,718,717,718,717,2743
20241029,104600,6286751536,718,718,719,718,2306
20241029,104500,6285095334,718,717,718,717,4399
20241029,104400,6281938416,717,719,719,717,4871
20241029,104300,6278438593,719,718,719,717,7439
20241029,104200,6273095579,718,717,718,717,5162
20241029,104100,6269392298,718,717,718,716,5877
20241029,104000,6265178683,717,717,718,716,20864
20241029,103900,6250223491,719,718,719,718,4698
20241029,103800,6246850326,717,715,718,715,19377
20241029,103700,6232974360,715,715,716,715,2832
20241029,103600,6230949356,714,714,716,713,16675
20241029,103500,6219047157,713,715,716,713,25362
20241029,103400,6200923403,716,716,716,714,7266
20241029,103300,6195727123,715,715,716,714,15082
20241029,103200,6184946130,715,718,719,715,13369
20241029,103100,6175367993,719,717,719,717,18479
20241029,103000,6162106536,718,713,718,713,96744
20241029,102900,6092840160,715,716,716,713,70459
20241029,102800,6042570242,716,717,717,715,2431
20241029,102700,6040829671,717,718,718,715,17740
20241029,102600,6028129715,717,717,717,715,4762
20241029,102500,6024717640,715,718,718,714,7039
20241029,102400,6019685721,712,718,718,712,59279
20241029,102300,5977378430,718,719,720,714,159435
20241029,102200,5863341106,719,720,720,718,19358
20241029,102100,5849438930,720,718,720,717,62275
20241029,102000,5804695157,718,718,718,716,3245
20241029,101900,5802368149,720,717,720,716,1479
20241029,101800,5801308501,716,718,718,716,37074
20241029,101700,5774738977,720,719,720,716,16394
20241029,101600,5762954262,720,720,720,719,2703
20241029,101500,5761009298,716,718,720,715,24504
20241029,101400,5743445657,718,718,718,715,45359
20241029,101300,5710984867,718,720,720,716,52460
20241029,101200,5673318584,720,721,721,719,5966
20241029,101100,5669026977,720,720,721,719,8008
20241029,101000,5663261965,720,721,722,719,22398
20241029,100900,5647126577,720,721,721,719,14770
20241029,100800,5636494285,721,722,722,719,33928
20241029,100700,5612054613,722,719,722,719,27372
20241029,100600,5592350807,722,720,722,719,28600
20241029,100500,5571756957,720,723,723,719,225778
20241029,100400,5409263178,723,726,726,722,42428
20241029,100300,5378552489,726,729,729,725,105743
20241029,100200,5301785974,728,730,730,728,18840
20241029,100100,5288050297,730,727,730,726,13948
20241029,100000,5277885306,727,730,730,726,23488
20241029,095900,5260781872,730,728,730,728,22471
20241029,095800,5244394944,729,728,729,728,14842
20241029,095700,5233584913,728,728,728,726,33701
20241029,095600,5209084299,728,731,731,727,18486
20241029,095500,5195619348,728,734,734,727,154788
20241029,095400,5082636879,733,734,734,733,41183
20241029,095300,5052438684,734,734,734,733,19617
20241029,095200,5038053050,734,734,736,734,58001
20241029,095100,4995443361,735,736,736,734,28663
20241029,095000,4974387363,736,736,737,735,17622
20241029,094900,4961419378,736,737,738,736,22354
20241029,094800,4944942947,738,742,742,738,6730
20241029,094700,4939969636,742,738,742,737,14636
20241029,094600,4929149938,738,740,740,736,13275
20241029,094500,4919373345,740,735,740,735,7797
20241029,094400,4913633547,734,737,737,734,60842
20241029,094300,4868956670,737,735,737,734,54339
20241029,094200,4829050270,734,737,737,734,70806
20241029,094100,4777005098,737,740,740,737,24978
20241029,094000,4758572396,740,739,740,738,24476
20241029,093900,4740493791,739,738,740,738,27158
20241029,093800,4720445240,740,739,741,738,56283
20241029,093700,4678813332,740,742,743,739,33107
20241029,093600,4654270461,742,736,742,736,37079
20241029,093500,4626852045,736,741,743,736,45125
20241029,093400,4593548825,740,738,744,738,28602
20241029,093300,4572382408,738,747,747,736,121798
20241029,093200,4482265426,747,747,757,740,194361
20241029,093100,4336602800,747,748,750,747,85233
20241029,093000,4272755186,749,742,749,738,107632
20241029,092900,4192839063,742,759,759,737,263930
20241029,092800,3995889561,759,753,759,746,264137
20241029,092700,3796701285,754,755,756,752,152960
20241029,092600,3681384908,753,746,755,746,142808
20241029,092500,3574115636,749,745,750,743,206930
20241029,092400,3419612774,745,739,746,738,123686
20241029,092300,3327890107,739,731,740,731,94675
20241029,092200,3258296398,732,729,732,729,36524
20241029,092100,3231627535,730,730,732,728,86437
20241029,092000,3168550385,730,732,733,730,57290
20241029,091900,3126605888,732,729,732,727,45986
20241029,091800,3093096088,730,727,730,726,63092
20241029,091700,3047157585,726,733,736,726,128799
20241029,091600,2953064332,732,736,736,732,63402
20241029,091500,2906587026,735,733,737,728,133146
20241029,091400,2809145681,734,740,740,731,144330
20241029,091300,2703160794,739,745,747,739,138266
20241029,091200,2600492185,747,746,753,744,133541
20241029,091100,2500461894,747,767,767,742,671434
20241029,091000,1993762889,766,757,767,754,406014
20241029,090900,1685312548,756,752,761,750,557911
20241029,090800,1263053590,753,750,753,744,231567
20241029,090700,1089642152,750,743,750,739,327939
20241029,090600,845648190,743,732,748,730,226954
20241029,090500,678097078,731,728,740,726,175818
20241029,090400,549615928,727,717,729,715,110482
20241029,090300,469923375,716,719,719,711,228290
20241029,090200,306966808,717,717,720,716,64479
20241029,090100,260709815,718,721,725,717,81985
20241029,090000,201626136,719,723,727,717,278828