stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,185700,2578156101,545,545,545,545,22887
20241015,185600,2578156101,545,545,545,545,0
20241015,185500,2578156101,545,545,545,545,0
20241015,185400,2578156101,545,545,545,545,0
20241015,185300,2578156101,545,545,545,545,0
20241015,185200,2578156101,545,545,545,545,0
20241015,185100,2578156101,545,545,545,545,0
20241015,185000,2578156101,545,545,545,545,0
20241015,184900,2578156101,545,545,545,545,0
20241015,184800,2578156101,545,545,545,545,0
20241015,184700,2578156101,545,545,545,545,0
20241015,184600,2578156101,545,545,545,545,0
20241015,184500,2578156101,545,545,545,545,0
20241015,184400,2578156101,545,545,545,545,0
20241015,184300,2578156101,545,545,545,545,0
20241015,184200,2578156101,545,545,545,545,0
20241015,184100,2578156101,545,545,545,545,0
20241015,184000,2578156101,545,545,545,545,0
20241015,183900,2578156101,545,545,545,545,0
20241015,183800,2578156101,545,545,545,545,0
20241015,183700,2578156101,545,545,545,545,0
20241015,183600,2578156101,545,545,545,545,0
20241015,183500,2578156101,545,545,545,545,0
20241015,183400,2578156101,545,545,545,545,0
20241015,183300,2578156101,545,545,545,545,0
20241015,183200,2578156101,545,545,545,545,0
20241015,183100,2578156101,545,545,545,545,0
20241015,183000,2578156101,545,545,545,545,0
20241015,182900,2578156101,545,545,545,545,0
20241015,182800,2578156101,545,545,545,545,0
20241015,182700,2578156101,545,545,545,545,22887
20241015,182600,2578156101,545,545,545,545,0
20241015,182500,2578156101,545,545,545,545,0
20241015,182400,2578156101,545,545,545,545,0
20241015,182300,2578156101,545,545,545,545,0
20241015,182200,2578156101,545,545,545,545,0
20241015,182100,2578156101,545,545,545,545,0
20241015,182000,2578156101,545,545,545,545,0
20241015,181900,2578156101,545,545,545,545,0
20241015,181800,2578156101,545,545,545,545,0
20241015,181700,2578156101,545,545,545,545,0
20241015,181600,2578156101,545,545,545,545,0
20241015,181500,2578156101,545,545,545,545,0
20241015,181400,2578156101,545,545,545,545,0
20241015,181300,2578156101,545,545,545,545,0
20241015,181200,2578156101,545,545,545,545,0
20241015,181100,2578156101,545,545,545,545,0
20241015,181000,2578156101,545,545,545,545,0
20241015,180900,2578156101,545,545,545,545,0
20241015,180800,2578156101,545,545,545,545,0
20241015,180700,2578156101,545,545,545,545,0
20241015,180600,2578156101,545,545,545,545,0
20241015,180500,2578156101,545,545,545,545,0
20241015,180400,2578156101,545,545,545,545,0
20241015,180300,2578156101,545,545,545,545,0
20241015,180200,2578156101,545,545,545,545,0
20241015,180100,2578156101,545,545,545,545,0
20241015,180000,2578156101,545,545,545,545,0
20241015,175900,2578156101,545,545,545,545,0
20241015,175800,2578156101,545,545,545,545,0
20241015,175700,2578156101,545,545,545,545,22887
20241015,175600,2578156101,545,545,545,545,0
20241015,175500,2578156101,545,545,545,545,0
20241015,175400,2578156101,545,545,545,545,0
20241015,175300,2578156101,545,545,545,545,0
20241015,175200,2578156101,545,545,545,545,0
20241015,175100,2578156101,545,545,545,545,0
20241015,175000,2578156101,545,545,545,545,0
20241015,174900,2578156101,545,545,545,545,0
20241015,174800,2578156101,545,545,545,545,0
20241015,174700,2578156101,545,545,545,545,0
20241015,174600,2578156101,545,545,545,545,0
20241015,174500,2578156101,545,545,545,545,0
20241015,174400,2578156101,545,545,545,545,0
20241015,174300,2578156101,545,545,545,545,0
20241015,174200,2578156101,545,545,545,545,0
20241015,174100,2578156101,545,545,545,545,0
20241015,174000,2578156101,545,545,545,545,0
20241015,173900,2578156101,545,545,545,545,0
20241015,173800,2578156101,545,545,545,545,0
20241015,173700,2578156101,545,545,545,545,0
20241015,173600,2578156101,545,545,545,545,0
20241015,173500,2578156101,545,545,545,545,0
20241015,173400,2578156101,545,545,545,545,0
20241015,173300,2578156101,545,545,545,545,0
20241015,173200,2578156101,545,545,545,545,0
20241015,173100,2578156101,545,545,545,545,0
20241015,173000,2578156101,545,545,545,545,0
20241015,172900,2578156101,545,545,545,545,0
20241015,172800,2578156101,545,545,545,545,0
20241015,172700,2578156101,545,545,545,545,22887
20241015,172600,2578156101,545,545,545,545,0
20241015,172500,2578156101,545,545,545,545,0
20241015,172400,2578156101,545,545,545,545,0
20241015,172300,2578156101,545,545,545,545,0
20241015,172200,2578156101,545,545,545,545,0
20241015,172100,2578156101,545,545,545,545,0
20241015,172000,2578156101,545,545,545,545,0
20241015,171900,2578156101,545,545,545,545,0
20241015,171800,2578156101,545,545,545,545,0
20241015,171700,2578156101,545,545,545,545,0
20241015,171600,2578156101,545,545,545,545,0
20241015,171500,2578156101,545,545,545,545,0
20241015,171400,2578156101,545,545,545,545,0
20241015,171300,2578156101,545,545,545,545,0
20241015,171200,2578156101,545,545,545,545,0
20241015,171100,2578156101,545,545,545,545,0
20241015,171000,2578156101,545,545,545,545,0
20241015,170900,2578156101,545,545,545,545,0
20241015,170800,2578156101,545,545,545,545,0
20241015,170700,2578156101,545,545,545,545,0
20241015,170600,2578156101,545,545,545,545,0
20241015,170500,2578156101,545,545,545,545,0
20241015,170400,2578156101,545,545,545,545,0
20241015,170300,2578156101,545,545,545,545,0
20241015,170200,2578156101,545,545,545,545,0
20241015,170100,2578156101,545,545,545,545,0
20241015,170000,2578156101,545,545,545,545,0
20241015,165900,2578156101,545,545,545,545,0
20241015,165800,2578156101,545,545,545,545,0
20241015,165700,2578156101,545,545,545,545,22887
20241015,165600,2578156101,545,545,545,545,0
20241015,165500,2578156101,545,545,545,545,0
20241015,165400,2578156101,545,545,545,545,0
20241015,165300,2578156101,545,545,545,545,0
20241015,165200,2578156101,545,545,545,545,0
20241015,165100,2578156101,545,545,545,545,0
20241015,165000,2578156101,545,545,545,545,0
20241015,164900,2578156101,545,545,545,545,0
20241015,164800,2578156101,545,545,545,545,0
20241015,164700,2578156101,545,545,545,545,0
20241015,164600,2578156101,545,545,545,545,0
20241015,164500,2578156101,545,545,545,545,0
20241015,164400,2578156101,545,545,545,545,0
20241015,164300,2578156101,545,545,545,545,0
20241015,164200,2578156101,545,545,545,545,0
20241015,164100,2578156101,545,545,545,545,0
20241015,164000,2578156101,545,545,545,545,0
20241015,163900,2578156101,545,545,545,545,0
20241015,163800,2578156101,545,545,545,545,0
20241015,163700,2578156101,545,545,545,545,0
20241015,163600,2578156101,545,545,545,545,0
20241015,163500,2578156101,545,545,545,545,0
20241015,163400,2578156101,545,545,545,545,0
20241015,163300,2578156101,545,545,545,545,0
20241015,163200,2578156101,545,545,545,545,0
20241015,163100,2578156101,545,545,545,545,0
20241015,163000,2578156101,545,545,545,545,0
20241015,162900,2578156101,545,545,545,545,0
20241015,162800,2578156101,545,545,545,545,0
20241015,162700,2578156101,545,545,545,545,22887
20241015,162600,2578156101,545,545,545,545,0
20241015,162500,2578156101,545,545,545,545,0
20241015,162400,2578156101,545,545,545,545,0
20241015,162300,2578156101,545,545,545,545,0
20241015,162200,2578156101,545,545,545,545,0
20241015,162100,2578156101,545,545,545,545,0
20241015,162000,2578156101,545,545,545,545,0
20241015,161900,2578156101,545,545,545,545,0
20241015,161800,2578156101,545,545,545,545,0
20241015,161700,2578156101,545,545,545,545,0
20241015,161600,2578156101,545,545,545,545,0
20241015,161500,2578156101,545,545,545,545,0
20241015,161400,2578156101,545,545,545,545,0
20241015,161300,2578156101,545,545,545,545,0
20241015,161200,2578156101,545,545,545,545,0
20241015,161100,2578156101,545,545,545,545,0
20241015,161000,2578156101,545,545,545,545,0
20241015,160900,2578156101,545,545,545,545,0
20241015,160800,2578156101,545,545,545,545,0
20241015,160700,2578156101,545,545,545,545,0
20241015,160600,2578156101,545,545,545,545,0
20241015,160500,2578156101,545,545,545,545,0
20241015,160400,2578156101,545,545,545,545,0
20241015,160300,2578156101,545,545,545,545,0
20241015,160200,2578156101,545,545,545,545,0
20241015,160100,2578156101,545,545,545,545,0
20241015,160000,2578156101,545,545,545,545,0
20241015,155900,2578156101,545,545,545,545,0
20241015,155800,2578156101,545,545,545,545,0
20241015,155700,2578156101,545,545,545,545,22887
20241015,155600,2578156101,545,545,545,545,0
20241015,155500,2578156101,545,545,545,545,0
20241015,155400,2578156101,545,545,545,545,0
20241015,155300,2578156101,545,545,545,545,0
20241015,155200,2578156101,545,545,545,545,0
20241015,155100,2578156101,545,545,545,545,0
20241015,155000,2578156101,545,545,545,545,0
20241015,154900,2578156101,545,545,545,545,0
20241015,154800,2578156101,545,545,545,545,0
20241015,154700,2578156101,545,545,545,545,0
20241015,154600,2578156101,545,545,545,545,0
20241015,154500,2578156101,545,545,545,545,0
20241015,154400,2578156101,545,545,545,545,0
20241015,154300,2578156101,545,545,545,545,0
20241015,154200,2578156101,545,545,545,545,0
20241015,154100,2578156101,545,545,545,545,0
20241015,154000,2578156101,545,545,545,545,0
20241015,153900,2578156101,545,545,545,545,0
20241015,153800,2578156101,545,545,545,545,0
20241015,153700,2578156101,545,545,545,545,0
20241015,153600,2578156101,545,545,545,545,0
20241015,153500,2578156101,545,545,545,545,0
20241015,153400,2578156101,545,545,545,545,0
20241015,153300,2578156101,545,545,545,545,0
20241015,153200,2578156101,545,545,545,545,0
20241015,153100,2578156101,545,545,545,545,0
20241015,153000,2578156101,545,545,545,545,22887
20241015,152900,2565682686,545,545,545,545,0
20241015,152800,2565682686,545,545,545,545,0
20241015,152700,2565682686,545,545,545,545,0
20241015,152600,2565682686,545,545,545,545,0
20241015,152500,2565682686,545,545,545,545,0
20241015,152400,2565682686,545,545,545,545,0
20241015,152300,2565682686,545,545,545,545,0
20241015,152200,2565682686,545,545,545,545,0
20241015,152100,2565682686,545,545,545,545,0
20241015,152000,2565682686,545,545,545,545,0
20241015,151900,2565682686,545,543,545,543,1095
20241015,151800,2565088099,543,543,545,543,4818
20241015,151700,2562463100,545,544,545,544,3428
20241015,151600,2560595339,545,544,545,544,4311
20241015,151500,2558248665,543,540,543,540,6977
20241015,151400,2554467070,542,541,542,541,2308
20241015,151300,2553217005,541,541,541,541,2900
20241015,151200,2551648105,541,541,541,541,908
20241015,151100,2551156877,541,539,541,539,484
20241015,151000,2550895801,539,539,539,539,3619
20241015,150900,2548945160,539,540,540,539,3535
20241015,150800,2547039597,540,540,540,540,2
20241015,150700,2547038517,540,540,540,540,1458
20241015,150600,2546251197,543,543,543,543,1
20241015,150500,2546250654,543,543,543,543,1
20241015,150400,2546250111,540,540,540,540,13136
20241015,150300,2539156671,540,541,541,540,3000
20241015,150200,2537533784,540,540,540,540,0
20241015,150100,2537533784,540,540,540,540,1
20241015,150000,2537533244,540,540,540,540,0
20241015,145900,2537533244,540,540,540,540,0
20241015,145800,2537533244,540,540,540,540,301
20241015,145700,2537370704,540,540,540,540,500
20241015,145600,2537100704,540,542,542,540,4654
20241015,145500,2534583693,542,542,542,542,1282
20241015,145400,2533888849,543,543,543,543,501
20241015,145300,2533616806,544,544,544,544,2000
20241015,145200,2532528806,543,543,543,543,543
20241015,145100,2532233957,543,542,543,542,676
20241015,145000,2531866917,542,542,542,542,261
20241015,144900,2531725455,542,542,542,542,0
20241015,144800,2531725455,542,541,542,541,148
20241015,144700,2531645339,540,540,540,540,71
20241015,144600,2531606999,541,541,541,541,100
20241015,144500,2531552899,541,541,541,541,4118
20241015,144400,2529325061,541,543,543,541,1001
20241015,144300,2528783434,542,543,543,542,816
20241015,144200,2528341066,543,543,543,543,0
20241015,144100,2528341066,543,543,543,543,0
20241015,144000,2528341066,543,543,543,543,0
20241015,143900,2528341066,543,543,543,543,2000
20241015,143800,2527255066,544,544,544,544,0
20241015,143700,2527255066,544,545,545,544,1500
20241015,143600,2526438066,545,545,545,545,1000
20241015,143500,2525893066,545,545,545,545,1
20241015,143400,2525892521,543,544,544,543,176
20241015,143300,2525796853,545,544,545,544,6337
20241015,143200,2522343732,544,542,544,542,5000
20241015,143100,2519628845,539,540,540,539,700
20241015,143000,2519251543,543,539,543,539,673
20241015,142900,2518886781,540,540,540,540,480
20241015,142800,2518627581,540,540,540,540,817
20241015,142700,2518186401,543,543,543,543,102
20241015,142600,2518131015,543,539,543,539,104
20241015,142500,2518074947,539,543,543,539,700
20241015,142400,2517696546,543,543,543,543,0
20241015,142300,2517696546,543,543,543,543,0
20241015,142200,2517696546,543,543,543,543,0
20241015,142100,2517696546,543,543,543,543,0
20241015,142000,2517696546,543,542,543,542,10000
20241015,141900,2512269426,541,541,541,541,255
20241015,141800,2512131471,539,539,539,539,1706
20241015,141700,2511211937,539,539,539,539,28
20241015,141600,2511196845,539,539,539,539,744
20241015,141500,2510795829,539,539,539,539,0
20241015,141400,2510795829,539,539,539,539,0
20241015,141300,2510795829,539,539,539,539,0
20241015,141200,2510795829,539,539,539,539,0
20241015,141100,2510795829,539,539,539,539,0
20241015,141000,2510795829,539,539,539,539,0
20241015,140900,2510795829,539,540,540,539,3726
20241015,140800,2508787514,541,541,541,541,0
20241015,140700,2508787514,541,541,541,541,0
20241015,140600,2508787514,541,541,541,541,0
20241015,140500,2508787514,541,540,541,540,12385
20241015,140400,2502097197,540,540,540,540,1
20241015,140300,2502096657,541,541,541,541,1
20241015,140200,2502096116,540,541,541,540,6004
20241015,140100,2498851955,542,542,542,542,1
20241015,140000,2498851413,540,540,540,540,500
20241015,135900,2498581413,542,542,542,542,55
20241015,135800,2498551603,540,540,540,540,0
20241015,135700,2498551603,540,540,540,540,517
20241015,135600,2498272423,543,543,543,543,2000
20241015,135500,2497186423,542,540,542,540,5052
20241015,135400,2494455839,540,540,540,540,10000
20241015,135300,2489055839,542,542,542,542,33
20241015,135200,2489037953,540,540,540,540,0
20241015,135100,2489037953,540,541,542,540,5994
20241015,135000,2485797561,542,542,542,542,1
20241015,134900,2485797019,542,541,542,541,1200
20241015,134800,2485147818,542,542,542,541,780
20241015,134700,2484725836,541,541,541,541,6300
20241015,134600,2481317536,542,542,542,542,100
20241015,134500,2481263336,541,541,541,541,4
20241015,134400,2481261172,542,541,542,541,1137
20241015,134300,2480645055,541,542,542,541,1140
20241015,134200,2480027470,541,541,541,541,5380
20241015,134100,2477116890,541,542,542,541,2330
20241015,134000,2475855808,543,541,543,541,9577
20241015,133900,2470673139,541,541,541,541,20
20241015,133800,2470662319,542,541,542,541,6
20241015,133700,2470659072,541,542,542,541,1612
20241015,133600,2469786979,544,542,544,542,201
20241015,133500,2469678035,542,543,543,542,20
20241015,133400,2469667185,544,544,544,544,0
20241015,133300,2469667185,544,544,544,544,0
20241015,133200,2469667185,544,544,544,544,20
20241015,133100,2469656305,543,543,543,543,7011
20241015,133000,2465849332,543,540,543,540,4038
20241015,132900,2463668809,540,543,543,540,40
20241015,132800,2463647161,543,543,543,543,20
20241015,132700,2463636301,543,543,543,543,9501
20241015,132600,2458477258,542,542,542,542,1100
20241015,132500,2457881058,542,542,542,542,5
20241015,132400,2457878348,542,539,542,539,66
20241015,132300,2457842766,540,540,540,540,1
20241015,132200,2457842226,539,542,542,539,2310
20241015,132100,2456595200,542,542,542,542,0
20241015,132000,2456595200,542,542,542,542,0
20241015,131900,2456595200,542,542,542,542,2000
20241015,131800,2455511200,541,541,541,541,220
20241015,131700,2455392180,542,542,542,542,8173
20241015,131600,2450962414,542,543,543,542,309
20241015,131500,2450794636,542,541,542,541,7460
20241015,131400,2446753564,541,541,541,541,20
20241015,131300,2446742744,541,540,541,540,5988
20241015,131200,2443508224,540,537,540,537,1016
20241015,131100,2442962628,537,537,537,537,860
20241015,131000,2442500808,537,540,540,536,750
20241015,130900,2442098107,540,537,540,537,3
20241015,130800,2442096493,538,538,538,538,2878
20241015,130700,2440548129,538,538,538,538,1626
20241015,130600,2439673341,538,538,538,538,0
20241015,130500,2439673341,538,538,538,538,5000
20241015,130400,2436983341,538,535,538,535,15277
20241015,130300,2428780146,540,538,540,538,11
20241015,130200,2428774226,535,537,537,535,9782
20241015,130100,2423540853,538,537,539,537,202
20241015,130000,2423431978,539,539,539,539,822
20241015,125900,2422988920,536,537,537,536,12794
20241015,125800,2416128732,538,539,539,537,1765
20241015,125700,2415180818,537,538,538,537,185
20241015,125600,2415081468,539,539,539,539,200
20241015,125500,2414973668,537,537,537,537,600
20241015,125400,2414651468,537,537,537,537,7264
20241015,125300,2410750700,537,537,537,537,246
20241015,125200,2410618598,537,537,537,537,1
20241015,125100,2410618061,537,537,537,537,52
20241015,125000,2410590137,535,535,535,535,0
20241015,124900,2410590137,535,536,536,535,5870
20241015,124800,2407446703,536,535,536,535,4156
20241015,124700,2405223223,535,535,535,535,2399
20241015,124600,2403939758,535,535,535,535,1
20241015,124500,2403939223,536,536,536,536,0
20241015,124400,2403939223,536,536,536,536,1083
20241015,124300,2403358735,536,537,537,536,300
20241015,124200,2403197735,537,537,537,537,1
20241015,124100,2403197198,539,539,539,539,0
20241015,124000,2403197198,539,536,539,536,3034
20241015,123900,2401570107,536,536,536,536,0
20241015,123800,2401570107,536,536,536,536,0
20241015,123700,2401570107,536,536,536,536,2884
20241015,123600,2400024283,541,541,541,541,0
20241015,123500,2400024283,541,537,541,537,2885
20241015,123400,2398465789,535,536,536,534,9530
20241015,123300,2393372886,536,536,536,536,3079
20241015,123200,2391722542,537,538,538,537,4227
20241015,123100,2389452635,538,538,538,538,2167
20241015,123000,2388286789,538,538,538,538,200
20241015,122900,2388179189,538,539,539,538,2658
20241015,122800,2386748585,540,540,540,540,100
20241015,122700,2386694585,541,541,542,540,603
20241015,122600,2386368940,541,540,541,540,902
20241015,122500,2385880963,540,540,540,540,0
20241015,122400,2385880963,540,540,540,540,1936
20241015,122300,2384835523,539,539,539,538,1907
20241015,122200,2383809022,539,539,539,539,1000
20241015,122100,2383270022,537,539,539,537,9
20241015,122000,2383265175,539,538,539,537,213
20241015,121900,2383150668,538,538,538,538,410
20241015,121800,2382930088,538,538,538,538,300
20241015,121700,2382768688,539,539,539,539,154
20241015,121600,2382685682,539,539,539,539,30
20241015,121500,2382669512,539,539,540,539,131
20241015,121400,2382598902,539,539,539,539,197
20241015,121300,2382492719,539,539,539,539,0
20241015,121200,2382492719,539,539,539,539,3
20241015,121100,2382491102,538,538,538,538,0
20241015,121000,2382491102,538,539,539,538,2678
20241015,120900,2381049332,541,540,541,540,2952
20241015,120800,2379453252,540,539,541,539,2104
20241015,120700,2378317092,539,540,540,539,1626
20241015,120600,2377439678,539,539,539,539,1500
20241015,120500,2376631178,539,539,539,539,103
20241015,120400,2376575661,537,537,537,537,0
20241015,120300,2376575661,537,539,539,537,154
20241015,120200,2376492949,540,539,540,539,194
20241015,120100,2376388382,536,540,541,536,1031
20241015,120000,2375833184,539,537,540,537,1135
20241015,115900,2375220563,540,537,540,537,542
20241015,115800,2374927932,535,538,538,535,3759
20241015,115700,2372915150,539,540,540,539,20
20241015,115600,2372904360,539,541,541,539,1272
20241015,115500,2372218722,541,540,541,540,4100
20241015,115400,2370004385,537,540,540,537,1237
20241015,115300,2369337032,541,540,541,540,1573
20241015,115200,2368487593,540,540,540,540,114
20241015,115100,2368426033,540,538,540,538,6197
20241015,115000,2365082762,538,538,538,538,257
20241015,114900,2364944496,538,535,538,535,10668
20241015,114800,2359218333,535,533,535,533,3030
20241015,114700,2357598323,533,533,533,533,0
20241015,114600,2357598323,533,533,533,533,345
20241015,114500,2357414438,533,535,535,533,108
20241015,114400,2357356674,535,535,535,535,400
20241015,114300,2357142674,535,533,535,533,1769
20241015,114200,2356199571,533,534,534,533,4719
20241015,114100,2353684144,533,534,534,533,5399
20241015,114000,2350806107,534,534,534,534,273
20241015,113900,2350660325,534,535,535,534,5091
20241015,113800,2347941541,535,535,535,535,220
20241015,113700,2347823841,535,535,535,535,268
20241015,113600,2347680461,535,535,535,535,9
20241015,113500,2347675646,535,535,535,535,3066
20241015,113400,2346035336,535,536,536,535,3043
20241015,113300,2344405322,536,536,536,536,1000
20241015,113200,2343869322,535,535,535,535,0
20241015,113100,2343869322,535,535,535,535,310
20241015,113000,2343703472,536,535,536,535,676
20241015,112900,2343341806,535,535,535,535,1000
20241015,112800,2342806806,535,535,535,535,0
20241015,112700,2342806806,535,535,535,535,177
20241015,112600,2342712111,536,536,536,536,115
20241015,112500,2342650471,536,535,536,533,13417
20241015,112400,2335484753,534,536,536,534,2505
20241015,112300,2334146633,536,536,536,536,0
20241015,112200,2334146633,536,536,536,536,140
20241015,112100,2334071593,536,533,536,533,2131
20241015,112000,2332929380,534,534,534,534,600
20241015,111900,2332608980,534,534,534,534,170
20241015,111800,2332518200,534,534,534,533,3196
20241015,111700,2330811666,534,534,534,534,1265
20241015,111600,2330136156,534,533,534,532,9988
20241015,111500,2324816440,534,533,534,533,757
20241015,111400,2324412409,534,533,534,533,1437
20241015,111300,2323645463,534,535,535,533,458
20241015,111200,2323400889,535,533,535,533,1126
20241015,111100,2322800595,535,539,539,535,10305
20241015,111000,2317286260,535,535,542,527,92264
20241015,110900,2268318685,536,539,539,536,26520
20241015,110800,2254074673,540,538,540,538,13869
20241015,110700,2246613071,538,540,540,538,1138
20241015,110600,2245999658,540,540,540,538,263
20241015,110500,2245857940,539,538,540,538,14688
20241015,110400,2237941886,538,539,540,538,6710
20241015,110300,2234325220,540,540,540,540,1500
20241015,110200,2233515220,540,540,540,540,3788
20241015,110100,2231469700,540,540,540,540,21
20241015,110000,2231458360,540,543,543,539,4356
20241015,105900,2229109032,543,540,543,539,7532
20241015,105800,2225042917,540,539,540,539,5091
20241015,105700,2222293781,540,539,540,539,1125
20241015,105600,2221687405,539,540,540,539,2394
20241015,105500,2220395102,539,541,541,539,10162
20241015,105400,2214907524,540,540,543,540,4
20241015,105300,2214905361,539,539,540,538,26125
20241015,105200,2200813134,540,543,543,540,27687
20241015,105100,2185827579,543,544,544,543,14895
20241015,105000,2177724700,544,544,544,544,4
20241015,104900,2177722524,546,546,546,544,4
20241015,104800,2177720342,543,545,546,543,2006
20241015,104700,2176626628,546,546,546,546,78
20241015,104600,2176584040,546,546,546,546,500
20241015,104500,2176311040,547,547,547,543,634
20241015,104400,2175965418,542,545,545,542,9258
20241015,104300,2170936477,545,547,547,544,4823
20241015,104200,2168308628,545,545,545,545,101
20241015,104100,2168253583,547,547,547,547,3249
20241015,104000,2166476380,547,546,547,546,667
20241015,103900,2166112178,546,545,546,545,1160
20241015,103800,2165478968,545,545,545,545,1000
20241015,103700,2164933968,545,544,545,544,1000
20241015,103600,2164389568,545,545,545,545,159
20241015,103500,2164302913,542,545,545,542,66
20241015,103400,2164267138,542,542,545,542,2193
20241015,103300,2163078420,542,542,546,542,1893
20241015,103200,2162051614,542,542,546,542,300
20241015,103100,2161888614,542,544,546,542,555
20241015,103000,2161587037,544,546,547,544,3113
20241015,102900,2159891347,546,543,546,542,6351
20241015,102800,2156435433,543,542,544,540,6389
20241015,102700,2152978356,542,544,544,542,4653
20241015,102600,2150450974,544,539,544,539,7988
20241015,102500,2146128811,539,538,540,538,857
20241015,102400,2145666977,539,536,539,536,31413
20241015,102300,2128827042,536,536,536,536,0
20241015,102200,2128827042,536,541,541,535,36841
20241015,102100,2109046185,541,541,541,540,8378
20241015,102000,2104518569,544,541,544,539,23522
20241015,101900,2091814390,540,542,542,540,21786
20241015,101800,2080027987,543,546,546,543,20462
20241015,101700,2068895775,547,546,547,546,2526
20241015,101600,2067514551,547,547,547,546,3358
20241015,101500,2065677877,548,548,548,546,4603
20241015,101400,2063158769,549,547,549,547,981
20241015,101300,2062621168,547,549,549,545,5637
20241015,101200,2059539581,549,550,550,547,822
20241015,101100,2059089503,547,551,551,547,30882
20241015,101000,2042140729,551,551,552,551,4259
20241015,100900,2039793520,551,554,554,551,10611
20241015,100800,2033926878,555,555,555,555,3000
20241015,100700,2032261878,557,556,557,556,3506
20241015,100600,2030311042,555,558,558,555,10703
20241015,100500,2024345335,559,561,561,559,4558
20241015,100400,2021795409,562,562,562,559,4529
20241015,100300,2019254639,561,560,565,560,60285
20241015,100200,1985427402,560,553,560,553,48456
20241015,100100,1958561395,553,552,553,552,1336
20241015,100000,1957822594,552,552,552,552,51
20241015,095900,1957794442,552,552,552,552,3567
20241015,095800,1955825458,552,553,553,552,336
20241015,095700,1955639959,553,553,553,553,648
20241015,095600,1955281615,551,551,551,551,1988
20241015,095500,1954186227,551,550,551,550,129
20241015,095400,1954115226,550,550,551,549,4278
20241015,095300,1951762000,551,550,551,549,919
20241015,095200,1951256559,550,549,550,549,2050
20241015,095100,1950130459,549,549,551,548,17258
20241015,095000,1940652817,550,552,553,549,43249
20241015,094900,1916826772,552,553,553,552,1290
20241015,094800,1916113668,552,554,554,552,5813
20241015,094700,1912904438,554,553,554,552,2766
20241015,094600,1911374192,553,554,554,551,361
20241015,094500,1911174926,554,554,554,551,3612
20241015,094400,1909173881,554,553,554,551,8915
20241015,094300,1904251313,553,552,554,551,2624
20241015,094200,1902801459,553,551,553,551,7604
20241015,094100,1898596649,551,552,552,550,15508
20241015,094000,1890060252,552,554,554,551,8652
20241015,093900,1885274248,552,552,553,550,8486
20241015,093800,1880588786,551,550,551,549,4105
20241015,093700,1878328440,549,549,550,549,12060
20241015,093600,1871705500,549,550,551,549,17822
20241015,093500,1861907632,550,550,552,549,6850
20241015,093400,1858135893,551,556,556,550,32631
20241015,093300,1840145427,556,553,556,552,94727
20241015,093200,1787672229,553,551,553,551,24676
20241015,093100,1774060930,551,554,555,551,44789
20241015,093000,1749302819,554,554,557,552,13341
20241015,092900,1741918110,554,557,558,554,49934
20241015,092800,1714173463,557,560,561,556,10249
20241015,092700,1708463049,561,560,561,555,62896
20241015,092600,1673362374,560,566,566,560,140827
20241015,092500,1594096928,566,567,568,565,40201
20241015,092400,1571340389,567,568,568,565,44343
20241015,092300,1546222757,568,567,570,565,23724
20241015,092200,1532779472,567,570,572,567,38647
20241015,092100,1510808920,570,571,571,569,46760
20241015,092000,1484159467,572,575,575,570,59671
20241015,091900,1450063260,574,579,579,574,48425
20241015,091800,1422157514,577,579,579,576,41516
20241015,091700,1398191705,577,582,582,576,69129
20241015,091600,1358229134,581,581,583,577,125014
20241015,091500,1285517376,578,582,585,576,110302
20241015,091400,1221411134,582,575,584,575,75485
20241015,091300,1177589786,575,572,575,571,25608
20241015,091200,1162891098,572,569,573,566,14041
20241015,091100,1154875964,565,567,569,564,30129
20241015,091000,1137819264,566,569,570,566,28815
20241015,090900,1121489483,571,571,574,569,34247
20241015,090800,1101912112,574,563,574,562,41638
20241015,090700,1078318644,566,571,571,562,145012
20241015,090600,996186610,571,576,580,571,84352
20241015,090500,947662786,572,577,582,572,168319
20241015,090400,850497366,577,609,609,569,406862
20241015,090300,613284124,609,572,617,566,462939
20241015,090200,338844934,572,594,594,566,576721
20241015,090100,0,524,524,524,524,0
20241015,090000,0,524,524,524,524,0