stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193400,1099705227,589,589,589,589,16196
20241007,193300,1099705227,589,589,589,589,0
20241007,193200,1099705227,589,589,589,589,0
20241007,193100,1099705227,589,589,589,589,0
20241007,193000,1099705227,589,589,589,589,0
20241007,192900,1099705227,589,589,589,589,0
20241007,192800,1099705227,589,589,589,589,0
20241007,192700,1099705227,589,589,589,589,0
20241007,192600,1099705227,589,589,589,589,0
20241007,192500,1099705227,589,589,589,589,0
20241007,192400,1099705227,589,589,589,589,0
20241007,192300,1099705227,589,589,589,589,0
20241007,192200,1099705227,589,589,589,589,0
20241007,192100,1099705227,589,589,589,589,0
20241007,192000,1099705227,589,589,589,589,0
20241007,191900,1099705227,589,589,589,589,0
20241007,191800,1099705227,589,589,589,589,0
20241007,191700,1099705227,589,589,589,589,0
20241007,191600,1099705227,589,589,589,589,0
20241007,191500,1099705227,589,589,589,589,0
20241007,191400,1099705227,589,589,589,589,0
20241007,191300,1099705227,589,589,589,589,0
20241007,191200,1099705227,589,589,589,589,0
20241007,191100,1099705227,589,589,589,589,0
20241007,191000,1099705227,589,589,589,589,0
20241007,190900,1099705227,589,589,589,589,0
20241007,190800,1099705227,589,589,589,589,0
20241007,190700,1099705227,589,589,589,589,0
20241007,190600,1099705227,589,589,589,589,0
20241007,190500,1099705227,589,589,589,589,0
20241007,190400,1099705227,589,589,589,589,16196
20241007,190300,1099705227,589,589,589,589,0
20241007,190200,1099705227,589,589,589,589,0
20241007,190100,1099705227,589,589,589,589,0
20241007,190000,1099705227,589,589,589,589,0
20241007,185900,1099705227,589,589,589,589,0
20241007,185800,1099705227,589,589,589,589,0
20241007,185700,1099705227,589,589,589,589,0
20241007,185600,1099705227,589,589,589,589,0
20241007,185500,1099705227,589,589,589,589,0
20241007,185400,1099705227,589,589,589,589,0
20241007,185300,1099705227,589,589,589,589,0
20241007,185200,1099705227,589,589,589,589,0
20241007,185100,1099705227,589,589,589,589,0
20241007,185000,1099705227,589,589,589,589,0
20241007,184900,1099705227,589,589,589,589,0
20241007,184800,1099705227,589,589,589,589,0
20241007,184700,1099705227,589,589,589,589,0
20241007,184600,1099705227,589,589,589,589,0
20241007,184500,1099705227,589,589,589,589,0
20241007,184400,1099705227,589,589,589,589,0
20241007,184300,1099705227,589,589,589,589,0
20241007,184200,1099705227,589,589,589,589,0
20241007,184100,1099705227,589,589,589,589,0
20241007,184000,1099705227,589,589,589,589,0
20241007,183900,1099705227,589,589,589,589,0
20241007,183800,1099705227,589,589,589,589,0
20241007,183700,1099705227,589,589,589,589,0
20241007,183600,1099705227,589,589,589,589,0
20241007,183500,1099705227,589,589,589,589,0
20241007,183400,1099705227,589,589,589,589,16196
20241007,183300,1099705227,589,589,589,589,0
20241007,183200,1099705227,589,589,589,589,0
20241007,183100,1099705227,589,589,589,589,0
20241007,183000,1099705227,589,589,589,589,0
20241007,182900,1099705227,589,589,589,589,0
20241007,182800,1099705227,589,589,589,589,0
20241007,182700,1099705227,589,589,589,589,0
20241007,182600,1099705227,589,589,589,589,0
20241007,182500,1099705227,589,589,589,589,0
20241007,182400,1099705227,589,589,589,589,0
20241007,182300,1099705227,589,589,589,589,0
20241007,182200,1099705227,589,589,589,589,0
20241007,182100,1099705227,589,589,589,589,0
20241007,182000,1099705227,589,589,589,589,0
20241007,181900,1099705227,589,589,589,589,0
20241007,181800,1099705227,589,589,589,589,0
20241007,181700,1099705227,589,589,589,589,0
20241007,181600,1099705227,589,589,589,589,0
20241007,181500,1099705227,589,589,589,589,0
20241007,181400,1099705227,589,589,589,589,0
20241007,181300,1099705227,589,589,589,589,0
20241007,181200,1099705227,589,589,589,589,0
20241007,181100,1099705227,589,589,589,589,0
20241007,181000,1099705227,589,589,589,589,0
20241007,180900,1099705227,589,589,589,589,0
20241007,180800,1099705227,589,589,589,589,0
20241007,180700,1099705227,589,589,589,589,0
20241007,180600,1099705227,589,589,589,589,0
20241007,180500,1099705227,589,589,589,589,0
20241007,180400,1099705227,589,589,589,589,16196
20241007,180300,1099705227,589,589,589,589,0
20241007,180200,1099705227,589,589,589,589,0
20241007,180100,1099705227,589,589,589,589,0
20241007,180000,1099705227,589,589,589,589,0
20241007,175900,1099705227,589,589,589,589,0
20241007,175800,1099705227,589,589,589,589,0
20241007,175700,1099705227,589,589,589,589,0
20241007,175600,1099705227,589,589,589,589,0
20241007,175500,1099705227,589,589,589,589,0
20241007,175400,1099705227,589,589,589,589,0
20241007,175300,1099705227,589,589,589,589,0
20241007,175200,1099705227,589,589,589,589,0
20241007,175100,1099705227,589,589,589,589,0
20241007,175000,1099705227,589,589,589,589,0
20241007,174900,1099705227,589,589,589,589,0
20241007,174800,1099705227,589,589,589,589,0
20241007,174700,1099705227,589,589,589,589,0
20241007,174600,1099705227,589,589,589,589,0
20241007,174500,1099705227,589,589,589,589,0
20241007,174400,1099705227,589,589,589,589,0
20241007,174300,1099705227,589,589,589,589,0
20241007,174200,1099705227,589,589,589,589,0
20241007,174100,1099705227,589,589,589,589,0
20241007,174000,1099705227,589,589,589,589,0
20241007,173900,1099705227,589,589,589,589,0
20241007,173800,1099705227,589,589,589,589,0
20241007,173700,1099705227,589,589,589,589,0
20241007,173600,1099705227,589,589,589,589,0
20241007,173500,1099705227,589,589,589,589,0
20241007,173400,1099705227,589,589,589,589,16196
20241007,173300,1099705227,589,589,589,589,0
20241007,173200,1099705227,589,589,589,589,0
20241007,173100,1099705227,589,589,589,589,0
20241007,173000,1099705227,589,589,589,589,0
20241007,172900,1099705227,589,589,589,589,0
20241007,172800,1099705227,589,589,589,589,0
20241007,172700,1099705227,589,589,589,589,0
20241007,172600,1099705227,589,589,589,589,0
20241007,172500,1099705227,589,589,589,589,0
20241007,172400,1099705227,589,589,589,589,0
20241007,172300,1099705227,589,589,589,589,0
20241007,172200,1099705227,589,589,589,589,0
20241007,172100,1099705227,589,589,589,589,0
20241007,172000,1099705227,589,589,589,589,0
20241007,171900,1099705227,589,589,589,589,0
20241007,171800,1099705227,589,589,589,589,0
20241007,171700,1099705227,589,589,589,589,0
20241007,171600,1099705227,589,589,589,589,0
20241007,171500,1099705227,589,589,589,589,0
20241007,171400,1099705227,589,589,589,589,0
20241007,171300,1099705227,589,589,589,589,0
20241007,171200,1099705227,589,589,589,589,0
20241007,171100,1099705227,589,589,589,589,0
20241007,171000,1099705227,589,589,589,589,0
20241007,170900,1099705227,589,589,589,589,0
20241007,170800,1099705227,589,589,589,589,0
20241007,170700,1099705227,589,589,589,589,0
20241007,170600,1099705227,589,589,589,589,0
20241007,170500,1099705227,589,589,589,589,0
20241007,170400,1099705227,589,589,589,589,16196
20241007,170300,1099705227,589,589,589,589,0
20241007,170200,1099705227,589,589,589,589,0
20241007,170100,1099705227,589,589,589,589,0
20241007,170000,1099705227,589,589,589,589,0
20241007,165900,1099705227,589,589,589,589,0
20241007,165800,1099705227,589,589,589,589,0
20241007,165700,1099705227,589,589,589,589,0
20241007,165600,1099705227,589,589,589,589,0
20241007,165500,1099705227,589,589,589,589,0
20241007,165400,1099705227,589,589,589,589,0
20241007,165300,1099705227,589,589,589,589,0
20241007,165200,1099705227,589,589,589,589,0
20241007,165100,1099705227,589,589,589,589,0
20241007,165000,1099705227,589,589,589,589,0
20241007,164900,1099705227,589,589,589,589,0
20241007,164800,1099705227,589,589,589,589,0
20241007,164700,1099705227,589,589,589,589,0
20241007,164600,1099705227,589,589,589,589,0
20241007,164500,1099705227,589,589,589,589,0
20241007,164400,1099705227,589,589,589,589,0
20241007,164300,1099705227,589,589,589,589,0
20241007,164200,1099705227,589,589,589,589,0
20241007,164100,1099705227,589,589,589,589,0
20241007,164000,1099705227,589,589,589,589,0
20241007,163900,1099705227,589,589,589,589,0
20241007,163800,1099705227,589,589,589,589,0
20241007,163700,1099705227,589,589,589,589,0
20241007,163600,1099705227,589,589,589,589,0
20241007,163500,1099705227,589,589,589,589,0
20241007,163400,1099705227,589,589,589,589,16196
20241007,163300,1099705227,589,589,589,589,0
20241007,163200,1099705227,589,589,589,589,0
20241007,163100,1099705227,589,589,589,589,0
20241007,163000,1099705227,589,589,589,589,0
20241007,162900,1099705227,589,589,589,589,0
20241007,162800,1099705227,589,589,589,589,0
20241007,162700,1099705227,589,589,589,589,0
20241007,162600,1099705227,589,589,589,589,0
20241007,162500,1099705227,589,589,589,589,0
20241007,162400,1099705227,589,589,589,589,0
20241007,162300,1099705227,589,589,589,589,0
20241007,162200,1099705227,589,589,589,589,0
20241007,162100,1099705227,589,589,589,589,0
20241007,162000,1099705227,589,589,589,589,0
20241007,161900,1099705227,589,589,589,589,0
20241007,161800,1099705227,589,589,589,589,0
20241007,161700,1099705227,589,589,589,589,0
20241007,161600,1099705227,589,589,589,589,0
20241007,161500,1099705227,589,589,589,589,0
20241007,161400,1099705227,589,589,589,589,0
20241007,161300,1099705227,589,589,589,589,0
20241007,161200,1099705227,589,589,589,589,0
20241007,161100,1099705227,589,589,589,589,0
20241007,161000,1099705227,589,589,589,589,0
20241007,160900,1099705227,589,589,589,589,0
20241007,160800,1099705227,589,589,589,589,0
20241007,160700,1099705227,589,589,589,589,0
20241007,160600,1099705227,589,589,589,589,0
20241007,160500,1099705227,589,589,589,589,0
20241007,160400,1099705227,589,589,589,589,16196
20241007,160300,1099705227,589,589,589,589,0
20241007,160200,1099705227,589,589,589,589,0
20241007,160100,1099705227,589,589,589,589,0
20241007,160000,1099705227,589,589,589,589,0
20241007,155900,1099705227,589,589,589,589,0
20241007,155800,1099705227,589,589,589,589,0
20241007,155700,1099705227,589,589,589,589,0
20241007,155600,1099705227,589,589,589,589,0
20241007,155500,1099705227,589,589,589,589,0
20241007,155400,1099705227,589,589,589,589,0
20241007,155300,1099705227,589,589,589,589,0
20241007,155200,1099705227,589,589,589,589,0
20241007,155100,1099705227,589,589,589,589,0
20241007,155000,1099705227,589,589,589,589,0
20241007,154900,1099705227,589,589,589,589,0
20241007,154800,1099705227,589,589,589,589,0
20241007,154700,1099705227,589,589,589,589,0
20241007,154600,1099705227,589,589,589,589,0
20241007,154500,1099705227,589,589,589,589,0
20241007,154400,1099705227,589,589,589,589,0
20241007,154300,1099705227,589,589,589,589,0
20241007,154200,1099705227,589,589,589,589,0
20241007,154100,1099705227,589,589,589,589,0
20241007,154000,1099705227,589,589,589,589,0
20241007,153900,1099705227,589,589,589,589,0
20241007,153800,1099705227,589,589,589,589,0
20241007,153700,1099705227,589,589,589,589,0
20241007,153600,1099705227,589,589,589,589,0
20241007,153500,1099705227,589,589,589,589,0
20241007,153400,1099705227,589,589,589,589,16196
20241007,153300,1099705227,589,589,589,589,0
20241007,153200,1099705227,589,589,589,589,0
20241007,153100,1099705227,589,589,589,589,0
20241007,153000,1099705227,589,589,589,589,16196
20241007,152900,1090165783,589,589,589,589,0
20241007,152800,1090165783,589,589,589,589,0
20241007,152700,1090165783,589,589,589,589,0
20241007,152600,1090165783,589,589,589,589,0
20241007,152500,1090165783,589,589,589,589,0
20241007,152400,1090165783,589,589,589,589,0
20241007,152300,1090165783,589,589,589,589,0
20241007,152200,1090165783,589,589,589,589,0
20241007,152100,1090165783,589,589,589,589,0
20241007,152000,1090165783,589,589,589,589,0
20241007,151900,1090165783,589,578,592,578,18247
20241007,151800,1079457542,582,577,582,577,12454
20241007,151700,1072248712,577,580,580,577,2225
20241007,151600,1070961831,582,582,582,581,10148
20241007,151500,1065065641,582,582,582,582,584
20241007,151400,1064725753,582,582,582,582,5521
20241007,151300,1061512531,582,580,582,580,10064
20241007,151200,1055662351,580,580,580,580,800
20241007,151100,1055198351,580,580,580,580,700
20241007,151000,1054792351,578,580,581,578,14468
20241007,150900,1046404705,582,582,582,582,1
20241007,150800,1046404123,580,582,582,580,1026
20241007,150700,1045808993,580,580,580,580,0
20241007,150600,1045808993,580,579,581,579,11280
20241007,150500,1039271049,579,579,579,579,102
20241007,150400,1039211991,582,582,582,577,13303
20241007,150300,1031512395,581,581,581,581,4275
20241007,150200,1029028620,581,582,582,581,1814
20241007,150100,1027973792,582,582,582,582,0
20241007,150000,1027973792,582,582,582,582,0
20241007,145900,1027973792,582,582,582,582,298
20241007,145800,1027800356,582,582,582,581,8455
20241007,145700,1022879548,582,582,582,582,0
20241007,145600,1022879548,582,582,582,582,828
20241007,145500,1022397652,582,582,582,582,7148
20241007,145400,1018237516,582,587,587,582,501
20241007,145300,1017943434,587,587,587,587,0
20241007,145200,1017943434,587,586,587,586,302
20241007,145100,1017766362,582,582,582,582,597
20241007,145000,1017418908,582,583,583,582,910
20241007,144900,1016888384,583,583,583,583,1821
20241007,144800,1015826741,584,585,585,584,4235
20241007,144700,1013353254,588,588,588,588,0
20241007,144600,1013353254,588,588,588,588,1
20241007,144500,1013352666,588,585,588,585,600
20241007,144400,1013001171,585,584,585,584,2938
20241007,144300,1011285336,584,586,586,584,319
20241007,144200,1011098939,586,587,587,586,3085
20241007,144100,1009291022,588,588,589,588,91
20241007,144000,1009237464,590,590,590,590,0
20241007,143900,1009237464,590,590,590,590,2471
20241007,143800,1007779574,591,591,591,591,0
20241007,143700,1007779574,591,591,591,591,268
20241007,143600,1007621186,591,587,591,587,2
20241007,143500,1007620008,595,589,595,589,1401
20241007,143400,1006793819,586,588,588,586,1899
20241007,143300,1005679005,589,588,589,588,3315
20241007,143200,1003727074,589,589,589,589,1
20241007,143100,1003726485,589,588,590,587,7423
20241007,143000,999360467,588,588,588,588,2292
20241007,142900,998012771,588,588,588,584,8254
20241007,142800,993181144,588,584,588,581,6220
20241007,142700,989543337,584,584,584,584,71
20241007,142600,989501873,582,582,582,582,1
20241007,142500,989501291,582,582,582,582,1649
20241007,142400,988541573,582,582,582,582,865
20241007,142300,988038143,585,585,585,585,0
20241007,142200,988038143,585,583,585,582,2476
20241007,142100,986597008,583,583,583,583,400
20241007,142000,986363808,583,583,583,583,800
20241007,141900,985897408,583,583,583,583,0
20241007,141800,985897408,583,583,583,583,0
20241007,141700,985897408,583,583,583,583,0
20241007,141600,985897408,583,582,583,582,943
20241007,141500,985348082,581,581,581,581,560
20241007,141400,985022722,581,583,583,581,5997
20241007,141300,981533127,585,585,586,585,1002
20241007,141200,980946956,587,587,587,587,0
20241007,141100,980946956,587,587,587,587,1
20241007,141000,980946369,586,586,586,586,257
20241007,140900,980795767,588,588,588,588,189
20241007,140800,980684635,587,589,589,587,7234
20241007,140700,976436143,590,590,590,590,1
20241007,140600,976435553,590,590,590,590,31
20241007,140500,976417263,588,590,590,588,139
20241007,140400,976335327,590,589,590,589,3270
20241007,140300,974407804,590,590,590,590,60
20241007,140200,974372404,590,590,590,590,550
20241007,140100,974047904,590,587,590,587,6991
20241007,140000,969925637,586,586,586,586,225
20241007,135900,969793787,586,587,587,586,8631
20241007,135800,964735029,587,586,587,586,308
20241007,135700,964554533,588,590,590,588,4005
20241007,135600,962196553,590,590,590,590,1000
20241007,135500,961606553,591,591,591,591,0
20241007,135400,961606553,591,587,591,587,1989
20241007,135300,960439006,587,589,589,587,18585
20241007,135200,949503111,588,588,588,588,500
20241007,135100,949209111,588,589,589,588,3497
20241007,135000,947150378,589,590,590,589,254
20241007,134900,947000521,590,590,590,590,0
20241007,134800,947000521,590,588,590,588,4958
20241007,134700,944080759,589,589,589,589,0
20241007,134600,944080759,589,587,589,587,3400
20241007,134500,942081989,587,587,587,587,2
20241007,134400,942080815,583,587,587,582,512
20241007,134300,941782717,581,587,589,581,5318
20241007,134200,938685569,587,583,587,582,4264
20241007,134100,936194551,586,586,586,586,0
20241007,134000,936194551,586,582,586,582,607
20241007,133900,935841253,582,585,585,582,8364
20241007,133800,930960739,585,587,587,585,4971
20241007,133700,928045621,587,588,588,587,2540
20241007,133600,926552522,588,588,588,588,1270
20241007,133500,925805762,589,589,589,589,0
20241007,133400,925805762,589,588,589,588,1657
20241007,133300,924831300,588,587,588,587,102
20241007,133200,924771326,591,587,591,586,3496
20241007,133100,922720730,591,587,591,587,7803
20241007,133000,918139476,587,588,588,587,2645
20241007,132900,916586110,590,590,590,590,51
20241007,132800,916556020,587,587,587,587,183
20241007,132700,916448599,586,588,588,585,17404
20241007,132600,906236526,590,590,590,589,6934
20241007,132500,902152118,590,592,592,590,12763
20241007,132400,894612410,592,592,592,592,1524
20241007,132300,893710202,593,593,593,593,878
20241007,132200,893189548,594,594,594,594,4669
20241007,132100,890416162,594,593,594,593,849
20241007,132000,889912355,593,593,593,593,4666
20241007,131900,887145417,592,593,593,592,1907
20241007,131800,886015673,592,592,592,592,0
20241007,131700,886015673,592,592,592,592,290
20241007,131600,885843993,591,594,594,591,4208
20241007,131500,883354680,595,597,597,595,200
20241007,131400,883235480,597,597,597,597,1378
20241007,131300,882412814,597,597,597,597,100
20241007,131200,882353114,598,598,598,598,2
20241007,131100,882351918,598,600,600,595,27794
20241007,131000,865772283,601,602,602,598,5928
20241007,130900,862219820,598,602,603,598,13805
20241007,130800,853905426,602,598,602,598,28539
20241007,130700,836747608,598,593,598,593,15210
20241007,130600,827709562,594,594,594,593,1001
20241007,130500,827115810,592,590,592,590,3631
20241007,130400,824970880,590,591,591,590,1165
20241007,130300,824283517,591,586,591,586,216
20241007,130200,824156131,586,586,586,586,9126
20241007,130100,818808295,586,590,590,586,6752
20241007,130000,814840018,590,590,590,590,1440
20241007,125900,813990418,590,590,590,590,1452
20241007,125800,813133738,590,593,593,590,4067
20241007,125700,810733743,593,595,595,590,1913
20241007,125600,809599939,592,591,595,591,7889
20241007,125500,804916654,593,593,593,587,1360
20241007,125400,804118303,593,601,607,582,46510
20241007,125300,776551447,595,598,604,595,3242
20241007,125200,774613588,597,593,608,593,14418
20241007,125100,765965158,600,606,609,593,60025
20241007,125000,729802238,607,607,607,602,10784
20241007,124900,723272513,607,600,608,599,12265
20241007,124800,715871629,599,600,601,598,3597
20241007,124700,713714905,600,602,604,598,11596
20241007,124600,706741924,602,595,605,595,62269
20241007,124500,669503864,593,592,595,592,7257
20241007,124400,665191371,592,593,595,592,8675
20241007,124300,660047507,593,586,596,586,25960
20241007,124200,644727218,585,585,586,585,6548
20241007,124100,640891907,585,581,585,577,1556
20241007,124000,639983430,581,581,581,581,0
20241007,123900,639983430,581,581,581,581,900
20241007,123800,639460530,581,580,581,580,1723
20241007,123700,638461189,580,580,580,576,42
20241007,123600,638436989,576,577,577,576,596
20241007,123500,638093678,580,580,580,580,1
20241007,123400,638093098,577,577,577,577,86
20241007,123300,638043476,576,580,580,576,13248
20241007,123200,630390165,580,579,580,579,176
20241007,123100,630288185,580,580,580,580,2000
20241007,123000,629128185,580,583,583,580,522
20241007,122900,628823877,583,581,583,581,2655
20241007,122800,627278593,582,582,582,579,174
20241007,122700,627177757,579,579,579,579,3
20241007,122600,627176020,580,580,580,580,0
20241007,122500,627176020,580,580,580,580,0
20241007,122400,627176020,580,580,580,580,0
20241007,122300,627176020,580,583,583,580,1974
20241007,122200,626029054,583,581,583,581,10375
20241007,122100,619983045,581,579,581,579,3773
20241007,122000,617795464,579,576,579,576,5827
20241007,121900,614432279,577,577,577,577,36
20241007,121800,614411507,577,577,577,577,1
20241007,121700,614410930,579,579,579,579,280
20241007,121600,614248810,579,574,579,573,2547
20241007,121500,612786835,576,576,576,574,4426
20241007,121400,610241439,579,582,582,579,2066
20241007,121300,609043059,582,576,582,576,2076
20241007,121200,607845555,576,583,583,576,10607
20241007,121100,601691343,583,578,585,578,31270
20241007,121000,583451819,579,574,579,574,31134
20241007,120900,565484946,573,572,574,572,7016
20241007,120800,561466777,574,572,574,571,22704
20241007,120700,548464694,573,569,573,569,10032
20241007,120600,542739114,569,566,569,566,5917
20241007,120500,539382384,566,566,566,566,101
20241007,120400,539325218,565,566,566,565,4011
20241007,120300,537054993,567,567,568,567,30
20241007,120200,537037982,568,567,568,567,3
20241007,120100,537036280,568,568,568,567,576
20241007,120000,536709681,568,567,568,567,4
20241007,115900,536707412,568,568,568,568,1
20241007,115800,536706844,568,566,568,565,3203
20241007,115700,534891522,564,565,565,564,756
20241007,115600,534464835,565,565,565,565,1
20241007,115500,534464270,568,568,568,568,2
20241007,115400,534463134,565,565,565,565,101
20241007,115300,534406069,568,568,568,568,2234
20241007,115200,533137157,568,568,568,568,1000
20241007,115100,532569157,568,568,568,568,16
20241007,115000,532560069,568,568,568,568,332
20241007,114900,532371493,568,568,568,568,0
20241007,114800,532371493,568,568,568,568,816
20241007,114700,531908005,568,566,568,566,44
20241007,114600,531883096,566,566,566,566,8000
20241007,114500,527355096,566,566,566,566,0
20241007,114400,527355096,566,565,566,565,523
20241007,114300,527059085,565,564,565,564,2688
20241007,114200,525541440,565,565,565,565,283
20241007,114100,525381545,565,564,565,564,97
20241007,114000,525326746,564,564,564,564,452
20241007,113900,525071818,564,564,564,564,43
20241007,113800,525047566,561,564,564,561,3300
20241007,113700,523190708,564,564,564,564,500
20241007,113600,522908708,564,564,564,564,223
20241007,113500,522782936,564,562,564,562,4537
20241007,113400,520224154,564,564,564,564,0
20241007,113300,520224154,564,564,564,564,5320
20241007,113200,517223674,560,560,560,560,4636
20241007,113100,514627514,560,564,564,560,2790
20241007,113000,513060664,564,564,564,564,400
20241007,112900,512835064,564,564,564,564,0
20241007,112800,512835064,564,564,564,564,28
20241007,112700,512819272,564,561,564,561,151
20241007,112600,512734531,561,561,561,561,8208
20241007,112500,508129843,561,564,564,561,6175
20241007,112400,504665638,561,561,561,561,89
20241007,112300,504615709,561,562,562,561,9007
20241007,112200,499562672,561,565,565,561,1300
20241007,112100,498833299,565,565,565,565,2
20241007,112000,498832169,561,565,565,561,6745
20241007,111900,495044746,565,565,565,565,50
20241007,111800,495016496,565,565,565,565,10
20241007,111700,495010846,565,562,565,561,205
20241007,111600,494895747,561,561,561,561,0
20241007,111500,494895747,561,562,562,561,19
20241007,111400,494885084,565,565,565,565,0
20241007,111300,494885084,565,561,565,561,1388
20241007,111200,494106408,561,564,564,561,8196
20241007,111100,489499852,565,564,565,564,37
20241007,111000,489478974,564,565,565,564,2057
20241007,110900,488317993,565,565,565,565,140
20241007,110800,488238893,565,566,566,565,4251
20241007,110700,485837068,566,565,566,565,55
20241007,110600,485805983,566,566,566,566,53
20241007,110500,485775985,566,566,566,566,78
20241007,110400,485731837,566,566,566,566,872
20241007,110300,485238285,566,565,566,565,22
20241007,110200,485225853,566,565,566,565,2264
20241007,110100,483946601,565,564,565,564,499
20241007,110000,483665135,564,563,564,563,106
20241007,105900,483605440,564,563,564,563,203
20241007,105800,483491148,564,563,564,563,45
20241007,105700,483465802,563,563,563,563,10
20241007,105600,483460172,561,563,563,561,8146
20241007,105500,478882465,563,564,564,563,860
20241007,105400,478397681,564,564,564,564,6982
20241007,105300,474459833,565,565,565,565,201
20241007,105200,474346268,564,564,564,564,1643
20241007,105100,473419616,564,564,564,564,76
20241007,105000,473376752,564,563,564,561,5446
20241007,104900,470319327,563,564,564,562,2768
20241007,104800,468760555,565,565,565,565,10
20241007,104700,468754905,563,563,563,563,1
20241007,104600,468754342,565,562,565,561,512
20241007,104500,468466862,562,570,570,560,108514
20241007,104400,407364247,569,569,569,569,200
20241007,104300,407250447,570,570,571,570,12005
20241007,104200,400407525,570,573,573,570,4981
20241007,104100,397568110,573,575,575,573,30
20241007,104000,397550900,573,573,573,573,4545
20241007,103900,394946615,571,570,571,570,103
20241007,103800,394887804,573,571,573,571,523
20241007,103700,394588521,570,572,572,570,18237
20241007,103600,384192767,572,572,572,570,681
20241007,103500,383804278,570,572,572,570,5373
20241007,103400,380737104,572,572,572,572,123
20241007,103300,380666748,573,573,573,573,1
20241007,103200,380666175,573,573,573,573,0
20241007,103100,380666175,573,573,573,573,0
20241007,103000,380666175,573,571,573,571,231
20241007,102900,380534254,571,571,571,571,200
20241007,102800,380420054,570,573,573,570,5576
20241007,102700,377235081,574,574,574,574,0
20241007,102600,377235081,574,574,574,574,2313
20241007,102500,375907419,574,576,576,574,602
20241007,102400,375560797,576,574,576,574,6165
20241007,102300,372010637,576,574,576,574,68
20241007,102200,371971585,574,574,574,574,3
20241007,102100,371969863,574,574,574,574,700
20241007,102000,371568063,574,574,574,574,28
20241007,101900,371551991,574,574,574,574,55
20241007,101800,371520421,571,571,571,571,3344
20241007,101700,369610997,571,570,571,570,1563
20241007,101600,368719779,571,571,571,570,12044
20241007,101500,361849341,572,573,577,572,3317
20241007,101400,359941400,572,572,572,572,0
20241007,101300,359941400,572,572,572,572,1000
20241007,101200,359369400,572,574,574,572,7750
20241007,101100,354924109,573,573,576,573,141
20241007,101000,354843136,576,576,576,576,10
20241007,100900,354837376,576,577,577,576,52
20241007,100800,354807423,574,578,578,574,622
20241007,100700,354448036,573,573,578,573,21127
20241007,100600,342297461,573,569,573,569,7
20241007,100500,342293474,568,571,573,568,10300
20241007,100400,336398149,567,567,570,567,35971
20241007,100300,315999592,567,563,567,562,854
20241007,100200,315518783,562,566,567,562,14286
20241007,100100,307432654,562,562,562,562,0
20241007,100000,307432654,562,562,562,562,602
20241007,095900,307094330,566,563,566,563,7635
20241007,095800,302795645,563,567,567,563,641
20241007,095700,302432202,567,565,567,565,632
20241007,095600,302074745,562,562,562,562,546
20241007,095500,301767893,561,563,564,561,9555
20241007,095400,296394056,563,563,563,563,3774
20241007,095300,294269294,563,565,565,563,6860
20241007,095200,290402530,565,567,567,565,10973
20241007,095100,284197518,567,567,567,567,2
20241007,095000,284196384,566,567,567,566,2575
20241007,094900,282736456,567,567,567,567,0
20241007,094800,282736456,567,570,571,567,1329
20241007,094700,281977942,571,571,571,571,5
20241007,094600,281975087,572,572,572,572,1
20241007,094500,281974515,572,565,572,565,106
20241007,094400,281914583,565,570,570,565,2700
20241007,094300,280387050,570,570,570,570,200
20241007,094200,280273050,570,567,570,565,17529
20241007,094100,270350019,568,568,568,568,379
20241007,094000,270134747,568,569,573,567,14716
20241007,093900,261762875,568,568,572,568,369
20241007,093800,261553279,568,573,573,568,4207
20241007,093700,259163188,573,567,573,567,5676
20241007,093600,255923247,567,567,567,567,2002
20241007,093500,254788113,567,569,569,567,1963
20241007,093400,253675072,569,570,570,569,3376
20241007,093300,251754111,573,573,573,569,1550
20241007,093200,250872152,570,570,573,570,2088
20241007,093100,249681327,570,575,576,570,10368
20241007,093000,243747599,576,574,576,574,711
20241007,092900,243339040,573,573,573,573,1
20241007,092800,243338467,573,575,575,573,3559
20241007,092700,241295426,575,571,575,571,839
20241007,092600,240815237,571,571,571,571,53
20241007,092500,240784974,576,573,576,570,3302
20241007,092400,238893092,570,569,570,569,653
20241007,092300,238520883,570,573,573,570,3239
20241007,092200,236669432,573,573,573,573,625
20241007,092100,236311307,573,573,573,569,914
20241007,092000,235787761,569,569,569,569,1141
20241007,091900,235138532,566,566,566,566,3011
20241007,091800,233434306,566,567,567,566,4347
20241007,091700,230972975,567,567,568,567,3499
20241007,091600,228985552,567,568,573,566,9811
20241007,091500,223422580,573,567,573,567,13460
20241007,091400,215745346,567,569,569,567,1885
20241007,091300,214676287,570,571,571,567,3230
20241007,091200,212838654,571,571,573,571,2509
20241007,091100,211405571,571,571,571,567,7996
20241007,091000,206852695,571,573,573,571,4089
20241007,090900,204511084,573,568,577,568,23959
20241007,090800,190850527,570,576,576,570,26897
20241007,090700,175422584,575,576,584,575,6176
20241007,090600,171868117,575,580,586,575,12363
20241007,090500,164732149,586,586,592,579,67432
20241007,090400,125052031,588,580,588,579,14648
20241007,090300,116505721,580,562,580,560,50749
20241007,090200,87602856,561,573,574,558,75004
20241007,090100,45090582,574,580,580,574,54497
20241007,090000,13728661,580,581,591,579,23492