stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,183400,2151214236,518,518,518,518,83964
20241002,183300,2151214236,518,518,518,518,0
20241002,183200,2151214236,518,518,518,518,0
20241002,183100,2151214236,518,518,518,518,0
20241002,183000,2151214236,518,518,518,518,0
20241002,182900,2151214236,518,518,518,518,0
20241002,182800,2151214236,518,518,518,518,0
20241002,182700,2151214236,518,518,518,518,0
20241002,182600,2151214236,518,518,518,518,0
20241002,182500,2151214236,518,518,518,518,0
20241002,182400,2151214236,518,518,518,518,0
20241002,182300,2151214236,518,518,518,518,0
20241002,182200,2151214236,518,518,518,518,0
20241002,182100,2151214236,518,518,518,518,0
20241002,182000,2151214236,518,518,518,518,0
20241002,181900,2151214236,518,518,518,518,0
20241002,181800,2151214236,518,518,518,518,0
20241002,181700,2151214236,518,518,518,518,0
20241002,181600,2151214236,518,518,518,518,0
20241002,181500,2151214236,518,518,518,518,0
20241002,181400,2151214236,518,518,518,518,0
20241002,181300,2151214236,518,518,518,518,0
20241002,181200,2151214236,518,518,518,518,0
20241002,181100,2151214236,518,518,518,518,0
20241002,181000,2151214236,518,518,518,518,0
20241002,180900,2151214236,518,518,518,518,0
20241002,180800,2151214236,518,518,518,518,0
20241002,180700,2151214236,518,518,518,518,0
20241002,180600,2151214236,518,518,518,518,0
20241002,180500,2151214236,518,518,518,518,0
20241002,180400,2151214236,518,518,518,518,83964
20241002,180300,2151214236,518,518,518,518,0
20241002,180200,2151214236,518,518,518,518,0
20241002,180100,2151214236,518,518,518,518,0
20241002,180000,2151214236,518,518,518,518,0
20241002,175900,2151214236,518,518,518,518,0
20241002,175800,2151214236,518,518,518,518,0
20241002,175700,2151214236,518,518,518,518,0
20241002,175600,2151214236,518,518,518,518,0
20241002,175500,2151214236,518,518,518,518,0
20241002,175400,2151214236,518,518,518,518,0
20241002,175300,2151214236,518,518,518,518,0
20241002,175200,2151214236,518,518,518,518,0
20241002,175100,2151214236,518,518,518,518,0
20241002,175000,2151214236,518,518,518,518,0
20241002,174900,2151214236,518,518,518,518,0
20241002,174800,2151214236,518,518,518,518,0
20241002,174700,2151214236,518,518,518,518,0
20241002,174600,2151214236,518,518,518,518,0
20241002,174500,2151214236,518,518,518,518,0
20241002,174400,2151214236,518,518,518,518,0
20241002,174300,2151214236,518,518,518,518,0
20241002,174200,2151214236,518,518,518,518,0
20241002,174100,2151214236,518,518,518,518,0
20241002,174000,2151214236,518,518,518,518,0
20241002,173900,2151214236,518,518,518,518,0
20241002,173800,2151214236,518,518,518,518,0
20241002,173700,2151214236,518,518,518,518,0
20241002,173600,2151214236,518,518,518,518,0
20241002,173500,2151214236,518,518,518,518,0
20241002,173400,2151214236,518,518,518,518,83964
20241002,173300,2151214236,518,518,518,518,0
20241002,173200,2151214236,518,518,518,518,0
20241002,173100,2151214236,518,518,518,518,0
20241002,173000,2151214236,518,518,518,518,0
20241002,172900,2151214236,518,518,518,518,0
20241002,172800,2151214236,518,518,518,518,0
20241002,172700,2151214236,518,518,518,518,0
20241002,172600,2151214236,518,518,518,518,0
20241002,172500,2151214236,518,518,518,518,0
20241002,172400,2151214236,518,518,518,518,0
20241002,172300,2151214236,518,518,518,518,0
20241002,172200,2151214236,518,518,518,518,0
20241002,172100,2151214236,518,518,518,518,0
20241002,172000,2151214236,518,518,518,518,0
20241002,171900,2151214236,518,518,518,518,0
20241002,171800,2151214236,518,518,518,518,0
20241002,171700,2151214236,518,518,518,518,0
20241002,171600,2151214236,518,518,518,518,0
20241002,171500,2151214236,518,518,518,518,0
20241002,171400,2151214236,518,518,518,518,0
20241002,171300,2151214236,518,518,518,518,0
20241002,171200,2151214236,518,518,518,518,0
20241002,171100,2151214236,518,518,518,518,0
20241002,171000,2151214236,518,518,518,518,0
20241002,170900,2151214236,518,518,518,518,0
20241002,170800,2151214236,518,518,518,518,0
20241002,170700,2151214236,518,518,518,518,0
20241002,170600,2151214236,518,518,518,518,0
20241002,170500,2151214236,518,518,518,518,0
20241002,170400,2151214236,518,518,518,518,83964
20241002,170300,2151214236,518,518,518,518,0
20241002,170200,2151214236,518,518,518,518,0
20241002,170100,2151214236,518,518,518,518,0
20241002,170000,2151214236,518,518,518,518,0
20241002,165900,2151214236,518,518,518,518,0
20241002,165800,2151214236,518,518,518,518,0
20241002,165700,2151214236,518,518,518,518,0
20241002,165600,2151214236,518,518,518,518,0
20241002,165500,2151214236,518,518,518,518,0
20241002,165400,2151214236,518,518,518,518,0
20241002,165300,2151214236,518,518,518,518,0
20241002,165200,2151214236,518,518,518,518,0
20241002,165100,2151214236,518,518,518,518,0
20241002,165000,2151214236,518,518,518,518,0
20241002,164900,2151214236,518,518,518,518,0
20241002,164800,2151214236,518,518,518,518,0
20241002,164700,2151214236,518,518,518,518,0
20241002,164600,2151214236,518,518,518,518,0
20241002,164500,2151214236,518,518,518,518,0
20241002,164400,2151214236,518,518,518,518,0
20241002,164300,2151214236,518,518,518,518,0
20241002,164200,2151214236,518,518,518,518,0
20241002,164100,2151214236,518,518,518,518,0
20241002,164000,2151214236,518,518,518,518,0
20241002,163900,2151214236,518,518,518,518,0
20241002,163800,2151214236,518,518,518,518,0
20241002,163700,2151214236,518,518,518,518,0
20241002,163600,2151214236,518,518,518,518,0
20241002,163500,2151214236,518,518,518,518,0
20241002,163400,2151214236,518,518,518,518,83964
20241002,163300,2151214236,518,518,518,518,0
20241002,163200,2151214236,518,518,518,518,0
20241002,163100,2151214236,518,518,518,518,0
20241002,163000,2151214236,518,518,518,518,0
20241002,162900,2151214236,518,518,518,518,0
20241002,162800,2151214236,518,518,518,518,0
20241002,162700,2151214236,518,518,518,518,0
20241002,162600,2151214236,518,518,518,518,0
20241002,162500,2151214236,518,518,518,518,0
20241002,162400,2151214236,518,518,518,518,0
20241002,162300,2151214236,518,518,518,518,0
20241002,162200,2151214236,518,518,518,518,0
20241002,162100,2151214236,518,518,518,518,0
20241002,162000,2151214236,518,518,518,518,0
20241002,161900,2151214236,518,518,518,518,0
20241002,161800,2151214236,518,518,518,518,0
20241002,161700,2151214236,518,518,518,518,0
20241002,161600,2151214236,518,518,518,518,0
20241002,161500,2151214236,518,518,518,518,0
20241002,161400,2151214236,518,518,518,518,0
20241002,161300,2151214236,518,518,518,518,0
20241002,161200,2151214236,518,518,518,518,0
20241002,161100,2151214236,518,518,518,518,0
20241002,161000,2151214236,518,518,518,518,0
20241002,160900,2151214236,518,518,518,518,0
20241002,160800,2151214236,518,518,518,518,0
20241002,160700,2151214236,518,518,518,518,0
20241002,160600,2151214236,518,518,518,518,0
20241002,160500,2151214236,518,518,518,518,0
20241002,160400,2151214236,518,518,518,518,83964
20241002,160300,2151214236,518,518,518,518,0
20241002,160200,2151214236,518,518,518,518,0
20241002,160100,2151214236,518,518,518,518,0
20241002,160000,2151214236,518,518,518,518,0
20241002,155900,2151214236,518,518,518,518,0
20241002,155800,2151214236,518,518,518,518,0
20241002,155700,2151214236,518,518,518,518,0
20241002,155600,2151214236,518,518,518,518,0
20241002,155500,2151214236,518,518,518,518,0
20241002,155400,2151214236,518,518,518,518,0
20241002,155300,2151214236,518,518,518,518,0
20241002,155200,2151214236,518,518,518,518,0
20241002,155100,2151214236,518,518,518,518,0
20241002,155000,2151214236,518,518,518,518,0
20241002,154900,2151214236,518,518,518,518,0
20241002,154800,2151214236,518,518,518,518,0
20241002,154700,2151214236,518,518,518,518,0
20241002,154600,2151214236,518,518,518,518,0
20241002,154500,2151214236,518,518,518,518,0
20241002,154400,2151214236,518,518,518,518,0
20241002,154300,2151214236,518,518,518,518,0
20241002,154200,2151214236,518,518,518,518,0
20241002,154100,2151214236,518,518,518,518,0
20241002,154000,2151214236,518,518,518,518,0
20241002,153900,2151214236,518,518,518,518,0
20241002,153800,2151214236,518,518,518,518,0
20241002,153700,2151214236,518,518,518,518,0
20241002,153600,2151214236,518,518,518,518,0
20241002,153500,2151214236,518,518,518,518,0
20241002,153400,2151214236,518,518,518,518,83964
20241002,153300,2151214236,518,518,518,518,0
20241002,153200,2151214236,518,518,518,518,0
20241002,153100,2151214236,518,518,518,518,0
20241002,153000,2151214236,518,518,518,518,83964
20241002,152900,2107720884,519,519,519,519,0
20241002,152800,2107720884,519,519,519,519,0
20241002,152700,2107720884,519,519,519,519,0
20241002,152600,2107720884,519,519,519,519,0
20241002,152500,2107720884,519,519,519,519,0
20241002,152400,2107720884,519,519,519,519,0
20241002,152300,2107720884,519,519,519,519,0
20241002,152200,2107720884,519,519,519,519,0
20241002,152100,2107720884,519,519,519,519,0
20241002,152000,2107720884,519,519,519,519,0
20241002,151900,2107720884,519,518,519,518,17986
20241002,151800,2098404029,518,519,519,518,11174
20241002,151700,2092613677,519,519,519,519,5406
20241002,151600,2089807963,518,519,519,518,8336
20241002,151500,2085484518,519,519,519,519,1640
20241002,151400,2084633358,519,518,519,518,7095
20241002,151300,2080956056,518,519,519,518,1565
20241002,151200,2080144511,519,519,519,518,11577
20241002,151100,2074146048,519,519,519,518,728
20241002,151000,2073768916,519,519,519,518,1054
20241002,150900,2073222853,519,519,520,518,1257
20241002,150800,2072571501,519,520,520,518,2817
20241002,150700,2071107838,518,520,520,518,4469
20241002,150600,2068792536,520,521,521,518,24821
20241002,150500,2055932288,521,519,521,519,20086
20241002,150400,2045507644,518,520,521,518,61434
20241002,150300,2013595617,521,521,521,520,1411
20241002,150200,2012861442,521,521,521,520,1172
20241002,150100,2012250915,521,520,521,519,20112
20241002,150000,2001812599,520,520,521,519,2523
20241002,145900,2000502721,521,522,522,519,6558
20241002,145800,1997097242,523,519,524,519,432
20241002,145700,1996871309,524,520,525,519,31671
20241002,145600,1980298255,522,520,522,519,20627
20241002,145500,1969561201,520,519,520,518,21937
20241002,145400,1958182956,520,519,520,519,5672
20241002,145300,1955239151,520,520,520,519,694
20241002,145200,1954878930,520,521,521,520,230
20241002,145100,1954759149,520,520,520,519,113
20241002,145000,1954700392,520,520,520,519,1785
20241002,144900,1953773139,520,521,521,519,4088
20241002,144800,1951651160,521,520,521,520,17554
20241002,144700,1942514456,520,520,520,519,3205
20241002,144600,1940849856,520,520,520,519,33681
20241002,144500,1923369315,520,520,520,519,2546
20241002,144400,1922046248,520,520,520,520,1377
20241002,144300,1921330208,520,520,520,520,3482
20241002,144200,1919519568,520,521,521,519,109
20241002,144100,1919462936,521,521,521,520,6426
20241002,144000,1916121235,521,521,521,520,1849
20241002,143900,1915159746,521,520,521,520,3882
20241002,143800,1913141087,520,521,521,520,5095
20241002,143700,1910491680,521,520,521,520,2335
20241002,143600,1909277479,521,521,521,520,237
20241002,143500,1909154012,521,521,521,521,11503
20241002,143400,1903160949,522,522,522,521,2612
20241002,143300,1901800068,522,522,522,521,3627
20241002,143200,1899910299,521,521,521,521,507
20241002,143100,1899646152,521,520,521,520,4225
20241002,143000,1897445681,521,521,521,521,3
20241002,142900,1897444118,521,521,521,521,504
20241002,142800,1897181534,521,522,522,521,85
20241002,142700,1897137223,522,521,522,520,1607
20241002,142600,1896300269,521,521,521,520,970
20241002,142500,1895795843,520,521,521,520,667
20241002,142400,1895448455,521,521,521,521,1720
20241002,142300,1894552335,521,521,521,520,12042
20241002,142200,1888288813,521,522,522,521,957
20241002,142100,1887790214,522,521,522,521,391
20241002,142000,1887586115,522,521,522,520,7089
20241002,141900,1883899650,522,522,522,522,162
20241002,141800,1883815086,522,522,522,521,1482
20241002,141700,1883042504,522,521,522,521,2450
20241002,141600,1881765954,521,521,521,521,179
20241002,141500,1881672695,521,522,522,521,512
20241002,141400,1881405432,522,521,522,521,581
20241002,141300,1881102181,522,522,522,522,136
20241002,141200,1881031189,522,522,522,520,815
20241002,141100,1880606159,520,521,521,520,8502
20241002,141000,1876179614,521,522,522,521,500
20241002,140900,1875918685,522,522,522,521,271
20241002,140800,1875777393,522,522,522,521,4132
20241002,140700,1873623697,522,521,522,521,1058
20241002,140600,1873072121,522,522,522,522,2856
20241002,140500,1871581289,521,522,522,521,5169
20241002,140400,1868888168,522,521,522,521,1008
20241002,140300,1868362993,521,522,522,521,316
20241002,140200,1868198241,522,521,522,521,80
20241002,140100,1868156485,520,520,520,520,553
20241002,140000,1867868925,520,521,521,520,19754
20241002,135900,1857594550,521,521,521,521,808
20241002,135800,1857173582,521,522,522,521,1288
20241002,135700,1856501681,522,522,522,521,3298
20241002,135600,1854783411,522,522,522,522,57
20241002,135500,1854753657,522,522,523,522,904
20241002,135400,1854281768,522,522,522,521,170
20241002,135300,1854193045,522,520,524,520,12726
20241002,135200,1847543431,519,519,519,519,0
20241002,135100,1847543431,519,520,521,519,4483
20241002,135000,1845216732,519,520,521,519,10283
20241002,134900,1839867403,520,519,520,519,2962
20241002,134800,1838328062,519,520,520,519,1244
20241002,134700,1837681403,519,520,520,519,400
20241002,134600,1837473717,520,519,520,519,3497
20241002,134500,1835658773,519,519,519,519,10028
20241002,134400,1830454241,519,520,520,519,169
20241002,134300,1830366380,520,520,520,520,3
20241002,134200,1830364820,519,519,520,519,543
20241002,134100,1830083002,519,519,519,519,13563
20241002,134000,1823043805,518,518,518,518,1
20241002,133900,1823043287,518,518,518,518,22380
20241002,133800,1811450447,518,518,518,518,2229
20241002,133700,1810295825,518,519,519,518,1925
20241002,133600,1809298159,519,518,519,518,1015
20241002,133500,1808771579,519,520,520,519,18263
20241002,133400,1799292442,520,520,520,520,712
20241002,133300,1798922202,520,520,520,520,30463
20241002,133200,1783081442,520,521,521,520,397
20241002,133100,1782874854,520,521,521,520,2713
20241002,133000,1781463912,521,521,521,521,7889
20241002,132900,1777353743,521,521,521,521,8132
20241002,132800,1773116971,521,520,521,520,6681
20241002,132700,1769642850,520,520,521,520,7847
20241002,132600,1765562336,521,521,521,521,1002
20241002,132500,1765040294,521,521,521,521,500
20241002,132400,1764779794,520,520,521,520,859
20241002,132300,1764333113,521,521,521,521,3196
20241002,132200,1762667997,521,521,521,521,3000
20241002,132100,1761104997,521,521,521,521,3947
20241002,132000,1759048610,521,521,521,520,1019
20241002,131900,1758518522,521,521,521,521,810
20241002,131800,1758096512,521,521,522,521,67
20241002,131700,1758061604,521,522,522,521,1029
20241002,131600,1757525485,522,521,522,521,6716
20241002,131500,1754026349,521,521,521,520,1195
20241002,131400,1753403816,520,521,521,520,301
20241002,131300,1753247221,520,521,521,520,14404
20241002,131200,1745757041,521,522,522,521,2089
20241002,131100,1744668670,521,521,521,521,6131
20241002,131000,1741474419,521,521,522,521,523
20241002,130900,1741201888,521,522,522,521,11834
20241002,130800,1735036011,522,522,522,522,65
20241002,130700,1735002081,522,522,522,522,3
20241002,130600,1735000515,523,522,523,522,3
20241002,130500,1734998947,522,523,523,522,6347
20241002,130400,1731685803,523,522,523,522,1001
20241002,130300,1731163280,522,522,522,522,11
20241002,130200,1731157538,522,523,523,521,761
20241002,130100,1730761014,523,522,523,522,3259
20241002,130000,1729059800,522,522,522,522,0
20241002,125900,1729059800,522,520,522,520,26912
20241002,125800,1715062318,521,521,521,521,1392
20241002,125700,1714337086,521,521,522,521,1860
20241002,125600,1713368025,520,521,521,520,1914
20241002,125500,1712371672,521,522,522,520,33752
20241002,125400,1694814892,522,522,522,521,2516
20241002,125300,1693503540,522,522,522,522,401
20241002,125200,1693294218,521,522,522,521,2883
20241002,125100,1691792161,522,521,522,521,1129
20241002,125000,1691203949,521,522,522,521,2556
20241002,124900,1689872217,522,522,522,521,28275
20241002,124800,1675140316,522,522,522,521,1048
20241002,124700,1674594089,522,522,522,522,2003
20241002,124600,1673548523,522,522,522,521,3040
20241002,124500,1671964678,522,522,522,522,317
20241002,124400,1671799204,523,523,523,521,1331
20241002,124300,1671105741,523,523,523,523,0
20241002,124200,1671105741,523,522,523,521,4184
20241002,124100,1668923338,523,522,523,522,483
20241002,124000,1668671211,522,521,522,521,2294
20241002,123900,1667474771,522,522,522,521,1504
20241002,123800,1666690489,522,523,523,522,932
20241002,123700,1666203983,522,522,522,521,2396
20241002,123600,1664953371,522,522,522,521,3846
20241002,123500,1662949590,522,522,522,521,1971
20241002,123400,1661921460,522,522,522,521,81
20241002,123300,1661879179,521,522,522,521,5666
20241002,123200,1658924364,522,522,523,522,1043
20241002,123100,1658379895,523,522,523,522,570
20241002,123000,1658082300,522,522,523,522,3608
20241002,122900,1656198897,522,522,522,521,3985
20241002,122800,1654120656,522,522,522,521,8122
20241002,122700,1649889092,522,524,524,522,14582
20241002,122600,1642276999,523,524,525,523,2686
20241002,122500,1640870965,525,522,526,522,12120
20241002,122400,1634517025,522,527,527,522,6032
20241002,122300,1631367289,527,525,527,522,16132
20241002,122200,1622905158,525,522,525,522,26217
20241002,122100,1609190447,522,522,522,522,32
20241002,122000,1609173743,521,522,522,521,809
20241002,121900,1608751852,521,522,522,521,1947
20241002,121800,1607737447,522,522,522,521,1600
20241002,121700,1606902289,523,522,523,522,1718
20241002,121600,1606005492,522,522,522,522,16
20241002,121500,1605997140,521,521,521,521,288
20241002,121400,1605847092,520,520,520,520,6102
20241002,121300,1602674052,520,521,521,520,210
20241002,121200,1602564648,521,520,521,520,5368
20241002,121100,1599772926,520,521,522,520,17177
20241002,121000,1590828366,522,522,522,521,162
20241002,120900,1590743902,522,521,522,521,7180
20241002,120800,1587001117,522,521,522,521,3770
20241002,120700,1585034246,522,521,522,521,6330
20241002,120600,1581736315,522,522,522,521,1036
20241002,120500,1581196523,521,522,522,521,877
20241002,120400,1580739579,522,521,522,520,2829
20241002,120300,1579266669,521,521,521,521,950
20241002,120200,1578771719,521,521,521,520,1450
20241002,120100,1578017200,521,521,521,521,821
20241002,120000,1577589459,521,520,521,520,6068
20241002,115900,1574431044,521,521,521,521,102
20241002,115800,1574377902,521,520,521,520,1133
20241002,115700,1573787613,521,521,521,520,15536
20241002,115600,1565693541,521,521,521,521,6100
20241002,115500,1562515441,522,522,522,522,117
20241002,115400,1562454367,522,522,522,522,57
20241002,115300,1562424613,521,522,522,521,10379
20241002,115200,1557017104,522,522,522,522,72
20241002,115100,1556979520,523,522,523,522,2590
20241002,115000,1555627538,523,523,523,523,500
20241002,114900,1555366038,523,522,523,522,260
20241002,114800,1555230109,522,522,522,521,1457
20241002,114700,1554471004,522,523,523,522,6864
20241002,114600,1550887984,523,522,523,522,138
20241002,114500,1550815846,523,524,524,521,39
20241002,114400,1550795416,524,523,524,521,36710
20241002,114300,1531623236,523,524,524,522,1634
20241002,114200,1530769513,523,523,523,522,5847
20241002,114100,1527711572,523,523,523,522,1085
20241002,114000,1527145033,523,525,525,523,4879
20241002,113900,1524593300,524,525,525,523,4706
20241002,113800,1522131901,523,525,525,523,2445
20241002,113700,1520852403,524,523,525,523,14402
20241002,113600,1513312749,524,524,524,524,17
20241002,113500,1513303841,524,524,524,522,12062
20241002,113400,1506995487,524,524,524,524,40
20241002,113300,1506974527,524,524,524,523,60
20241002,113200,1506943098,523,524,524,523,5138
20241002,113100,1504255769,523,523,523,522,16462
20241002,113000,1495646314,522,525,525,522,7351
20241002,112900,1491803422,526,525,526,524,7500
20241002,112800,1487872032,524,524,525,523,21263
20241002,112700,1476729678,523,524,524,522,18738
20241002,112600,1466925358,525,525,525,525,6
20241002,112500,1466922208,525,527,527,523,8354
20241002,112400,1462547674,527,528,528,525,4635
20241002,112300,1460110910,526,528,528,526,2903
20241002,112200,1458581046,528,530,530,526,11746
20241002,112100,1452359124,530,525,531,525,105855
20241002,112000,1396591483,525,523,525,523,54250
20241002,111900,1368132436,522,523,523,522,315
20241002,111800,1367967700,522,523,523,522,801
20241002,111700,1367549573,523,523,523,522,16079
20241002,111600,1359146764,523,523,523,522,1836
20241002,111500,1358187086,522,522,522,522,16430
20241002,111400,1349610626,522,522,522,521,2941
20241002,111300,1348076581,522,522,522,522,1004
20241002,111200,1347552493,522,522,522,521,111
20241002,111100,1347494552,521,522,522,521,3413
20241002,111000,1345715078,522,522,522,521,4875
20241002,110900,1343175075,521,522,522,521,11
20241002,110800,1343169336,521,523,523,521,278
20241002,110700,1343024324,523,523,523,523,176
20241002,110600,1342932276,523,522,523,522,1165
20241002,110500,1342323093,523,522,523,521,1640
20241002,110400,1341467068,522,522,522,520,174
20241002,110300,1341376340,523,523,523,520,15647
20241002,110200,1333227218,521,523,523,521,5211
20241002,110100,1330506635,523,521,523,521,2007
20241002,110000,1329460508,520,520,520,520,2539
20241002,105900,1328140228,520,520,521,520,979
20241002,105800,1327631022,520,520,520,520,7658
20241002,105700,1323648862,520,521,521,520,3474
20241002,105600,1321840443,521,521,521,521,2297
20241002,105500,1320643706,521,521,522,521,1250
20241002,105400,1319992414,521,521,521,520,9690
20241002,105300,1314945948,521,521,521,521,0
20241002,105200,1314945948,521,522,522,521,2225
20241002,105100,1313786498,522,522,522,522,536
20241002,105000,1313506706,521,522,522,521,289
20241002,104900,1313355968,522,521,522,520,5585
20241002,104800,1310446012,521,521,521,521,272
20241002,104700,1310304300,521,521,522,521,1470
20241002,104600,1309538400,521,521,522,520,5861
20241002,104500,1306485397,522,520,522,520,1026
20241002,104400,1305950851,520,521,522,520,17972
20241002,104300,1296595191,521,521,521,520,11758
20241002,104200,1290471743,522,522,522,522,2509
20241002,104100,1289162045,522,521,522,521,6955
20241002,104000,1285536762,522,521,522,521,15424
20241002,103900,1277500856,521,521,521,521,1010
20241002,103800,1276974646,521,522,522,521,3514
20241002,103700,1275142341,522,521,522,521,13066
20241002,103600,1268322289,522,522,523,522,1035
20241002,103500,1267782014,522,523,523,522,23691
20241002,103400,1255415168,523,523,523,522,2976
20241002,103300,1253859557,523,524,524,522,6436
20241002,103200,1250495738,523,524,524,523,4877
20241002,103100,1247945066,524,524,524,523,5992
20241002,103000,1244809058,524,524,524,524,317
20241002,102900,1244642950,524,523,524,522,13582
20241002,102800,1237534184,523,523,524,523,4888
20241002,102700,1234977498,522,523,523,521,3870
20241002,102600,1232955658,523,520,523,520,21237
20241002,102500,1221905486,520,520,521,520,12385
20241002,102400,1215463979,520,521,521,520,34510
20241002,102300,1197505681,522,521,522,521,2373
20241002,102200,1196269338,521,522,522,521,5419
20241002,102100,1193444489,522,522,522,522,6599
20241002,102000,1189999811,523,523,523,523,5552
20241002,101900,1187096115,523,523,523,522,866
20241002,101800,1186643942,523,524,524,523,1525
20241002,101700,1185846317,524,523,524,522,5206
20241002,101600,1183120637,524,522,524,522,6296
20241002,101500,1179821535,524,522,524,522,4859
20241002,101400,1177280994,524,521,524,521,29538
20241002,101300,1161852976,520,521,521,520,14192
20241002,101200,1154470135,520,520,520,520,123
20241002,101100,1154406175,520,521,521,519,17702
20241002,101000,1145195421,521,520,521,519,57065
20241002,100900,1115527174,521,521,521,521,10401
20241002,100800,1110108253,521,521,521,520,10841
20241002,100700,1104466050,521,521,522,521,23604
20241002,100600,1092168363,522,522,522,521,1498
20241002,100500,1091387376,521,520,521,520,5458
20241002,100400,1088543918,519,520,520,519,18944
20241002,100300,1078694773,520,519,520,519,8450
20241002,100200,1074308718,519,519,520,519,3134
20241002,100100,1072682168,519,519,520,519,1038
20241002,100000,1072142696,519,517,519,517,4618
20241002,095900,1069748041,518,518,518,517,15334
20241002,095800,1061806963,517,517,517,517,11614
20241002,095700,1055802525,517,517,517,516,6448
20241002,095600,1052474193,517,517,517,516,5219
20241002,095500,1049776821,517,518,519,517,1975
20241002,095400,1048754739,518,519,520,517,14696
20241002,095300,1041144474,521,518,521,518,12081
20241002,095200,1034881737,519,517,519,517,21844
20241002,095100,1023567031,517,515,517,515,21399
20241002,095000,1012517678,515,516,516,514,5234
20241002,094900,1009822121,516,515,516,515,7096
20241002,094800,1006167331,515,515,515,514,12810
20241002,094700,999571470,515,516,516,515,13397
20241002,094600,992670671,516,515,516,515,11053
20241002,094500,986978352,515,515,515,514,2947
20241002,094400,985460729,515,515,515,514,4659
20241002,094300,983063727,515,514,515,514,6681
20241002,094200,979623024,515,515,515,515,4599
20241002,094100,977254539,515,513,515,513,45148
20241002,094000,954058428,513,513,514,513,3873
20241002,093900,952070764,514,513,514,512,5663
20241002,093800,949163380,512,514,514,512,27323
20241002,093700,935160500,513,514,514,512,96543
20241002,093600,885636959,514,513,514,513,27742
20241002,093500,871401668,514,514,516,513,16640
20241002,093400,862848872,515,517,517,515,6875
20241002,093300,859304628,517,514,517,514,7361
20241002,093200,855506997,514,516,516,514,10170
20241002,093100,850272337,516,515,516,513,10182
20241002,093000,845032477,515,513,515,512,19210
20241002,092900,835166144,513,515,516,512,130496
20241002,092800,768059167,516,518,518,515,51773
20241002,092700,741322001,518,518,518,518,29872
20241002,092600,725848305,519,520,520,519,3395
20241002,092500,724086001,520,520,521,520,5989
20241002,092400,720971050,521,521,521,520,66656
20241002,092300,686290769,521,522,523,521,4497
20241002,092200,683945509,522,525,525,522,44567
20241002,092100,660599949,525,522,526,522,29694
20241002,092000,645029213,521,519,522,518,45379
20241002,091900,621444248,518,521,524,518,39590
20241002,091800,600832139,521,523,524,521,14823
20241002,091700,593087257,523,520,523,519,62186
20241002,091600,560630042,520,519,520,519,3277
20241002,091500,558929229,519,519,519,518,12235
20241002,091400,552586418,518,518,518,516,61203
20241002,091300,520894247,518,518,518,515,47357
20241002,091200,496470907,518,515,519,515,41434
20241002,091100,474993634,515,516,517,515,46184
20241002,091000,451177937,515,518,518,515,32193
20241002,090900,434549907,518,517,519,516,13145
20241002,090800,427747471,518,519,520,518,52487
20241002,090700,400519879,519,520,520,518,24597
20241002,090600,387755647,520,522,522,518,99816
20241002,090500,335851413,522,524,526,522,46181
20241002,090400,311668822,526,528,528,524,81374
20241002,090300,268900222,527,527,528,524,101547
20241002,090200,215524791,528,535,539,526,110030
20241002,090100,157137888,535,539,540,531,199198
20241002,090000,50350305,540,536,542,535,93494