stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,185900,1281675927,584,584,584,584,63428
20241010,185800,1281675927,584,584,584,584,0
20241010,185700,1281675927,584,584,584,584,0
20241010,185600,1281675927,584,584,584,584,0
20241010,185500,1281675927,584,584,584,584,0
20241010,185400,1281675927,584,584,584,584,0
20241010,185300,1281675927,584,584,584,584,0
20241010,185200,1281675927,584,584,584,584,0
20241010,185100,1281675927,584,584,584,584,0
20241010,185000,1281675927,584,584,584,584,0
20241010,184900,1281675927,584,584,584,584,0
20241010,184800,1281675927,584,584,584,584,0
20241010,184700,1281675927,584,584,584,584,0
20241010,184600,1281675927,584,584,584,584,0
20241010,184500,1281675927,584,584,584,584,0
20241010,184400,1281675927,584,584,584,584,0
20241010,184300,1281675927,584,584,584,584,0
20241010,184200,1281675927,584,584,584,584,0
20241010,184100,1281675927,584,584,584,584,0
20241010,184000,1281675927,584,584,584,584,0
20241010,183900,1281675927,584,584,584,584,0
20241010,183800,1281675927,584,584,584,584,0
20241010,183700,1281675927,584,584,584,584,0
20241010,183600,1281675927,584,584,584,584,0
20241010,183500,1281675927,584,584,584,584,0
20241010,183400,1281675927,584,584,584,584,0
20241010,183300,1281675927,584,584,584,584,0
20241010,183200,1281675927,584,584,584,584,0
20241010,183100,1281675927,584,584,584,584,0
20241010,183000,1281675927,584,584,584,584,0
20241010,182900,1281675927,584,584,584,584,63428
20241010,182800,1281675927,584,584,584,584,0
20241010,182700,1281675927,584,584,584,584,0
20241010,182600,1281675927,584,584,584,584,0
20241010,182500,1281675927,584,584,584,584,0
20241010,182400,1281675927,584,584,584,584,0
20241010,182300,1281675927,584,584,584,584,0
20241010,182200,1281675927,584,584,584,584,0
20241010,182100,1281675927,584,584,584,584,0
20241010,182000,1281675927,584,584,584,584,0
20241010,181900,1281675927,584,584,584,584,0
20241010,181800,1281675927,584,584,584,584,0
20241010,181700,1281675927,584,584,584,584,0
20241010,181600,1281675927,584,584,584,584,0
20241010,181500,1281675927,584,584,584,584,0
20241010,181400,1281675927,584,584,584,584,0
20241010,181300,1281675927,584,584,584,584,0
20241010,181200,1281675927,584,584,584,584,0
20241010,181100,1281675927,584,584,584,584,0
20241010,181000,1281675927,584,584,584,584,0
20241010,180900,1281675927,584,584,584,584,0
20241010,180800,1281675927,584,584,584,584,0
20241010,180700,1281675927,584,584,584,584,0
20241010,180600,1281675927,584,584,584,584,0
20241010,180500,1281675927,584,584,584,584,0
20241010,180400,1281675927,584,584,584,584,0
20241010,180300,1281675927,584,584,584,584,0
20241010,180200,1281675927,584,584,584,584,0
20241010,180100,1281675927,584,584,584,584,0
20241010,180000,1281675927,584,584,584,584,0
20241010,175900,1281675927,584,584,584,584,63428
20241010,175800,1281675927,584,584,584,584,0
20241010,175700,1281675927,584,584,584,584,0
20241010,175600,1281675927,584,584,584,584,0
20241010,175500,1281675927,584,584,584,584,0
20241010,175400,1281675927,584,584,584,584,0
20241010,175300,1281675927,584,584,584,584,0
20241010,175200,1281675927,584,584,584,584,0
20241010,175100,1281675927,584,584,584,584,0
20241010,175000,1281675927,584,584,584,584,0
20241010,174900,1281675927,584,584,584,584,0
20241010,174800,1281675927,584,584,584,584,0
20241010,174700,1281675927,584,584,584,584,0
20241010,174600,1281675927,584,584,584,584,0
20241010,174500,1281675927,584,584,584,584,0
20241010,174400,1281675927,584,584,584,584,0
20241010,174300,1281675927,584,584,584,584,0
20241010,174200,1281675927,584,584,584,584,0
20241010,174100,1281675927,584,584,584,584,0
20241010,174000,1281675927,584,584,584,584,0
20241010,173900,1281675927,584,584,584,584,0
20241010,173800,1281675927,584,584,584,584,0
20241010,173700,1281675927,584,584,584,584,0
20241010,173600,1281675927,584,584,584,584,0
20241010,173500,1281675927,584,584,584,584,0
20241010,173400,1281675927,584,584,584,584,0
20241010,173300,1281675927,584,584,584,584,0
20241010,173200,1281675927,584,584,584,584,0
20241010,173100,1281675927,584,584,584,584,0
20241010,173000,1281675927,584,584,584,584,0
20241010,172900,1281675927,584,584,584,584,63428
20241010,172800,1281675927,584,584,584,584,0
20241010,172700,1281675927,584,584,584,584,0
20241010,172600,1281675927,584,584,584,584,0
20241010,172500,1281675927,584,584,584,584,0
20241010,172400,1281675927,584,584,584,584,0
20241010,172300,1281675927,584,584,584,584,0
20241010,172200,1281675927,584,584,584,584,0
20241010,172100,1281675927,584,584,584,584,0
20241010,172000,1281675927,584,584,584,584,0
20241010,171900,1281675927,584,584,584,584,0
20241010,171800,1281675927,584,584,584,584,0
20241010,171700,1281675927,584,584,584,584,0
20241010,171600,1281675927,584,584,584,584,0
20241010,171500,1281675927,584,584,584,584,0
20241010,171400,1281675927,584,584,584,584,0
20241010,171300,1281675927,584,584,584,584,0
20241010,171200,1281675927,584,584,584,584,0
20241010,171100,1281675927,584,584,584,584,0
20241010,171000,1281675927,584,584,584,584,0
20241010,170900,1281675927,584,584,584,584,0
20241010,170800,1281675927,584,584,584,584,0
20241010,170700,1281675927,584,584,584,584,0
20241010,170600,1281675927,584,584,584,584,0
20241010,170500,1281675927,584,584,584,584,0
20241010,170400,1281675927,584,584,584,584,0
20241010,170300,1281675927,584,584,584,584,0
20241010,170200,1281675927,584,584,584,584,0
20241010,170100,1281675927,584,584,584,584,0
20241010,170000,1281675927,584,584,584,584,0
20241010,165900,1281675927,584,584,584,584,63428
20241010,165800,1281675927,584,584,584,584,0
20241010,165700,1281675927,584,584,584,584,0
20241010,165600,1281675927,584,584,584,584,0
20241010,165500,1281675927,584,584,584,584,0
20241010,165400,1281675927,584,584,584,584,0
20241010,165300,1281675927,584,584,584,584,0
20241010,165200,1281675927,584,584,584,584,0
20241010,165100,1281675927,584,584,584,584,0
20241010,165000,1281675927,584,584,584,584,0
20241010,164900,1281675927,584,584,584,584,0
20241010,164800,1281675927,584,584,584,584,0
20241010,164700,1281675927,584,584,584,584,0
20241010,164600,1281675927,584,584,584,584,0
20241010,164500,1281675927,584,584,584,584,0
20241010,164400,1281675927,584,584,584,584,0
20241010,164300,1281675927,584,584,584,584,0
20241010,164200,1281675927,584,584,584,584,0
20241010,164100,1281675927,584,584,584,584,0
20241010,164000,1281675927,584,584,584,584,0
20241010,163900,1281675927,584,584,584,584,0
20241010,163800,1281675927,584,584,584,584,0
20241010,163700,1281675927,584,584,584,584,0
20241010,163600,1281675927,584,584,584,584,0
20241010,163500,1281675927,584,584,584,584,0
20241010,163400,1281675927,584,584,584,584,0
20241010,163300,1281675927,584,584,584,584,0
20241010,163200,1281675927,584,584,584,584,0
20241010,163100,1281675927,584,584,584,584,0
20241010,163000,1281675927,584,584,584,584,0
20241010,162900,1281675927,584,584,584,584,63428
20241010,162800,1281675927,584,584,584,584,0
20241010,162700,1281675927,584,584,584,584,0
20241010,162600,1281675927,584,584,584,584,0
20241010,162500,1281675927,584,584,584,584,0
20241010,162400,1281675927,584,584,584,584,0
20241010,162300,1281675927,584,584,584,584,0
20241010,162200,1281675927,584,584,584,584,0
20241010,162100,1281675927,584,584,584,584,0
20241010,162000,1281675927,584,584,584,584,0
20241010,161900,1281675927,584,584,584,584,0
20241010,161800,1281675927,584,584,584,584,0
20241010,161700,1281675927,584,584,584,584,0
20241010,161600,1281675927,584,584,584,584,0
20241010,161500,1281675927,584,584,584,584,0
20241010,161400,1281675927,584,584,584,584,0
20241010,161300,1281675927,584,584,584,584,0
20241010,161200,1281675927,584,584,584,584,0
20241010,161100,1281675927,584,584,584,584,0
20241010,161000,1281675927,584,584,584,584,0
20241010,160900,1281675927,584,584,584,584,0
20241010,160800,1281675927,584,584,584,584,0
20241010,160700,1281675927,584,584,584,584,0
20241010,160600,1281675927,584,584,584,584,0
20241010,160500,1281675927,584,584,584,584,0
20241010,160400,1281675927,584,584,584,584,0
20241010,160300,1281675927,584,584,584,584,0
20241010,160200,1281675927,584,584,584,584,0
20241010,160100,1281675927,584,584,584,584,0
20241010,160000,1281675927,584,584,584,584,0
20241010,155900,1281675927,584,584,584,584,63428
20241010,155800,1281675927,584,584,584,584,0
20241010,155700,1281675927,584,584,584,584,0
20241010,155600,1281675927,584,584,584,584,0
20241010,155500,1281675927,584,584,584,584,0
20241010,155400,1281675927,584,584,584,584,0
20241010,155300,1281675927,584,584,584,584,0
20241010,155200,1281675927,584,584,584,584,0
20241010,155100,1281675927,584,584,584,584,0
20241010,155000,1281675927,584,584,584,584,0
20241010,154900,1281675927,584,584,584,584,0
20241010,154800,1281675927,584,584,584,584,0
20241010,154700,1281675927,584,584,584,584,0
20241010,154600,1281675927,584,584,584,584,0
20241010,154500,1281675927,584,584,584,584,0
20241010,154400,1281675927,584,584,584,584,0
20241010,154300,1281675927,584,584,584,584,0
20241010,154200,1281675927,584,584,584,584,0
20241010,154100,1281675927,584,584,584,584,0
20241010,154000,1281675927,584,584,584,584,0
20241010,153900,1281675927,584,584,584,584,0
20241010,153800,1281675927,584,584,584,584,0
20241010,153700,1281675927,584,584,584,584,0
20241010,153600,1281675927,584,584,584,584,0
20241010,153500,1281675927,584,584,584,584,0
20241010,153400,1281675927,584,584,584,584,0
20241010,153300,1281675927,584,584,584,584,0
20241010,153200,1281675927,584,584,584,584,0
20241010,153100,1281675927,584,584,584,584,0
20241010,153000,1281675927,584,584,584,584,63428
20241010,152900,1244633975,584,584,584,584,0
20241010,152800,1244633975,584,584,584,584,0
20241010,152700,1244633975,584,584,584,584,0
20241010,152600,1244633975,584,584,584,584,0
20241010,152500,1244633975,584,584,584,584,0
20241010,152400,1244633975,584,584,584,584,0
20241010,152300,1244633975,584,584,584,584,0
20241010,152200,1244633975,584,584,584,584,0
20241010,152100,1244633975,584,584,584,584,0
20241010,152000,1244633975,584,584,584,584,0
20241010,151900,1244633975,584,580,589,580,65298
20241010,151800,1206458082,581,575,582,575,18547
20241010,151700,1195718246,572,575,575,565,29006
20241010,151600,1179147573,582,579,583,574,16635
20241010,151500,1169492050,578,571,579,570,64798
20241010,151400,1132229502,570,569,570,569,6379
20241010,151300,1128595072,565,570,571,564,4303
20241010,151200,1126142600,570,566,570,566,18131
20241010,151100,1115825794,568,565,568,565,14292
20241010,151000,1107736105,565,563,567,560,9546
20241010,150900,1102345173,564,566,566,564,525
20241010,150800,1102048129,566,564,566,564,2144
20241010,150700,1100837364,563,565,565,563,331
20241010,150600,1100650479,565,563,566,563,1337
20241010,150500,1099895311,562,563,563,562,1304
20241010,150400,1099162333,564,564,566,564,3693
20241010,150300,1097074096,565,566,566,560,7384
20241010,150200,1092906645,567,567,570,567,14328
20241010,150100,1084764297,567,565,567,565,8264
20241010,150000,1080093749,565,561,565,561,8919
20241010,145900,1075062160,558,558,558,558,0
20241010,145800,1075062160,558,558,558,558,0
20241010,145700,1075062160,558,563,563,558,2918
20241010,145600,1073432172,564,562,564,562,4119
20241010,145500,1071114226,562,562,562,562,5000
20241010,145400,1068304226,562,563,564,562,3991
20241010,145300,1066057010,564,563,564,562,4439
20241010,145200,1063557896,565,565,565,563,11980
20241010,145100,1056790596,565,565,568,563,25470
20241010,145000,1042416033,563,553,568,553,58467
20241010,144900,1009688820,552,552,552,552,0
20241010,144800,1009688820,552,552,552,552,509
20241010,144700,1009407852,552,552,552,552,258
20241010,144600,1009265436,552,552,552,552,1050
20241010,144500,1008685836,552,552,552,552,1550
20241010,144400,1007830236,552,552,552,552,0
20241010,144300,1007830236,552,552,552,552,959
20241010,144200,1007300868,552,552,552,552,56
20241010,144100,1007269956,553,551,553,550,1012
20241010,144000,1006711917,552,552,552,552,1077
20241010,143900,1006117413,552,552,552,552,50
20241010,143800,1006089813,553,553,553,553,1
20241010,143700,1006089260,553,553,553,553,4
20241010,143600,1006087048,552,553,553,552,1054
20241010,143500,1005504641,553,552,553,552,201
20241010,143400,1005393688,553,552,553,552,3385
20241010,143300,1003521811,552,553,553,552,2000
20241010,143200,1002416311,553,553,553,553,0
20241010,143100,1002416311,553,553,553,553,183
20241010,143000,1002315112,553,553,553,553,0
20241010,142900,1002315112,553,551,553,551,657
20241010,142800,1001952891,554,553,554,553,1002
20241010,142700,1001398783,554,554,554,554,18
20241010,142600,1001388811,554,554,554,554,0
20241010,142500,1001388811,554,554,554,554,121
20241010,142400,1001321777,554,554,554,554,0
20241010,142300,1001321777,554,550,554,550,11
20241010,142200,1001315723,554,554,554,554,30
20241010,142100,1001299103,553,553,553,553,0
20241010,142000,1001299103,553,553,553,553,541
20241010,141900,1000999930,550,550,550,550,100
20241010,141800,1000944930,553,553,553,553,59
20241010,141700,1000912303,553,553,553,553,1
20241010,141600,1000911750,548,550,552,548,10973
20241010,141500,994888053,550,550,550,550,1601
20241010,141400,994007503,550,552,552,550,839
20241010,141300,993545829,552,552,552,552,0
20241010,141200,993545829,552,552,552,551,2633
20241010,141100,992093766,552,552,552,552,503
20241010,141000,991816110,552,552,552,552,399
20241010,140900,991595862,553,553,553,553,18
20241010,140800,991585908,552,552,552,552,320
20241010,140700,991409268,552,552,552,552,1
20241010,140600,991408716,552,552,552,552,0
20241010,140500,991408716,552,552,552,552,0
20241010,140400,991408716,552,553,553,552,1000
20241010,140300,990856715,552,552,552,552,1
20241010,140200,990856163,552,554,554,552,1359
20241010,140100,990103279,554,553,554,553,2819
20241010,140000,988541995,553,553,553,553,0
20241010,135900,988541995,553,553,553,553,0
20241010,135800,988541995,553,551,553,551,674
20241010,135700,988170601,551,553,554,548,3106
20241010,135600,986462244,552,552,552,547,2500
20241010,135500,985090463,553,553,553,553,5
20241010,135400,985087698,554,554,554,554,0
20241010,135300,985087698,554,554,554,554,0
20241010,135200,985087698,554,554,554,554,5
20241010,135100,985084928,554,554,554,554,10
20241010,135000,985079388,555,553,555,553,2706
20241010,134900,983580295,553,554,554,553,1088
20241010,134800,982977600,553,552,553,552,5030
20241010,134700,980196624,552,552,552,552,556
20241010,134600,979889712,552,552,552,552,10
20241010,134500,979884192,552,552,552,552,16
20241010,134400,979875360,552,552,552,552,5366
20241010,134300,976913328,552,551,552,551,3449
20241010,134200,975009656,548,548,548,548,0
20241010,134100,975009656,548,548,548,548,75
20241010,134000,974968556,548,548,548,548,200
20241010,133900,974858956,552,552,552,552,70
20241010,133800,974820316,551,548,551,548,209
20241010,133700,974705169,552,553,553,552,733
20241010,133600,974300552,552,553,553,547,24411
20241010,133500,960865394,550,550,550,550,0
20241010,133400,960865394,550,550,550,550,0
20241010,133300,960865394,550,550,550,550,0
20241010,133200,960865394,550,550,550,550,345
20241010,133100,960675644,550,550,550,550,4136
20241010,133000,958400844,550,550,550,550,3
20241010,132900,958399194,553,553,553,553,1
20241010,132800,958398641,550,552,552,550,3904
20241010,132700,956250937,552,552,552,552,111
20241010,132600,956189665,552,550,552,550,1682
20241010,132500,955264185,550,552,552,550,225
20241010,132400,955140037,552,552,552,552,300
20241010,132300,954974437,550,551,551,550,1706
20241010,132200,954035887,553,553,553,553,8
20241010,132100,954031463,550,550,550,550,0
20241010,132000,954031463,550,552,552,550,91
20241010,131900,953981373,552,553,553,552,43
20241010,131800,953957634,552,553,553,552,491
20241010,131700,953686411,550,550,550,550,2372
20241010,131600,952381811,550,550,550,550,0
20241010,131500,952381811,550,550,550,550,0
20241010,131400,952381811,550,552,552,550,1900
20241010,131300,951336179,553,553,553,553,0
20241010,131200,951336179,553,553,553,553,0
20241010,131100,951336179,553,553,553,553,1
20241010,131000,951335626,552,552,552,552,0
20241010,130900,951335626,552,552,552,552,500
20241010,130800,951059626,551,551,551,551,282
20241010,130700,950904244,551,551,551,551,0
20241010,130600,950904244,551,551,551,551,0
20241010,130500,950904244,551,551,551,551,934
20241010,130400,950389610,551,552,552,551,2168
20241010,130300,949192881,553,553,553,553,0
20241010,130200,949192881,553,553,553,553,50
20241010,130100,949165231,553,553,553,553,0
20241010,130000,949165231,553,553,553,553,500
20241010,125900,948888731,553,553,553,553,199
20241010,125800,948778684,553,553,553,553,2
20241010,125700,948777578,555,555,555,555,0
20241010,125600,948777578,555,555,555,555,0
20241010,125500,948777578,555,555,555,555,1
20241010,125400,948777023,555,555,555,555,0
20241010,125300,948777023,555,555,555,555,15
20241010,125200,948768698,554,554,554,554,383
20241010,125100,948556516,554,554,554,554,1
20241010,125000,948555962,555,555,555,555,0
20241010,124900,948555962,555,555,555,555,0
20241010,124800,948555962,555,555,555,555,0
20241010,124700,948555962,555,555,555,555,4000
20241010,124600,946335962,555,553,555,553,264
20241010,124500,946189968,552,552,552,552,0
20241010,124400,946189968,552,552,552,552,0
20241010,124300,946189968,552,552,552,552,200
20241010,124200,946079568,552,552,552,552,0
20241010,124100,946079568,552,552,552,552,1
20241010,124000,946079016,551,551,551,551,0
20241010,123900,946079016,551,551,551,551,0
20241010,123800,946079016,551,551,551,551,2
20241010,123700,946077914,551,551,551,551,1
20241010,123600,946077363,554,553,554,553,2194
20241010,123500,944863876,553,553,553,553,595
20241010,123400,944534841,553,553,553,553,4
20241010,123300,944532629,553,551,553,551,502
20241010,123200,944255525,550,550,550,550,0
20241010,123100,944255525,550,550,550,550,0
20241010,123000,944255525,550,550,550,550,0
20241010,122900,944255525,550,550,550,550,2462
20241010,122800,942901425,550,550,550,550,0
20241010,122700,942901425,550,550,550,550,0
20241010,122600,942901425,550,550,550,550,0
20241010,122500,942901425,550,549,550,549,1111
20241010,122400,942291375,550,549,550,549,158
20241010,122300,942204618,550,550,550,550,0
20241010,122200,942204618,550,550,550,550,0
20241010,122100,942204618,550,550,550,550,1
20241010,122000,942204068,550,550,550,550,4
20241010,121900,942201868,550,550,550,550,0
20241010,121800,942201868,550,550,550,550,0
20241010,121700,942201868,550,550,550,550,0
20241010,121600,942201868,550,550,550,550,0
20241010,121500,942201868,550,550,550,550,0
20241010,121400,942201868,550,550,550,550,0
20241010,121300,942201868,550,550,550,550,650
20241010,121200,941844368,550,550,550,550,91
20241010,121100,941794318,550,550,550,550,0
20241010,121000,941794318,550,550,550,550,2082
20241010,120900,940649218,550,552,552,550,12618
20241010,120800,933709314,552,552,552,552,0
20241010,120700,933709314,552,552,552,552,200
20241010,120600,933598914,552,552,552,552,0
20241010,120500,933598914,552,552,552,552,0
20241010,120400,933598914,552,552,552,552,37
20241010,120300,933578490,551,551,551,551,107
20241010,120200,933519533,551,551,551,551,0
20241010,120100,933519533,551,551,551,551,100
20241010,120000,933464433,551,550,551,550,999
20241010,115900,932914150,550,550,550,550,0
20241010,115800,932914150,550,550,550,550,100
20241010,115700,932859150,550,550,550,550,0
20241010,115600,932859150,550,550,550,550,21
20241010,115500,932847600,547,551,551,546,10139
20241010,115400,927294492,551,551,551,551,0
20241010,115300,927294492,551,551,551,551,111
20241010,115200,927233331,551,551,551,551,0
20241010,115100,927233331,551,548,551,548,750
20241010,115000,926820462,548,548,548,548,0
20241010,114900,926820462,548,548,548,548,731
20241010,114800,926419874,551,551,551,551,0
20241010,114700,926419874,551,551,551,551,19
20241010,114600,926409405,548,548,548,548,183
20241010,114500,926309121,545,551,551,545,5501
20241010,114400,923291562,552,552,552,552,0
20241010,114300,923291562,552,552,552,552,301
20241010,114200,923125410,552,552,552,552,100
20241010,114100,923070210,553,553,553,553,1
20241010,114000,923069657,553,553,553,553,0
20241010,113900,923069657,553,553,553,553,3621
20241010,113800,921067244,553,554,554,553,7343
20241010,113700,917006075,554,554,554,554,1033
20241010,113600,916433793,554,554,554,554,527
20241010,113500,916141835,556,556,556,556,0
20241010,113400,916141835,556,556,556,556,0
20241010,113300,916141835,556,556,556,556,10
20241010,113200,916136275,554,554,554,554,7024
20241010,113100,912244979,554,555,555,554,11818
20241010,113000,905691807,557,557,557,555,6811
20241010,112900,901901310,559,559,559,559,1008
20241010,112800,901337838,557,559,559,557,3021
20241010,112700,899650961,559,559,559,559,1
20241010,112600,899650402,557,557,557,557,2031
20241010,112500,898519135,557,561,561,557,6032
20241010,112400,895141183,561,561,561,561,4254
20241010,112300,892754689,559,556,560,556,13345
20241010,112200,885299099,556,556,556,556,2500
20241010,112100,883909099,558,558,558,556,1322
20241010,112000,883171749,556,556,556,556,645
20241010,111900,882813129,558,556,558,556,5483
20241010,111800,879754271,557,557,557,557,0
20241010,111700,879754271,557,557,557,557,3503
20241010,111600,877803100,557,557,557,557,407
20241010,111500,877576401,559,558,559,558,2297
20241010,111400,876293117,559,559,559,559,0
20241010,111300,876293117,559,556,560,556,24736
20241010,111200,862468598,556,555,556,555,1628
20241010,111100,861563434,560,557,560,557,3102
20241010,111000,859834247,557,557,557,557,470
20241010,110900,859572457,557,555,557,555,110
20241010,110800,859511290,553,553,553,553,1100
20241010,110700,858902990,551,554,554,551,968
20241010,110600,858368899,557,557,557,557,1
20241010,110500,858368342,557,557,557,557,1520
20241010,110400,857521702,557,557,557,557,1400
20241010,110300,856741902,554,554,554,554,3342
20241010,110200,854890434,557,558,558,557,1793
20241010,110100,853890424,558,560,560,558,5193
20241010,110000,850986618,560,560,564,556,16278
20241010,105900,841839333,558,551,563,551,62647
20241010,105800,807050919,550,550,550,550,2901
20241010,105700,805455369,551,546,551,546,10116
20241010,105600,799909469,546,546,546,546,1
20241010,105500,799908923,542,543,543,542,3730
20241010,105400,797887156,546,546,546,546,0
20241010,105300,797887156,546,546,546,546,0
20241010,105200,797887156,546,546,546,546,500
20241010,105100,797614156,546,546,546,546,0
20241010,105000,797614156,546,546,546,546,0
20241010,104900,797614156,546,542,546,542,2
20241010,104800,797613068,542,542,542,542,3000
20241010,104700,795987068,542,546,546,542,2581
20241010,104600,794586172,543,543,543,543,2645
20241010,104500,793149937,546,546,546,546,0
20241010,104400,793149937,546,546,546,546,11
20241010,104300,793143931,546,544,546,544,3405
20241010,104200,791288405,545,544,545,544,1879
20241010,104100,790266228,543,543,543,543,2498
20241010,104000,788909814,542,542,542,542,732
20241010,103900,788513070,541,541,541,541,0
20241010,103800,788513070,541,541,541,541,975
20241010,103700,787985595,541,541,541,541,470
20241010,103600,787731325,541,545,545,541,4172
20241010,103500,785472749,545,542,545,542,4910
20241010,103400,782808799,542,543,544,542,1021
20241010,103300,782255013,543,543,543,543,289
20241010,103200,782098086,542,544,545,542,7812
20241010,103100,777854856,545,542,545,542,61
20241010,103000,777821761,541,542,542,541,5892
20241010,102900,774633797,541,544,544,541,16545
20241010,102800,765674469,542,542,542,542,0
20241010,102700,765674469,542,543,543,542,800
20241010,102600,765240859,543,543,543,543,910
20241010,102500,764746729,543,543,543,543,3020
20241010,102400,763106869,543,543,543,543,6000
20241010,102300,759848869,543,543,543,543,15511
20241010,102200,751426396,543,543,543,543,12197
20241010,102100,744803425,544,545,545,544,20566
20241010,102000,733614705,545,545,545,545,0
20241010,101900,733614705,545,546,546,545,1901
20241010,101800,732578649,546,546,546,546,5
20241010,101700,732575919,546,546,546,546,1800
20241010,101600,731593119,546,546,546,546,1007
20241010,101500,731043297,546,547,547,546,902
20241010,101400,730549924,545,548,548,545,3646
20241010,101300,728562433,547,546,547,546,210
20241010,101200,728447573,546,547,547,546,2060
20241010,101100,727322426,548,548,548,548,5
20241010,101000,727319686,547,548,548,547,308
20241010,100900,727151086,549,549,549,549,51
20241010,100800,727123087,548,548,548,548,520
20241010,100700,726838127,549,549,549,549,809
20241010,100600,726393986,549,549,549,549,201
20241010,100500,726283637,549,548,549,547,2801
20241010,100400,724748827,549,549,549,549,1
20241010,100300,724748278,548,550,550,548,2329
20241010,100200,723469180,550,549,550,548,1701
20241010,100100,722534431,549,549,549,548,2401
20241010,100000,721218582,548,547,548,547,1107
20241010,095900,720612839,547,545,547,545,1036
20241010,095800,720046687,547,547,547,547,1
20241010,095700,720046140,544,545,545,544,21771
20241010,095600,708201269,545,547,547,545,13543
20241010,095500,700809615,547,548,548,547,7900
20241010,095400,696487915,547,547,547,547,151
20241010,095300,696405318,547,547,547,547,1128
20241010,095200,695788302,549,547,549,547,923
20241010,095100,695283419,547,547,547,547,8087
20241010,095000,690859830,547,547,547,547,1498
20241010,094900,690040424,549,546,549,546,8326
20241010,094800,685489990,545,549,549,544,35633
20241010,094700,666005209,549,548,549,548,55
20241010,094600,665975019,548,549,549,548,4406
20241010,094500,663559959,551,548,551,548,372
20241010,094400,663355977,548,548,549,548,8087
20241010,094300,658918997,548,553,553,548,8186
20241010,094200,654429760,553,551,553,551,2768
20241010,094100,652900313,553,554,554,550,6828
20241010,094000,649139992,554,553,554,553,6340
20241010,093900,645630761,553,550,554,550,1824
20241010,093800,644622583,553,552,553,551,3130
20241010,093700,642891815,553,551,553,550,2004
20241010,093600,641784995,553,552,555,550,21538
20241010,093500,629898726,550,549,552,549,12742
20241010,093400,622890695,549,548,549,547,24582
20241010,093300,609420016,548,547,548,545,5555
20241010,093200,606384914,547,547,547,545,4968
20241010,093100,603673091,549,547,552,547,13395
20241010,093000,596330324,548,548,548,546,2724
20241010,092900,594839392,549,550,550,544,8666
20241010,092800,590089791,549,549,549,546,10874
20241010,092700,584130999,544,549,551,542,23189
20241010,092600,571505936,553,553,554,548,19982
20241010,092500,560477100,553,551,555,548,13169
20241010,092400,553243326,549,546,552,545,6711
20241010,092300,549558025,545,547,548,544,18713
20241010,092200,539355134,548,548,549,546,3795
20241010,092100,537281879,549,549,550,546,10742
20241010,092000,531405221,550,546,552,546,5657
20241010,091900,528313210,543,553,555,542,103452
20241010,091800,471656435,555,549,560,549,24739
20241010,091700,457927495,550,565,568,548,69082
20241010,091600,419448603,565,559,567,557,30006
20241010,091500,402629606,559,570,574,554,69026
20241010,091400,363541069,574,574,577,567,56548
20241010,091300,331249136,577,566,577,566,46377
20241010,091200,304648635,573,557,581,553,114637
20241010,091100,239065209,561,571,587,554,123853
20241010,091000,168350227,575,551,575,551,115693
20241010,090900,103390444,552,551,552,545,7253
20241010,090800,99422548,551,542,551,542,9590
20241010,090700,94174105,542,543,544,542,104
20241010,090600,94117538,544,541,547,541,22675
20241010,090500,81797898,540,539,540,535,58285
20241010,090400,50542742,539,546,546,539,12159
20241010,090300,43948748,546,551,554,546,19538
20241010,090200,33176756,551,543,554,543,16965
20241010,090100,23834006,543,542,546,539,30281
20241010,090000,7416765,542,542,542,540,13687