stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,183400,2434337761,519,519,519,519,33317
20241004,183300,2434337761,519,519,519,519,0
20241004,183200,2434337761,519,519,519,519,0
20241004,183100,2434337761,519,519,519,519,0
20241004,183000,2434337761,519,519,519,519,0
20241004,182900,2434337761,519,519,519,519,0
20241004,182800,2434337761,519,519,519,519,0
20241004,182700,2434337761,519,519,519,519,0
20241004,182600,2434337761,519,519,519,519,0
20241004,182500,2434337761,519,519,519,519,0
20241004,182400,2434337761,519,519,519,519,0
20241004,182300,2434337761,519,519,519,519,0
20241004,182200,2434337761,519,519,519,519,0
20241004,182100,2434337761,519,519,519,519,0
20241004,182000,2434337761,519,519,519,519,0
20241004,181900,2434337761,519,519,519,519,0
20241004,181800,2434337761,519,519,519,519,0
20241004,181700,2434337761,519,519,519,519,0
20241004,181600,2434337761,519,519,519,519,0
20241004,181500,2434337761,519,519,519,519,0
20241004,181400,2434337761,519,519,519,519,0
20241004,181300,2434337761,519,519,519,519,0
20241004,181200,2434337761,519,519,519,519,0
20241004,181100,2434337761,519,519,519,519,0
20241004,181000,2434337761,519,519,519,519,0
20241004,180900,2434337761,519,519,519,519,0
20241004,180800,2434337761,519,519,519,519,0
20241004,180700,2434337761,519,519,519,519,0
20241004,180600,2434337761,519,519,519,519,0
20241004,180500,2434337761,519,519,519,519,0
20241004,180400,2434337761,519,519,519,519,33317
20241004,180300,2434337761,519,519,519,519,0
20241004,180200,2434337761,519,519,519,519,0
20241004,180100,2434337761,519,519,519,519,0
20241004,180000,2434337761,519,519,519,519,0
20241004,175900,2434337761,519,519,519,519,0
20241004,175800,2434337761,519,519,519,519,0
20241004,175700,2434337761,519,519,519,519,0
20241004,175600,2434337761,519,519,519,519,0
20241004,175500,2434337761,519,519,519,519,0
20241004,175400,2434337761,519,519,519,519,0
20241004,175300,2434337761,519,519,519,519,0
20241004,175200,2434337761,519,519,519,519,0
20241004,175100,2434337761,519,519,519,519,0
20241004,175000,2434337761,519,519,519,519,0
20241004,174900,2434337761,519,519,519,519,0
20241004,174800,2434337761,519,519,519,519,0
20241004,174700,2434337761,519,519,519,519,0
20241004,174600,2434337761,519,519,519,519,0
20241004,174500,2434337761,519,519,519,519,0
20241004,174400,2434337761,519,519,519,519,0
20241004,174300,2434337761,519,519,519,519,0
20241004,174200,2434337761,519,519,519,519,0
20241004,174100,2434337761,519,519,519,519,0
20241004,174000,2434337761,519,519,519,519,0
20241004,173900,2434337761,519,519,519,519,0
20241004,173800,2434337761,519,519,519,519,0
20241004,173700,2434337761,519,519,519,519,0
20241004,173600,2434337761,519,519,519,519,0
20241004,173500,2434337761,519,519,519,519,0
20241004,173400,2434337761,519,519,519,519,33317
20241004,173300,2434337761,519,519,519,519,0
20241004,173200,2434337761,519,519,519,519,0
20241004,173100,2434337761,519,519,519,519,0
20241004,173000,2434337761,519,519,519,519,0
20241004,172900,2434337761,519,519,519,519,0
20241004,172800,2434337761,519,519,519,519,0
20241004,172700,2434337761,519,519,519,519,0
20241004,172600,2434337761,519,519,519,519,0
20241004,172500,2434337761,519,519,519,519,0
20241004,172400,2434337761,519,519,519,519,0
20241004,172300,2434337761,519,519,519,519,0
20241004,172200,2434337761,519,519,519,519,0
20241004,172100,2434337761,519,519,519,519,0
20241004,172000,2434337761,519,519,519,519,0
20241004,171900,2434337761,519,519,519,519,0
20241004,171800,2434337761,519,519,519,519,0
20241004,171700,2434337761,519,519,519,519,0
20241004,171600,2434337761,519,519,519,519,0
20241004,171500,2434337761,519,519,519,519,0
20241004,171400,2434337761,519,519,519,519,0
20241004,171300,2434337761,519,519,519,519,0
20241004,171200,2434337761,519,519,519,519,0
20241004,171100,2434337761,519,519,519,519,0
20241004,171000,2434337761,519,519,519,519,0
20241004,170900,2434337761,519,519,519,519,0
20241004,170800,2434337761,519,519,519,519,0
20241004,170700,2434337761,519,519,519,519,0
20241004,170600,2434337761,519,519,519,519,0
20241004,170500,2434337761,519,519,519,519,0
20241004,170400,2434337761,519,519,519,519,33317
20241004,170300,2434337761,519,519,519,519,0
20241004,170200,2434337761,519,519,519,519,0
20241004,170100,2434337761,519,519,519,519,0
20241004,170000,2434337761,519,519,519,519,0
20241004,165900,2434337761,519,519,519,519,0
20241004,165800,2434337761,519,519,519,519,0
20241004,165700,2434337761,519,519,519,519,0
20241004,165600,2434337761,519,519,519,519,0
20241004,165500,2434337761,519,519,519,519,0
20241004,165400,2434337761,519,519,519,519,0
20241004,165300,2434337761,519,519,519,519,0
20241004,165200,2434337761,519,519,519,519,0
20241004,165100,2434337761,519,519,519,519,0
20241004,165000,2434337761,519,519,519,519,0
20241004,164900,2434337761,519,519,519,519,0
20241004,164800,2434337761,519,519,519,519,0
20241004,164700,2434337761,519,519,519,519,0
20241004,164600,2434337761,519,519,519,519,0
20241004,164500,2434337761,519,519,519,519,0
20241004,164400,2434337761,519,519,519,519,0
20241004,164300,2434337761,519,519,519,519,0
20241004,164200,2434337761,519,519,519,519,0
20241004,164100,2434337761,519,519,519,519,0
20241004,164000,2434337761,519,519,519,519,0
20241004,163900,2434337761,519,519,519,519,0
20241004,163800,2434337761,519,519,519,519,0
20241004,163700,2434337761,519,519,519,519,0
20241004,163600,2434337761,519,519,519,519,0
20241004,163500,2434337761,519,519,519,519,0
20241004,163400,2434337761,519,519,519,519,33317
20241004,163300,2434337761,519,519,519,519,0
20241004,163200,2434337761,519,519,519,519,0
20241004,163100,2434337761,519,519,519,519,0
20241004,163000,2434337761,519,519,519,519,0
20241004,162900,2434337761,519,519,519,519,0
20241004,162800,2434337761,519,519,519,519,0
20241004,162700,2434337761,519,519,519,519,0
20241004,162600,2434337761,519,519,519,519,0
20241004,162500,2434337761,519,519,519,519,0
20241004,162400,2434337761,519,519,519,519,0
20241004,162300,2434337761,519,519,519,519,0
20241004,162200,2434337761,519,519,519,519,0
20241004,162100,2434337761,519,519,519,519,0
20241004,162000,2434337761,519,519,519,519,0
20241004,161900,2434337761,519,519,519,519,0
20241004,161800,2434337761,519,519,519,519,0
20241004,161700,2434337761,519,519,519,519,0
20241004,161600,2434337761,519,519,519,519,0
20241004,161500,2434337761,519,519,519,519,0
20241004,161400,2434337761,519,519,519,519,0
20241004,161300,2434337761,519,519,519,519,0
20241004,161200,2434337761,519,519,519,519,0
20241004,161100,2434337761,519,519,519,519,0
20241004,161000,2434337761,519,519,519,519,0
20241004,160900,2434337761,519,519,519,519,0
20241004,160800,2434337761,519,519,519,519,0
20241004,160700,2434337761,519,519,519,519,0
20241004,160600,2434337761,519,519,519,519,0
20241004,160500,2434337761,519,519,519,519,0
20241004,160400,2434337761,519,519,519,519,33317
20241004,160300,2434337761,519,519,519,519,0
20241004,160200,2434337761,519,519,519,519,0
20241004,160100,2434337761,519,519,519,519,0
20241004,160000,2434337761,519,519,519,519,0
20241004,155900,2434337761,519,519,519,519,0
20241004,155800,2434337761,519,519,519,519,0
20241004,155700,2434337761,519,519,519,519,0
20241004,155600,2434337761,519,519,519,519,0
20241004,155500,2434337761,519,519,519,519,0
20241004,155400,2434337761,519,519,519,519,0
20241004,155300,2434337761,519,519,519,519,0
20241004,155200,2434337761,519,519,519,519,0
20241004,155100,2434337761,519,519,519,519,0
20241004,155000,2434337761,519,519,519,519,0
20241004,154900,2434337761,519,519,519,519,0
20241004,154800,2434337761,519,519,519,519,0
20241004,154700,2434337761,519,519,519,519,0
20241004,154600,2434337761,519,519,519,519,0
20241004,154500,2434337761,519,519,519,519,0
20241004,154400,2434337761,519,519,519,519,0
20241004,154300,2434337761,519,519,519,519,0
20241004,154200,2434337761,519,519,519,519,0
20241004,154100,2434337761,519,519,519,519,0
20241004,154000,2434337761,519,519,519,519,0
20241004,153900,2434337761,519,519,519,519,0
20241004,153800,2434337761,519,519,519,519,0
20241004,153700,2434337761,519,519,519,519,0
20241004,153600,2434337761,519,519,519,519,0
20241004,153500,2434337761,519,519,519,519,0
20241004,153400,2434337761,519,519,519,519,33317
20241004,153300,2434337761,519,519,519,519,0
20241004,153200,2434337761,519,519,519,519,0
20241004,153100,2434337761,519,519,519,519,0
20241004,153000,2434337761,519,519,519,519,33317
20241004,152900,2417046238,518,518,518,518,0
20241004,152800,2417046238,518,518,518,518,0
20241004,152700,2417046238,518,518,518,518,0
20241004,152600,2417046238,518,518,518,518,0
20241004,152500,2417046238,518,518,518,518,0
20241004,152400,2417046238,518,518,518,518,0
20241004,152300,2417046238,518,518,518,518,0
20241004,152200,2417046238,518,518,518,518,0
20241004,152100,2417046238,518,518,518,518,0
20241004,152000,2417046238,518,518,518,518,0
20241004,151900,2417046238,518,518,520,517,32386
20241004,151800,2400284769,521,520,521,518,10092
20241004,151700,2395042776,521,521,521,519,21646
20241004,151600,2383787738,520,519,521,519,7498
20241004,151500,2379889427,520,519,520,518,2706
20241004,151400,2378482527,520,519,520,518,8647
20241004,151300,2374000305,519,519,519,518,9911
20241004,151200,2368858470,518,519,519,518,2862
20241004,151100,2367373986,519,520,520,518,39099
20241004,151000,2347111264,519,520,520,519,39898
20241004,150900,2326395322,520,519,520,519,508
20241004,150800,2326131163,520,520,520,519,1014
20241004,150700,2325603887,520,521,521,520,1968
20241004,150600,2324580520,521,520,521,520,17585
20241004,150500,2315436072,520,520,520,519,69
20241004,150400,2315400196,520,519,520,519,17498
20241004,150300,2306316953,519,519,519,518,3989
20241004,150200,2304250427,519,518,519,518,5353
20241004,150100,2301474723,519,519,519,518,4075
20241004,150000,2299359839,519,518,519,518,4519
20241004,145900,2297017364,519,519,519,518,17426
20241004,145800,2287990677,519,518,519,517,9753
20241004,145700,2282940396,519,518,519,517,9314
20241004,145600,2278116902,518,518,519,517,29251
20241004,145500,2262965380,518,518,518,518,725
20241004,145400,2262589830,518,518,518,518,71
20241004,145300,2262553052,518,517,518,517,733
20241004,145200,2262174074,518,518,518,516,5969
20241004,145100,2259082331,518,518,518,516,11033
20241004,145000,2253388135,518,518,518,517,16773
20241004,144900,2244715737,518,518,519,517,97946
20241004,144800,2193984882,519,519,520,518,26288
20241004,144700,2180342814,520,520,520,519,6629
20241004,144600,2176902291,520,520,520,519,9751
20241004,144500,2171839483,520,520,520,519,15563
20241004,144400,2163762021,520,520,520,519,5852
20241004,144300,2160719581,520,520,520,520,5258
20241004,144200,2157985421,520,520,520,519,512
20241004,144100,2157719191,520,520,521,520,5686
20241004,144000,2154761177,520,519,520,519,4694
20241004,143900,2152324774,520,520,521,519,2994
20241004,143800,2150770589,521,520,521,520,2488
20241004,143700,2149476805,520,521,521,520,17675
20241004,143600,2140285784,521,521,522,521,15649
20241004,143500,2132132568,521,521,521,521,464
20241004,143400,2131890824,522,522,522,522,2693
20241004,143300,2130485078,522,522,523,522,9612
20241004,143200,2125459631,523,523,523,523,101
20241004,143100,2125406808,522,523,523,522,3698
20241004,143000,2123476438,522,523,523,522,832
20241004,142900,2123041383,523,523,523,523,112
20241004,142800,2122982807,522,524,524,522,108
20241004,142700,2122926373,524,522,524,522,4888
20241004,142600,2120370467,522,523,523,522,562
20241004,142500,2120077100,522,521,522,521,2791
20241004,142400,2118622907,522,522,522,522,47493
20241004,142300,2093831561,522,522,523,522,19308
20241004,142200,2083752784,523,522,523,522,367
20241004,142100,2083561073,522,523,523,522,1229
20241004,142000,2082919534,523,523,523,523,149
20241004,141900,2082841607,523,522,524,522,1342
20241004,141800,2082141076,522,522,524,522,82607
20241004,141700,2038873902,521,521,521,521,5783
20241004,141600,2035860959,521,520,521,520,11
20241004,141500,2035855229,520,521,521,520,2086
20241004,141400,2034770508,521,521,521,521,1113
20241004,141300,2034190635,521,520,521,520,1733
20241004,141200,2033289397,521,521,521,521,101
20241004,141100,2033236776,521,520,521,520,14755
20241004,141000,2025563059,520,520,521,520,1286
20241004,140900,2024894282,520,521,521,520,27226
20241004,140800,2010735078,521,521,521,520,6462
20241004,140700,2007370546,521,522,522,521,6906
20241004,140600,2003771685,522,522,523,522,11900
20241004,140500,1997559721,523,522,523,522,1315
20241004,140400,1996873030,522,522,522,522,6491
20241004,140300,1993484728,522,523,523,522,3537
20241004,140200,1991637814,523,523,523,522,15731
20241004,140100,1983426006,523,523,524,523,111562
20241004,140000,1925078577,523,524,524,523,3090
20241004,135900,1923460785,524,524,524,524,1008
20241004,135800,1922932593,524,523,525,523,1061
20241004,135700,1922376684,524,524,524,524,785
20241004,135600,1921965344,524,523,524,523,1001
20241004,135500,1921441820,523,523,523,523,6735
20241004,135400,1917919415,523,524,524,523,19499
20241004,135300,1907708848,524,524,524,524,9853
20241004,135200,1902545876,524,525,525,524,17487
20241004,135100,1893382568,525,525,525,523,222
20241004,135000,1893266022,523,523,523,523,2
20241004,134900,1893264976,523,524,525,523,3618
20241004,134800,1891370460,523,524,524,523,5469
20241004,134700,1888504792,524,526,526,524,56673
20241004,134600,1858749449,526,526,527,526,687
20241004,134500,1858388036,526,526,526,526,2000
20241004,134400,1857336036,526,526,527,526,2798
20241004,134300,1855864208,527,527,529,526,957
20241004,134200,1855360063,528,528,529,528,155
20241004,134100,1855278218,527,527,527,527,4350
20241004,134000,1852985768,527,527,527,527,699
20241004,133900,1852617395,527,527,529,527,12746
20241004,133800,1845899993,527,528,529,527,27188
20241004,133700,1831538823,529,529,529,529,50
20241004,133600,1831512373,529,528,529,528,102
20241004,133500,1831458477,528,528,529,527,2215
20241004,133400,1830290907,528,527,528,527,19611
20241004,133300,1819936377,527,527,527,527,157
20241004,133200,1819853638,527,527,528,527,1902
20241004,133100,1818849591,527,527,527,527,1216
20241004,133000,1818208759,528,528,528,528,3
20241004,132900,1818207175,526,527,528,526,52
20241004,132800,1818179773,528,527,528,525,1616
20241004,132700,1817330369,525,526,527,525,3604
20241004,132600,1815435773,525,526,526,525,2612
20241004,132500,1814062149,526,526,526,526,3247
20241004,132400,1812354227,526,526,526,526,300
20241004,132300,1812196427,526,527,528,525,5973
20241004,132200,1809053218,528,527,528,526,1700
20241004,132100,1808157405,527,527,527,526,5517
20241004,132000,1805255153,526,528,531,526,27218
20241004,131900,1790835549,527,528,528,527,992
20241004,131800,1790312383,528,527,528,527,147
20241004,131700,1790234913,527,527,527,527,7847
20241004,131600,1786099544,527,527,527,527,1061
20241004,131500,1785540397,527,530,530,526,29907
20241004,131400,1769788592,530,530,531,530,41342
20241004,131300,1747877331,530,530,531,529,59177
20241004,131200,1716463997,530,528,530,528,32316
20241004,131100,1699399234,531,530,531,528,9598
20241004,131000,1694311260,529,527,529,527,7941
20241004,130900,1690113659,527,528,528,527,6844
20241004,130800,1686506158,529,529,529,529,412
20241004,130700,1686288210,529,530,530,529,12476
20241004,130600,1679684512,530,532,532,529,1393
20241004,130500,1678944442,532,529,532,529,44110
20241004,130400,1655578624,529,528,529,526,23142
20241004,130300,1643370568,528,528,528,528,3096
20241004,130200,1641735880,528,528,529,527,11483
20241004,130100,1635673964,528,527,529,527,1175
20241004,130000,1635053343,527,527,527,527,1349
20241004,125900,1634342420,526,527,527,525,12917
20241004,125800,1627545048,527,528,528,527,4666
20241004,125700,1625081411,530,529,530,528,7237
20241004,125600,1621253439,529,529,529,529,5278
20241004,125500,1618461377,528,528,528,526,4593
20241004,125400,1616040938,529,529,529,526,2307
20241004,125300,1614824643,528,528,528,527,3175
20241004,125200,1613148273,528,528,529,528,777
20241004,125100,1612737658,529,527,529,527,2492
20241004,125000,1611423405,527,527,527,527,39
20241004,124900,1611402852,527,526,527,525,5703
20241004,124800,1608402372,526,529,529,526,17507
20241004,124700,1599158611,529,528,530,528,5216
20241004,124600,1596399331,530,530,530,527,10171
20241004,124500,1591025762,530,531,531,528,57508
20241004,124400,1560571959,531,530,531,529,5271
20241004,124300,1557777590,529,532,532,529,22727
20241004,124200,1545715815,531,536,537,531,55301
20241004,124100,1516104586,535,532,536,530,82695
20241004,124000,1471903005,534,531,534,529,60316
20241004,123900,1439763395,531,529,531,528,6137
20241004,123800,1436516818,530,528,530,528,31444
20241004,123700,1419862607,528,530,530,526,12101
20241004,123600,1413484896,530,527,530,526,24837
20241004,123500,1400337653,531,529,534,527,17187
20241004,123400,1391203624,534,527,534,525,21243
20241004,123300,1379927932,527,524,527,524,17337
20241004,123200,1370821193,524,524,525,524,5270
20241004,123100,1368058689,524,524,525,523,2337
20241004,123000,1366834702,524,524,525,523,1951
20241004,122900,1365812209,524,524,524,524,4777
20241004,122800,1363309061,524,524,524,523,8133
20241004,122700,1359055295,524,524,524,524,426
20241004,122600,1358832071,524,523,525,523,4116
20241004,122500,1356673893,523,521,523,520,17256
20241004,122400,1347680391,522,522,522,522,1257
20241004,122300,1347024237,522,523,523,522,1946
20241004,122200,1346008273,523,523,523,522,7167
20241004,122100,1342266814,523,523,523,522,2320
20241004,122000,1341054539,524,524,524,523,1142
20241004,121900,1340457191,524,524,524,522,26166
20241004,121800,1326772553,524,527,527,524,23575
20241004,121700,1314389237,527,530,530,525,14878
20241004,121600,1306539167,530,531,534,530,63782
20241004,121500,1272639918,531,534,534,530,74344
20241004,121400,1233090086,534,525,536,525,316147
20241004,121300,1065556412,525,525,526,524,14131
20241004,121200,1058129238,525,523,527,523,74125
20241004,121100,1019252165,523,523,523,522,14965
20241004,121000,1011426531,523,521,523,521,26350
20241004,120900,997679218,521,520,521,520,4702
20241004,120800,995230591,521,521,521,520,1618
20241004,120700,994389217,521,521,521,521,1
20241004,120600,994388696,521,521,521,520,2678
20241004,120500,992996061,521,521,521,520,236
20241004,120400,992873236,521,520,521,520,1128
20241004,120300,992286477,520,520,521,520,796
20241004,120200,991872056,520,519,520,519,501
20241004,120100,991611537,520,518,521,518,7852
20241004,120000,987532747,518,521,521,518,43949
20241004,115900,964745090,521,521,521,521,2010
20241004,115800,963697880,521,521,521,520,286
20241004,115700,963548931,520,520,520,520,121
20241004,115600,963486011,520,520,520,520,0
20241004,115500,963486011,520,519,520,519,56966
20241004,115400,933901187,518,519,519,518,3032
20241004,115300,932329580,518,518,519,518,1235
20241004,115200,931689849,519,519,519,519,176
20241004,115100,931598505,519,519,519,519,4
20241004,115000,931596429,518,518,519,518,235
20241004,114900,931474477,517,518,518,517,476
20241004,114800,931228360,518,519,519,518,24
20241004,114700,931215924,517,518,518,517,19140
20241004,114600,921302144,519,518,519,518,2621
20241004,114500,919944261,519,518,519,518,4371
20241004,114400,917676862,519,519,519,519,200
20241004,114300,917573062,519,519,519,519,170
20241004,114200,917484832,519,519,519,518,2931
20241004,114100,915965766,519,518,519,518,1418
20241004,114000,915231210,519,519,519,518,5827
20241004,113900,912207197,519,519,519,519,2429
20241004,113800,910946546,519,520,520,519,34
20241004,113700,910928897,520,520,520,520,0
20241004,113600,910928897,520,519,520,519,18639
20241004,113500,901254249,519,519,519,519,1063
20241004,113400,900702552,519,519,519,518,6086
20241004,113300,897543925,519,519,519,519,7964
20241004,113200,893410609,519,518,519,518,10082
20241004,113100,888178351,518,519,519,518,1023
20241004,113000,887648433,519,518,519,518,1108
20241004,112900,887074440,519,518,519,518,41
20241004,112800,887053189,518,519,519,518,1481
20241004,112700,886285559,518,519,519,518,39200
20241004,112600,865958675,518,519,519,518,5046
20241004,112500,863344758,519,519,519,518,446
20241004,112400,863113337,519,519,519,519,1217
20241004,112300,862481714,519,518,519,518,3598
20241004,112200,860617849,519,519,519,519,2659
20241004,112100,859237828,518,518,518,518,4346
20241004,112000,856986600,519,519,519,518,378
20241004,111900,856790720,519,519,519,519,2090
20241004,111800,855706010,519,519,519,518,2921
20241004,111700,854190034,519,520,520,519,2816
20241004,111600,852728527,520,521,521,520,6927
20241004,111500,849126336,521,520,521,520,86
20241004,111400,849081571,521,521,521,520,6332
20241004,111300,845787444,521,520,521,520,553
20241004,111200,845499681,520,520,520,520,758
20241004,111100,845105521,520,520,520,519,3156
20241004,111000,843464621,520,521,521,520,1549
20241004,110900,842659121,520,520,520,519,8329
20241004,110800,838330315,520,519,520,519,1260
20241004,110700,837676363,520,520,520,520,12027
20241004,110600,831422323,520,520,520,520,3268
20241004,110500,829722963,520,520,520,520,13625
20241004,110400,822637963,519,520,520,519,1200
20241004,110300,822014765,520,520,520,519,134
20241004,110200,821945206,520,520,520,519,8932
20241004,110100,817309398,519,519,519,519,1607
20241004,110000,816475365,519,519,520,519,1236
20241004,105900,815833246,519,519,520,519,644
20241004,105800,815498934,519,519,520,519,881
20241004,105700,815041694,519,519,520,518,2035
20241004,105600,813985299,519,520,520,519,663
20241004,105500,813640562,520,519,520,519,5225
20241004,105400,810926510,519,519,519,518,6195
20241004,105300,807711435,519,518,519,518,10961
20241004,105200,802031816,518,518,518,518,273
20241004,105100,801890402,518,518,518,518,4
20241004,105000,801888330,518,518,518,518,72
20241004,104900,801851034,518,517,518,516,7779
20241004,104800,797831039,517,517,518,517,2076
20241004,104700,796757745,517,517,518,516,14227
20241004,104600,789402391,517,517,517,517,1002
20241004,104500,788884357,518,517,518,517,8636
20241004,104400,784419288,518,517,518,517,580
20241004,104300,784119227,518,517,518,517,1516
20241004,104200,783335429,518,518,518,517,4633
20241004,104100,780939776,518,517,518,517,1523
20241004,104000,780152384,518,518,518,517,1099
20241004,103900,779584023,518,518,518,518,8601
20241004,103800,775128705,518,517,518,517,73124
20241004,103700,737323573,517,517,518,517,4430
20241004,103600,735031262,517,518,518,517,2591
20241004,103500,733690420,518,517,518,517,2484
20241004,103400,732406176,517,517,517,517,1088
20241004,103300,731843680,517,517,518,517,3169
20241004,103200,730205287,517,517,518,517,247
20241004,103100,730077486,518,518,518,517,4186
20241004,103000,727910638,517,517,518,517,568
20241004,102900,727616884,518,518,518,518,133
20241004,102800,727547990,518,518,518,518,2173
20241004,102700,726422376,518,518,519,518,2367
20241004,102600,725195750,518,518,518,518,3213
20241004,102500,723531416,518,518,518,518,7658
20241004,102400,719564572,518,518,518,517,19215
20241004,102300,709629930,518,518,520,517,34502
20241004,102200,691758162,520,520,520,519,2902
20241004,102100,690249622,519,520,520,519,52544
20241004,102000,662978756,520,520,520,520,9728
20241004,101900,657920196,520,519,520,519,2632
20241004,101800,656551759,519,521,522,519,39450
20241004,101700,636019824,520,519,520,519,16688
20241004,101600,627351108,518,519,519,518,11327
20241004,101500,621473995,519,519,520,518,9331
20241004,101400,616636571,520,519,520,519,12628
20241004,101300,610070415,520,518,520,518,8543
20241004,101200,605642046,518,518,518,517,1295
20241004,101100,604971272,518,516,518,516,4879
20241004,101000,602453704,516,516,516,516,54
20241004,100900,602425840,516,517,517,515,4671
20241004,100800,600014234,517,517,517,517,2316
20241004,100700,598816862,517,516,517,516,3803
20241004,100600,596854314,516,515,516,515,13348
20241004,100500,589969569,514,514,515,514,20772
20241004,100400,579272732,514,516,516,514,25267
20241004,100300,566260917,516,517,517,516,4519
20241004,100200,563928744,517,516,517,516,320
20241004,100100,563763623,516,516,516,515,14878
20241004,100000,556086576,515,516,516,515,3737
20241004,095900,554158874,516,516,516,515,2078
20241004,095800,553087626,515,515,516,515,2344
20241004,095700,551880420,515,515,516,515,2092
20241004,095600,550801163,515,517,517,515,6493
20241004,095500,547456782,517,516,517,515,29154
20241004,095400,532419593,516,517,517,516,2004
20241004,095300,531385527,516,516,517,516,292
20241004,095200,531234801,516,518,518,516,30819
20241004,095100,515300897,517,517,517,517,355
20241004,095000,515117362,518,518,518,517,4256
20241004,094900,512912954,518,518,518,518,840
20241004,094800,512477834,518,517,518,516,7214
20241004,094700,508746460,516,516,517,516,275
20241004,094600,508604501,516,516,517,515,39782
20241004,094500,488077145,516,517,517,516,131
20241004,094400,488009427,516,517,517,516,2913
20241004,094300,486504835,517,518,519,517,5345
20241004,094200,483738330,518,520,520,518,7483
20241004,094100,479858004,519,520,520,518,4767
20241004,094000,477382892,520,519,520,518,5626
20241004,093900,474462812,520,517,520,517,650
20241004,093800,474125737,516,522,522,511,95670
20241004,093700,424758207,522,523,523,522,5836
20241004,093600,421710815,523,524,524,523,6637
20241004,093500,418235660,524,522,524,522,8022
20241004,093400,414043035,522,523,523,520,2563
20241004,093300,412708114,522,523,523,521,9076
20241004,093200,407971698,522,522,523,522,4523
20241004,093100,405610458,522,524,524,522,26610
20241004,093000,391702289,523,524,525,523,30219
20241004,092900,375843161,522,522,524,521,6289
20241004,092800,372548896,522,525,525,522,35834
20241004,092700,353764617,525,523,527,523,39958
20241004,092600,332791236,523,522,527,519,58213
20241004,092500,302295147,522,515,522,515,74795
20241004,092400,263538381,515,514,515,514,4045
20241004,092300,261458250,514,515,515,514,7360
20241004,092200,257669568,515,514,515,514,50673
20241004,092100,231621853,514,514,514,513,14156
20241004,092000,224351469,514,514,514,513,16910
20241004,091900,215660651,514,514,515,513,32773
20241004,091800,198825804,514,516,516,514,27545
20241004,091700,184642017,516,516,516,515,48570
20241004,091600,159622390,516,516,516,515,21947
20241004,091500,148307483,517,516,517,516,13045
20241004,091400,141574075,517,518,518,516,18805
20241004,091300,131861888,517,517,517,516,14069
20241004,091200,124596276,517,518,518,517,9632
20241004,091100,119614583,518,517,519,517,4760
20241004,091000,117152036,519,519,519,518,8054
20241004,090900,112975873,519,521,521,519,26599
20241004,090800,99148116,521,520,521,520,41519
20241004,090700,77558196,520,521,521,520,10124
20241004,090600,72293656,521,520,523,520,5604
20241004,090500,69379518,520,518,520,516,13751
20241004,090400,62247452,518,522,522,516,19587
20241004,090300,52097337,520,527,527,520,11603
20241004,090200,46033571,527,522,527,521,44991
20241004,090100,22361934,521,519,521,519,13707
20241004,090000,15225975,520,518,520,517,29380