stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,184400,56703125549,858,858,858,858,766078
20241030,184300,56703125549,858,858,858,858,0
20241030,184200,56703125549,858,858,858,858,0
20241030,184100,56703125549,858,858,858,858,0
20241030,184000,56703125549,858,858,858,858,0
20241030,183900,56703125549,858,858,858,858,0
20241030,183800,56703125549,858,858,858,858,0
20241030,183700,56703125549,858,858,858,858,0
20241030,183600,56703125549,858,858,858,858,0
20241030,183500,56703125549,858,858,858,858,0
20241030,183400,56703125549,858,858,858,858,0
20241030,183300,56703125549,858,858,858,858,0
20241030,183200,56703125549,858,858,858,858,0
20241030,183100,56703125549,858,858,858,858,0
20241030,183000,56703125549,858,858,858,858,0
20241030,182900,56703125549,858,858,858,858,0
20241030,182800,56703125549,858,858,858,858,0
20241030,182700,56703125549,858,858,858,858,0
20241030,182600,56703125549,858,858,858,858,0
20241030,182500,56703125549,858,858,858,858,0
20241030,182400,56703125549,858,858,858,858,0
20241030,182300,56703125549,858,858,858,858,0
20241030,182200,56703125549,858,858,858,858,0
20241030,182100,56703125549,858,858,858,858,0
20241030,182000,56703125549,858,858,858,858,0
20241030,181900,56703125549,858,858,858,858,0
20241030,181800,56703125549,858,858,858,858,0
20241030,181700,56703125549,858,858,858,858,0
20241030,181600,56703125549,858,858,858,858,0
20241030,181500,56703125549,858,858,858,858,0
20241030,181400,56703125549,858,858,858,858,766078
20241030,181300,56703125549,858,858,858,858,0
20241030,181200,56703125549,858,858,858,858,0
20241030,181100,56703125549,858,858,858,858,0
20241030,181000,56703125549,858,858,858,858,0
20241030,180900,56703125549,858,858,858,858,0
20241030,180800,56703125549,858,858,858,858,0
20241030,180700,56703125549,858,858,858,858,0
20241030,180600,56703125549,858,858,858,858,0
20241030,180500,56703125549,858,858,858,858,0
20241030,180400,56703125549,858,858,858,858,0
20241030,180300,56703125549,858,858,858,858,0
20241030,180200,56703125549,858,858,858,858,0
20241030,180100,56703125549,858,858,858,858,0
20241030,180000,56703125549,858,858,858,858,0
20241030,175900,56703125549,858,858,858,858,0
20241030,175800,56703125549,858,858,858,858,0
20241030,175700,56703125549,858,858,858,858,0
20241030,175600,56703125549,858,858,858,858,0
20241030,175500,56703125549,858,858,858,858,0
20241030,175400,56703125549,858,858,858,858,0
20241030,175300,56703125549,858,858,858,858,0
20241030,175200,56703125549,858,858,858,858,0
20241030,175100,56703125549,858,858,858,858,0
20241030,175000,56703125549,858,858,858,858,0
20241030,174900,56703125549,858,858,858,858,0
20241030,174800,56703125549,858,858,858,858,0
20241030,174700,56703125549,858,858,858,858,0
20241030,174600,56703125549,858,858,858,858,0
20241030,174500,56703125549,858,858,858,858,0
20241030,174400,56703125549,858,858,858,858,766078
20241030,174300,56703125549,858,858,858,858,0
20241030,174200,56703125549,858,858,858,858,0
20241030,174100,56703125549,858,858,858,858,0
20241030,174000,56703125549,858,858,858,858,0
20241030,173900,56703125549,858,858,858,858,0
20241030,173800,56703125549,858,858,858,858,0
20241030,173700,56703125549,858,858,858,858,0
20241030,173600,56703125549,858,858,858,858,0
20241030,173500,56703125549,858,858,858,858,0
20241030,173400,56703125549,858,858,858,858,0
20241030,173300,56703125549,858,858,858,858,0
20241030,173200,56703125549,858,858,858,858,0
20241030,173100,56703125549,858,858,858,858,0
20241030,173000,56703125549,858,858,858,858,0
20241030,172900,56703125549,858,858,858,858,0
20241030,172800,56703125549,858,858,858,858,0
20241030,172700,56703125549,858,858,858,858,0
20241030,172600,56703125549,858,858,858,858,0
20241030,172500,56703125549,858,858,858,858,0
20241030,172400,56703125549,858,858,858,858,0
20241030,172300,56703125549,858,858,858,858,0
20241030,172200,56703125549,858,858,858,858,0
20241030,172100,56703125549,858,858,858,858,0
20241030,172000,56703125549,858,858,858,858,0
20241030,171900,56703125549,858,858,858,858,0
20241030,171800,56703125549,858,858,858,858,0
20241030,171700,56703125549,858,858,858,858,0
20241030,171600,56703125549,858,858,858,858,0
20241030,171500,56703125549,858,858,858,858,0
20241030,171400,56703125549,858,858,858,858,766078
20241030,171300,56703125549,858,858,858,858,0
20241030,171200,56703125549,858,858,858,858,0
20241030,171100,56703125549,858,858,858,858,0
20241030,171000,56703125549,858,858,858,858,0
20241030,170900,56703125549,858,858,858,858,0
20241030,170800,56703125549,858,858,858,858,0
20241030,170700,56703125549,858,858,858,858,0
20241030,170600,56703125549,858,858,858,858,0
20241030,170500,56703125549,858,858,858,858,0
20241030,170400,56703125549,858,858,858,858,0
20241030,170300,56703125549,858,858,858,858,0
20241030,170200,56703125549,858,858,858,858,0
20241030,170100,56703125549,858,858,858,858,0
20241030,170000,56703125549,858,858,858,858,0
20241030,165900,56703125549,858,858,858,858,0
20241030,165800,56703125549,858,858,858,858,0
20241030,165700,56703125549,858,858,858,858,0
20241030,165600,56703125549,858,858,858,858,0
20241030,165500,56703125549,858,858,858,858,0
20241030,165400,56703125549,858,858,858,858,0
20241030,165300,56703125549,858,858,858,858,0
20241030,165200,56703125549,858,858,858,858,0
20241030,165100,56703125549,858,858,858,858,0
20241030,165000,56703125549,858,858,858,858,0
20241030,164900,56703125549,858,858,858,858,0
20241030,164800,56703125549,858,858,858,858,0
20241030,164700,56703125549,858,858,858,858,0
20241030,164600,56703125549,858,858,858,858,0
20241030,164500,56703125549,858,858,858,858,0
20241030,164400,56703125549,858,858,858,858,766078
20241030,164300,56703125549,858,858,858,858,0
20241030,164200,56703125549,858,858,858,858,0
20241030,164100,56703125549,858,858,858,858,0
20241030,164000,56703125549,858,858,858,858,0
20241030,163900,56703125549,858,858,858,858,0
20241030,163800,56703125549,858,858,858,858,0
20241030,163700,56703125549,858,858,858,858,0
20241030,163600,56703125549,858,858,858,858,0
20241030,163500,56703125549,858,858,858,858,0
20241030,163400,56703125549,858,858,858,858,0
20241030,163300,56703125549,858,858,858,858,0
20241030,163200,56703125549,858,858,858,858,0
20241030,163100,56703125549,858,858,858,858,0
20241030,163000,56703125549,858,858,858,858,0
20241030,162900,56703125549,858,858,858,858,0
20241030,162800,56703125549,858,858,858,858,0
20241030,162700,56703125549,858,858,858,858,0
20241030,162600,56703125549,858,858,858,858,0
20241030,162500,56703125549,858,858,858,858,0
20241030,162400,56703125549,858,858,858,858,0
20241030,162300,56703125549,858,858,858,858,0
20241030,162200,56703125549,858,858,858,858,0
20241030,162100,56703125549,858,858,858,858,0
20241030,162000,56703125549,858,858,858,858,0
20241030,161900,56703125549,858,858,858,858,0
20241030,161800,56703125549,858,858,858,858,0
20241030,161700,56703125549,858,858,858,858,0
20241030,161600,56703125549,858,858,858,858,0
20241030,161500,56703125549,858,858,858,858,0
20241030,161400,56703125549,858,858,858,858,766078
20241030,161300,56703125549,858,858,858,858,0
20241030,161200,56703125549,858,858,858,858,0
20241030,161100,56703125549,858,858,858,858,0
20241030,161000,56703125549,858,858,858,858,0
20241030,160900,56703125549,858,858,858,858,0
20241030,160800,56703125549,858,858,858,858,0
20241030,160700,56703125549,858,858,858,858,0
20241030,160600,56703125549,858,858,858,858,0
20241030,160500,56703125549,858,858,858,858,0
20241030,160400,56703125549,858,858,858,858,0
20241030,160300,56703125549,858,858,858,858,0
20241030,160200,56703125549,858,858,858,858,0
20241030,160100,56703125549,858,858,858,858,0
20241030,160000,56703125549,858,858,858,858,0
20241030,155900,56703125549,858,858,858,858,0
20241030,155800,56703125549,858,858,858,858,0
20241030,155700,56703125549,858,858,858,858,0
20241030,155600,56703125549,858,858,858,858,0
20241030,155500,56703125549,858,858,858,858,0
20241030,155400,56703125549,858,858,858,858,0
20241030,155300,56703125549,858,858,858,858,0
20241030,155200,56703125549,858,858,858,858,0
20241030,155100,56703125549,858,858,858,858,0
20241030,155000,56703125549,858,858,858,858,0
20241030,154900,56703125549,858,858,858,858,0
20241030,154800,56703125549,858,858,858,858,0
20241030,154700,56703125549,858,858,858,858,0
20241030,154600,56703125549,858,858,858,858,0
20241030,154500,56703125549,858,858,858,858,0
20241030,154400,56703125549,858,858,858,858,766078
20241030,154300,56703125549,858,858,858,858,0
20241030,154200,56703125549,858,858,858,858,0
20241030,154100,56703125549,858,858,858,858,0
20241030,154000,56703125549,858,858,858,858,0
20241030,153900,56703125549,858,858,858,858,0
20241030,153800,56703125549,858,858,858,858,0
20241030,153700,56703125549,858,858,858,858,0
20241030,153600,56703125549,858,858,858,858,0
20241030,153500,56703125549,858,858,858,858,0
20241030,153400,56703125549,858,858,858,858,0
20241030,153300,56703125549,858,858,858,858,0
20241030,153200,56703125549,858,858,858,858,0
20241030,153100,56703125549,858,858,858,858,0
20241030,153000,56703125549,858,858,858,858,766078
20241030,152900,56045830625,842,842,842,842,0
20241030,152800,56045830625,842,842,842,842,0
20241030,152700,56045830625,842,842,842,842,0
20241030,152600,56045830625,842,842,842,842,0
20241030,152500,56045830625,842,842,842,842,0
20241030,152400,56045830625,842,842,842,842,0
20241030,152300,56045830625,842,842,842,842,0
20241030,152200,56045830625,842,842,842,842,0
20241030,152100,56045830625,842,842,842,842,0
20241030,152000,56045830625,842,842,842,842,0
20241030,151900,56045830625,842,837,844,833,391106
20241030,151800,55718152923,841,835,845,835,328287
20241030,151700,55442258896,835,844,846,823,701774
20241030,151600,54856777819,844,849,861,843,382321
20241030,151500,54531685058,848,860,865,848,298796
20241030,151400,54276084381,860,864,866,857,352939
20241030,151300,53972435096,864,868,873,860,402651
20241030,151200,53623551319,868,872,872,860,321608
20241030,151100,53345532234,871,860,882,859,1205144
20241030,151000,52293846428,859,853,860,852,291509
20241030,150900,52044240858,852,844,858,843,247736
20241030,150800,51833131623,844,845,846,842,148516
20241030,150700,51707798082,844,843,856,841,232753
20241030,150600,51510922647,845,854,859,841,293201
20241030,150500,51261148598,855,851,855,850,148489
20241030,150400,51134629072,851,870,870,834,612031
20241030,150300,50611978785,869,866,870,861,305572
20241030,150200,50347813235,866,869,874,866,313860
20241030,150100,50075023514,869,864,872,862,316093
20241030,150000,49800955944,863,869,877,862,578052
20241030,145900,49297874707,870,865,877,865,615336
20241030,145800,48760640671,865,868,874,865,546379
20241030,145700,48285011489,867,867,868,860,475762
20241030,145600,47873853558,867,867,874,864,637855
20241030,145500,47319863684,867,859,880,854,1328161
20241030,145400,46167174884,859,843,861,843,530984
20241030,145300,45714674020,844,835,847,835,301030
20241030,145200,45461367446,836,841,843,831,366706
20241030,145100,45153854365,841,848,849,838,433797
20241030,145000,44788462871,849,850,854,847,310016
20241030,144900,44524904448,850,857,858,846,326976
20241030,144800,44246141871,856,849,860,844,619563
20241030,144700,43717229602,849,850,854,847,501600
20241030,144600,43290554294,850,842,850,840,667898
20241030,144500,42724714484,843,824,844,824,392372
20241030,144400,42396180443,826,833,836,823,283213
20241030,144300,42161165344,833,823,839,822,323014
20241030,144200,41893208483,823,831,832,816,605351
20241030,144100,41394931576,831,842,842,828,406494
20241030,144000,41055553636,841,842,845,839,218276
20241030,143900,40871861732,843,840,847,837,332810
20241030,143800,40591746720,838,839,848,837,410394
20241030,143700,40246030856,840,833,841,827,499949
20241030,143600,39829251042,831,841,841,826,577127
20241030,143500,39348466320,842,847,850,834,601050
20241030,143400,38841772533,847,836,855,835,864839
20241030,143300,38108477116,839,846,846,834,669295
20241030,143200,37545654336,846,855,855,843,842549
20241030,143100,36831394254,851,860,864,850,1478750
20241030,143000,35565525203,860,853,875,852,1685225
20241030,142900,34119699585,843,843,843,843,0
20241030,142800,34119699585,843,838,844,834,988147
20241030,142700,33288563888,838,811,840,810,2189882
20241030,142600,31483022548,811,800,820,788,1335287
20241030,142500,30405822229,797,811,814,794,1480039
20241030,142400,29211391895,808,784,812,780,2580999
20241030,142300,27146880480,784,771,786,762,1125729
20241030,142200,26270276310,771,759,782,754,1590052
20241030,142100,25041155768,759,726,761,726,705961
20241030,142000,24512174817,734,724,737,723,187864
20241030,141900,24375059135,725,724,726,724,21298
20241030,141800,24359630377,723,725,732,722,125606
20241030,141700,24268202704,726,724,727,720,50317
20241030,141600,24231790357,724,727,727,724,47343
20241030,141500,24197435046,727,737,737,724,152400
20241030,141400,24086139705,736,712,736,711,185139
20241030,141300,23952012079,712,711,712,710,11602
20241030,141200,23943770836,711,711,712,710,32341
20241030,141100,23920784001,712,713,713,711,7403
20241030,141000,23915511408,711,713,715,711,20011
20241030,140900,23901261964,716,715,717,712,10622
20241030,140800,23893672685,713,714,715,713,14748
20241030,140700,23883143702,714,713,715,707,64020
20241030,140600,23837720058,713,713,715,710,19644
20241030,140500,23823727608,713,710,713,708,19836
20241030,140400,23809669907,710,716,718,708,100839
20241030,140300,23737953376,717,718,721,716,24720
20241030,140200,23720175454,720,717,722,715,8266
20241030,140100,23714234110,715,727,727,714,51584
20241030,140000,23677136582,726,721,726,721,40820
20241030,135900,23647590905,724,724,725,720,36264
20241030,135800,23621456686,724,721,725,719,52158
20241030,135700,23583841666,721,718,724,717,45545
20241030,135600,23551165654,721,727,728,718,120792
20241030,135500,23463938816,727,728,728,721,115719
20241030,135400,23380165934,728,731,731,723,69973
20241030,135300,23329187106,731,728,731,724,181153
20241030,135200,23197222823,727,722,730,721,294822
20241030,135100,22982913495,722,724,724,717,50082
20241030,135000,22946818495,723,722,725,704,136317
20241030,134900,22849013057,723,717,726,713,259805
20241030,134800,22661663527,717,711,717,708,102559
20241030,134700,22588756322,711,709,711,708,53306
20241030,134600,22550954468,709,710,711,708,12075
20241030,134500,22542389755,710,710,710,709,11411
20241030,134400,22534287946,710,711,711,710,9607
20241030,134300,22527464018,712,711,712,711,16940
20241030,134200,22515418775,712,713,713,711,6231
20241030,134100,22510984462,713,710,713,710,23707
20241030,134000,22494119936,710,711,711,710,18813
20241030,133900,22480758918,711,712,712,710,27017
20241030,133800,22461561113,712,713,713,711,8274
20241030,133700,22455676050,713,712,713,711,4056
20241030,133600,22452788670,713,711,713,710,5224
20241030,133500,22449074610,711,710,712,710,22368
20241030,133400,22433181254,710,710,710,709,16391
20241030,133300,22421548162,709,711,711,709,15920
20241030,133200,22410244940,711,710,711,709,6392
20241030,133100,22405706656,710,710,711,708,22082
20241030,133000,22390046762,711,708,711,708,18660
20241030,132900,22376821205,710,710,711,708,21273
20241030,132800,22361720201,710,704,710,704,37266
20241030,132700,22335395272,706,707,709,704,19170
20241030,132600,22321862551,707,706,707,703,46314
20241030,132500,22289252471,703,709,709,701,122638
20241030,132400,22202793154,709,711,714,709,25364
20241030,132300,22184783984,710,714,714,710,32693
20241030,132200,22161552531,710,714,715,710,38858
20241030,132100,22133896075,715,715,716,712,32895
20241030,132000,22110441061,713,715,717,713,38553
20241030,131900,22082931244,717,717,718,715,17063
20241030,131800,22070709452,718,716,718,715,6703
20241030,131700,22065911202,717,718,719,715,4362
20241030,131600,22062783234,719,719,719,715,6228
20241030,131500,22058318436,718,716,719,714,33172
20241030,131400,22034541688,716,716,716,714,16483
20241030,131300,22022772689,714,714,717,713,30398
20241030,131200,22001082619,714,718,718,714,52215
20241030,131100,21963744828,717,716,718,715,9486
20241030,131000,21956952483,715,714,716,713,28965
20241030,130900,21936266908,714,717,718,714,58577
20241030,130800,21894337312,718,723,723,718,141581
20241030,130700,21792534518,721,723,724,721,10195
20241030,130600,21785180932,722,724,724,722,13483
20241030,130500,21775443257,725,725,727,723,6521
20241030,130400,21770716311,725,722,725,722,20808
20241030,130300,21755689539,723,725,725,723,15718
20241030,130200,21744323192,723,724,726,722,19121
20241030,130100,21730495331,726,725,729,723,5249
20241030,130000,21726692310,729,723,729,722,33269
20241030,125900,21702625216,723,725,728,723,34036
20241030,125800,21677979238,726,727,728,725,16588
20241030,125700,21665939157,727,729,729,725,20527
20241030,125600,21651034299,727,730,730,727,6404
20241030,125500,21646371621,726,725,731,725,64608
20241030,125400,21599300710,725,726,726,724,12327
20241030,125300,21590359182,726,727,727,724,12540
20241030,125200,21581246611,727,724,728,722,17563
20241030,125100,21568542309,725,729,730,725,17011
20241030,125000,21556182338,729,725,729,723,4326
20241030,124900,21553039214,722,723,725,722,22137
20241030,124800,21537025035,723,723,724,723,13967
20241030,124700,21526923011,723,724,725,723,5170
20241030,124600,21523182934,725,725,725,723,5839
20241030,124500,21518959382,725,723,725,723,6190
20241030,124400,21514473043,725,721,725,721,44538
20241030,124300,21482310482,722,724,724,721,51553
20241030,124200,21445064691,723,725,726,723,11480
20241030,124100,21436752716,726,725,726,724,12963
20241030,124000,21427351613,724,724,726,723,5771
20241030,123900,21423178775,724,724,726,722,25332
20241030,123800,21404862223,724,727,727,724,2867
20241030,123700,21402784163,725,728,728,725,35377
20241030,123600,21377114221,728,728,729,727,23595
20241030,123500,21359935107,729,732,733,728,21265
20241030,123400,21344421597,733,728,733,728,34403
20241030,123300,21319320251,729,728,729,728,6979
20241030,123200,21314235863,728,729,729,727,3440
20241030,123100,21311731627,729,728,729,727,10573
20241030,123000,21304029821,728,730,730,727,3312
20241030,122900,21301618295,729,726,730,725,38962
20241030,122800,21273296583,727,722,728,722,23123
20241030,122700,21256542821,722,727,727,722,83079
20241030,122600,21196399465,725,727,728,725,37100
20241030,122500,21169467173,728,727,729,727,5451
20241030,122400,21165500287,729,727,729,727,6824
20241030,122300,21160535869,727,727,729,726,21071
20241030,122200,21145214181,727,727,729,726,17381
20241030,122100,21132586730,727,728,729,726,28144
20241030,122000,21112091493,730,729,730,727,7993
20241030,121900,21106266158,730,728,730,727,6483
20241030,121800,21101545963,728,729,729,726,17010
20241030,121700,21089182508,729,727,731,727,84862
20241030,121600,21027344880,726,726,726,725,20070
20241030,121500,21012790390,726,726,728,724,54052
20241030,121400,20973563786,725,730,730,723,47136
20241030,121300,20939325340,730,727,731,727,30356
20241030,121200,20917246047,728,734,734,727,38921
20241030,121100,20888877695,734,730,734,730,12528
20241030,121000,20879703685,730,732,734,728,35640
20241030,120900,20853685938,732,736,736,731,17869
20241030,120800,20840591941,735,730,736,730,14305
20241030,120700,20830126228,730,732,732,729,72737
20241030,120600,20777008964,731,737,737,731,55157
20241030,120500,20736533336,736,740,740,735,26887
20241030,120400,20716715047,739,739,741,738,40282
20241030,120300,20686948007,738,739,740,734,29691
20241030,120200,20665071388,735,736,741,734,87212
20241030,120100,20600726735,735,734,740,733,89543
20241030,120000,20534904542,733,734,734,731,24952
20241030,115900,20516620977,731,728,734,726,101656
20241030,115800,20442366361,726,727,728,724,168050
20241030,115700,20320357238,726,731,731,726,89235
20241030,115600,20255264994,730,727,731,724,91857
20241030,115500,20188357765,726,738,739,725,257601
20241030,115400,19999882269,736,742,743,736,63703
20241030,115300,19952767766,743,744,744,742,15196
20241030,115200,19941473979,744,741,744,741,14376
20241030,115100,19930781815,743,744,744,740,17043
20241030,115000,19918140295,744,740,744,739,16487
20241030,114900,19905926000,740,742,744,740,40963
20241030,114800,19875550267,743,743,744,742,22852
20241030,114700,19858570899,743,746,747,742,32144
20241030,114600,19834663755,745,739,746,736,40666
20241030,114500,19804464083,739,742,742,736,49661
20241030,114400,19767777822,741,742,744,739,39351
20241030,114300,19738623305,745,745,746,742,55456
20241030,114200,19697427863,745,747,749,743,72876
20241030,114100,19643085942,747,748,749,746,80265
20241030,114000,19583128168,748,747,750,746,43795
20241030,113900,19550408891,749,751,753,746,180803
20241030,113800,19414638447,751,749,753,748,85269
20241030,113700,19350667483,750,750,753,745,71787
20241030,113600,19296909546,750,743,755,743,131526
20241030,113500,19198161109,742,743,744,740,18108
20241030,113400,19184723659,743,740,745,739,12335
20241030,113300,19175585277,741,746,747,740,22582
20241030,113200,19158787890,746,740,747,739,68954
20241030,113100,19107549303,742,736,742,735,60177
20241030,113000,19063210886,736,739,740,735,76752
20241030,112900,19006666512,739,743,743,738,38215
20241030,112800,18978356481,743,742,747,742,18106
20241030,112700,18964898232,741,744,744,739,54203
20241030,112600,18924747810,744,749,749,742,29773
20241030,112500,18902569589,749,746,750,746,34373
20241030,112400,18876852190,746,747,750,744,63747
20241030,112300,18829171446,747,744,749,742,37900
20241030,112200,18800904570,743,743,746,742,57505
20241030,112100,18758140423,742,742,745,740,53825
20241030,112000,18718207820,742,743,744,736,218117
20241030,111900,18556755407,744,745,746,743,61255
20241030,111800,18511144662,745,747,747,745,25395
20241030,111700,18492192793,746,747,750,746,11834
20241030,111600,18483355520,747,746,747,744,76609
20241030,111500,18426293789,746,751,751,746,25266
20241030,111400,18407370599,749,748,751,746,35076
20241030,111300,18381169269,748,751,753,748,31390
20241030,111200,18357603700,753,754,756,749,58427
20241030,111100,18313638514,755,756,757,755,36523
20241030,111000,18286048950,756,758,759,755,41785
20241030,110900,18254430650,759,757,759,753,40592
20241030,110800,18223741924,757,752,759,752,87332
20241030,110700,18157779428,753,751,754,749,53593
20241030,110600,18117501820,752,751,752,750,83646
20241030,110500,18054700362,751,750,752,749,25904
20241030,110400,18035271761,751,747,752,746,67554
20241030,110300,17984780327,748,751,751,745,62714
20241030,110200,17937944263,751,746,751,746,47468
20241030,110100,17902507882,747,750,751,744,153979
20241030,110000,17787582247,752,751,758,750,116608
20241030,105900,17699778182,751,749,753,748,37192
20241030,105800,17671864534,751,752,753,747,47481
20241030,105700,17636286661,752,748,752,748,56098
20241030,105600,17594198763,748,750,750,745,70608
20241030,105500,17541456990,750,748,754,748,139870
20241030,105400,17436559098,750,753,753,745,283003
20241030,105300,17224925166,752,753,753,750,64761
20241030,105200,17176249735,752,756,757,751,83612
20241030,105100,17113239201,756,755,759,754,164820
20241030,105000,16988524499,755,759,760,752,117346
20241030,104900,16899774437,759,753,759,750,224917
20241030,104800,16730300675,753,757,758,753,152254
20241030,104700,16615419597,758,763,763,755,100564
20241030,104600,16539117566,763,765,765,759,44538
20241030,104500,16505183917,765,761,770,757,219751
20241030,104400,16337794681,761,768,768,759,201616
20241030,104300,16183984155,766,773,775,765,305855
20241030,104200,15948857323,774,780,781,766,327996
20241030,104100,15695541085,778,781,785,776,338618
20241030,104000,15431018884,781,775,783,771,305417
20241030,103900,15193774376,773,788,788,770,491065
20241030,103800,14810413829,788,780,789,777,597974
20241030,103700,14340863617,779,787,789,776,709311
20241030,103600,13786179111,787,767,789,763,1384304
20241030,103500,12706652902,765,741,773,739,636353
20241030,103400,12226986491,742,748,751,740,347192
20241030,103300,11968216275,748,765,768,745,488760
20241030,103200,11598417152,766,766,770,765,126890
20241030,103100,11501137615,765,770,772,764,163125
20241030,103000,11375769133,772,763,774,763,192520
20241030,102900,11228158149,764,768,773,764,300959
20241030,102800,10996970106,768,775,776,762,494359
20241030,102700,10616966250,775,775,783,770,282801
20241030,102600,10397814070,779,775,790,770,861527
20241030,102500,9725045416,775,779,780,768,364369
20241030,102400,9442651726,779,779,785,768,689116
20241030,102300,8908145054,779,788,797,776,1107504
20241030,102200,8034591405,789,769,794,767,1188115
20241030,102100,7104728032,769,767,774,762,595352
20241030,102000,6646971221,766,779,784,763,1042909
20241030,101900,5839246461,779,768,784,768,1060501
20241030,101800,5018747643,761,761,761,761,0
20241030,101700,5018747643,761,748,761,745,433772
20241030,101600,4690359255,748,749,751,742,267954
20241030,101500,4490371602,747,748,753,744,354462
20241030,101400,4224840437,747,734,755,733,831450
20241030,101300,3604930162,733,727,734,727,26637
20241030,101200,3585468115,729,731,739,725,201138
20241030,101100,3437916654,730,730,732,726,65800
20241030,101000,3389876356,728,738,738,728,256052
20241030,100900,3202291079,739,729,740,726,348705
20241030,100800,2946399343,729,724,729,722,172112
20241030,100700,2821627556,724,718,725,717,128364
20241030,100600,2729011034,718,716,718,714,19234
20241030,100500,2715239864,715,715,718,715,38031
20241030,100400,2687974007,717,715,718,712,20289
20241030,100300,2673496360,714,716,717,714,17118
20241030,100200,2661249550,717,719,719,716,16390
20241030,100100,2649496977,719,717,720,716,49928
20241030,100000,2613605967,716,711,717,711,15414
20241030,095900,2602597500,709,716,716,709,18517
20241030,095800,2589420905,717,715,719,714,28591
20241030,095700,2568918273,713,711,715,711,29428
20241030,095600,2547928874,711,709,712,709,17405
20241030,095500,2535581064,709,711,713,709,57217
20241030,095400,2494952780,711,712,715,711,44454
20241030,095300,2463317848,712,713,715,710,40784
20241030,095200,2434296260,716,716,717,711,29553
20241030,095100,2413216928,717,713,721,713,22815
20241030,095000,2396862936,717,719,722,712,43485
20241030,094900,2365693970,720,723,723,719,182671
20241030,094800,2234053517,722,727,728,720,182140
20241030,094700,2102227570,727,721,730,716,288020
20241030,094600,1893633901,721,712,721,710,193682
20241030,094500,1754848510,708,713,713,707,15732
20241030,094400,1743663330,713,708,713,706,54849
20241030,094300,1704793085,705,709,709,704,24308
20241030,094200,1687614073,709,712,714,709,72075
20241030,094100,1636421571,714,710,714,707,37006
20241030,094000,1610069059,714,714,715,707,26990
20241030,093900,1590844202,715,710,716,706,112405
20241030,093800,1510620034,710,707,713,707,30165
20241030,093700,1489208858,709,702,709,702,46750
20241030,093600,1456176349,702,700,704,700,11697
20241030,093500,1447948823,700,698,700,698,4371
20241030,093400,1444897304,698,700,700,697,17779
20241030,093300,1432470064,700,702,704,698,9833
20241030,093200,1425587606,704,705,706,702,7972
20241030,093100,1419976077,704,701,705,701,4567
20241030,093000,1416770397,701,697,701,697,3992
20241030,092900,1413975382,697,696,699,696,7460
20241030,092800,1408775127,699,701,702,695,91212
20241030,092700,1345034595,702,702,705,696,68823
20241030,092600,1296822039,702,706,707,701,56572
20241030,092500,1257029100,705,707,715,705,130996
20241030,092400,1164140350,708,706,716,703,142713
20241030,092300,1062714833,706,708,711,701,70534
20241030,092200,1012891270,710,714,715,707,95972
20241030,092100,944810616,715,699,716,698,191317
20241030,092000,809551573,699,693,700,693,56988
20241030,091900,769825495,693,691,696,690,5655
20241030,091800,765909508,690,686,696,683,32061
20241030,091700,743851904,685,689,690,683,14344
20241030,091600,733997557,689,699,700,688,30929
20241030,091500,712538021,697,706,706,697,89337
20241030,091400,649814801,706,693,709,687,147132
20241030,091300,546844061,693,684,695,681,63359
20241030,091200,503413329,680,681,685,680,25473
20241030,091100,486083217,678,678,681,676,23776
20241030,091000,469954863,676,688,689,676,65407
20241030,090900,425379823,688,685,689,685,17544
20241030,090800,413313264,688,683,689,683,16690
20241030,090700,401852364,683,681,686,680,26926
20241030,090600,383464492,680,679,682,678,51707
20241030,090500,348308967,679,678,683,676,86170
20241030,090400,289813790,677,685,685,670,156953
20241030,090300,183544978,684,688,689,684,56377
20241030,090200,144917184,687,688,690,687,26555
20241030,090100,126638807,689,690,692,685,82276
20241030,090000,69996254,691,692,695,690,98455