stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,183500,2353274921,522,522,522,522,60768
20241008,183400,2353274921,522,522,522,522,0
20241008,183300,2353274921,522,522,522,522,0
20241008,183200,2353274921,522,522,522,522,0
20241008,183100,2353274921,522,522,522,522,0
20241008,183000,2353274921,522,522,522,522,0
20241008,182900,2353274921,522,522,522,522,0
20241008,182800,2353274921,522,522,522,522,0
20241008,182700,2353274921,522,522,522,522,0
20241008,182600,2353274921,522,522,522,522,0
20241008,182500,2353274921,522,522,522,522,0
20241008,182400,2353274921,522,522,522,522,0
20241008,182300,2353274921,522,522,522,522,0
20241008,182200,2353274921,522,522,522,522,0
20241008,182100,2353274921,522,522,522,522,0
20241008,182000,2353274921,522,522,522,522,0
20241008,181900,2353274921,522,522,522,522,0
20241008,181800,2353274921,522,522,522,522,0
20241008,181700,2353274921,522,522,522,522,0
20241008,181600,2353274921,522,522,522,522,0
20241008,181500,2353274921,522,522,522,522,0
20241008,181400,2353274921,522,522,522,522,0
20241008,181300,2353274921,522,522,522,522,0
20241008,181200,2353274921,522,522,522,522,0
20241008,181100,2353274921,522,522,522,522,0
20241008,181000,2353274921,522,522,522,522,0
20241008,180900,2353274921,522,522,522,522,0
20241008,180800,2353274921,522,522,522,522,0
20241008,180700,2353274921,522,522,522,522,0
20241008,180600,2353274921,522,522,522,522,0
20241008,180500,2353274921,522,522,522,522,60768
20241008,180400,2353274921,522,522,522,522,0
20241008,180300,2353274921,522,522,522,522,0
20241008,180200,2353274921,522,522,522,522,0
20241008,180100,2353274921,522,522,522,522,0
20241008,180000,2353274921,522,522,522,522,0
20241008,175900,2353274921,522,522,522,522,0
20241008,175800,2353274921,522,522,522,522,0
20241008,175700,2353274921,522,522,522,522,0
20241008,175600,2353274921,522,522,522,522,0
20241008,175500,2353274921,522,522,522,522,0
20241008,175400,2353274921,522,522,522,522,0
20241008,175300,2353274921,522,522,522,522,0
20241008,175200,2353274921,522,522,522,522,0
20241008,175100,2353274921,522,522,522,522,0
20241008,175000,2353274921,522,522,522,522,0
20241008,174900,2353274921,522,522,522,522,0
20241008,174800,2353274921,522,522,522,522,0
20241008,174700,2353274921,522,522,522,522,0
20241008,174600,2353274921,522,522,522,522,0
20241008,174500,2353274921,522,522,522,522,0
20241008,174400,2353274921,522,522,522,522,0
20241008,174300,2353274921,522,522,522,522,0
20241008,174200,2353274921,522,522,522,522,0
20241008,174100,2353274921,522,522,522,522,0
20241008,174000,2353274921,522,522,522,522,0
20241008,173900,2353274921,522,522,522,522,0
20241008,173800,2353274921,522,522,522,522,0
20241008,173700,2353274921,522,522,522,522,0
20241008,173600,2353274921,522,522,522,522,0
20241008,173500,2353274921,522,522,522,522,60768
20241008,173400,2353274921,522,522,522,522,0
20241008,173300,2353274921,522,522,522,522,0
20241008,173200,2353274921,522,522,522,522,0
20241008,173100,2353274921,522,522,522,522,0
20241008,173000,2353274921,522,522,522,522,0
20241008,172900,2353274921,522,522,522,522,0
20241008,172800,2353274921,522,522,522,522,0
20241008,172700,2353274921,522,522,522,522,0
20241008,172600,2353274921,522,522,522,522,0
20241008,172500,2353274921,522,522,522,522,0
20241008,172400,2353274921,522,522,522,522,0
20241008,172300,2353274921,522,522,522,522,0
20241008,172200,2353274921,522,522,522,522,0
20241008,172100,2353274921,522,522,522,522,0
20241008,172000,2353274921,522,522,522,522,0
20241008,171900,2353274921,522,522,522,522,0
20241008,171800,2353274921,522,522,522,522,0
20241008,171700,2353274921,522,522,522,522,0
20241008,171600,2353274921,522,522,522,522,0
20241008,171500,2353274921,522,522,522,522,0
20241008,171400,2353274921,522,522,522,522,0
20241008,171300,2353274921,522,522,522,522,0
20241008,171200,2353274921,522,522,522,522,0
20241008,171100,2353274921,522,522,522,522,0
20241008,171000,2353274921,522,522,522,522,0
20241008,170900,2353274921,522,522,522,522,0
20241008,170800,2353274921,522,522,522,522,0
20241008,170700,2353274921,522,522,522,522,0
20241008,170600,2353274921,522,522,522,522,0
20241008,170500,2353274921,522,522,522,522,60768
20241008,170400,2353274921,522,522,522,522,0
20241008,170300,2353274921,522,522,522,522,0
20241008,170200,2353274921,522,522,522,522,0
20241008,170100,2353274921,522,522,522,522,0
20241008,170000,2353274921,522,522,522,522,0
20241008,165900,2353274921,522,522,522,522,0
20241008,165800,2353274921,522,522,522,522,0
20241008,165700,2353274921,522,522,522,522,0
20241008,165600,2353274921,522,522,522,522,0
20241008,165500,2353274921,522,522,522,522,0
20241008,165400,2353274921,522,522,522,522,0
20241008,165300,2353274921,522,522,522,522,0
20241008,165200,2353274921,522,522,522,522,0
20241008,165100,2353274921,522,522,522,522,0
20241008,165000,2353274921,522,522,522,522,0
20241008,164900,2353274921,522,522,522,522,0
20241008,164800,2353274921,522,522,522,522,0
20241008,164700,2353274921,522,522,522,522,0
20241008,164600,2353274921,522,522,522,522,0
20241008,164500,2353274921,522,522,522,522,0
20241008,164400,2353274921,522,522,522,522,0
20241008,164300,2353274921,522,522,522,522,0
20241008,164200,2353274921,522,522,522,522,0
20241008,164100,2353274921,522,522,522,522,0
20241008,164000,2353274921,522,522,522,522,0
20241008,163900,2353274921,522,522,522,522,0
20241008,163800,2353274921,522,522,522,522,0
20241008,163700,2353274921,522,522,522,522,0
20241008,163600,2353274921,522,522,522,522,0
20241008,163500,2353274921,522,522,522,522,60768
20241008,163400,2353274921,522,522,522,522,0
20241008,163300,2353274921,522,522,522,522,0
20241008,163200,2353274921,522,522,522,522,0
20241008,163100,2353274921,522,522,522,522,0
20241008,163000,2353274921,522,522,522,522,0
20241008,162900,2353274921,522,522,522,522,0
20241008,162800,2353274921,522,522,522,522,0
20241008,162700,2353274921,522,522,522,522,0
20241008,162600,2353274921,522,522,522,522,0
20241008,162500,2353274921,522,522,522,522,0
20241008,162400,2353274921,522,522,522,522,0
20241008,162300,2353274921,522,522,522,522,0
20241008,162200,2353274921,522,522,522,522,0
20241008,162100,2353274921,522,522,522,522,0
20241008,162000,2353274921,522,522,522,522,0
20241008,161900,2353274921,522,522,522,522,0
20241008,161800,2353274921,522,522,522,522,0
20241008,161700,2353274921,522,522,522,522,0
20241008,161600,2353274921,522,522,522,522,0
20241008,161500,2353274921,522,522,522,522,0
20241008,161400,2353274921,522,522,522,522,0
20241008,161300,2353274921,522,522,522,522,0
20241008,161200,2353274921,522,522,522,522,0
20241008,161100,2353274921,522,522,522,522,0
20241008,161000,2353274921,522,522,522,522,0
20241008,160900,2353274921,522,522,522,522,0
20241008,160800,2353274921,522,522,522,522,0
20241008,160700,2353274921,522,522,522,522,0
20241008,160600,2353274921,522,522,522,522,0
20241008,160500,2353274921,522,522,522,522,60768
20241008,160400,2353274921,522,522,522,522,0
20241008,160300,2353274921,522,522,522,522,0
20241008,160200,2353274921,522,522,522,522,0
20241008,160100,2353274921,522,522,522,522,0
20241008,160000,2353274921,522,522,522,522,0
20241008,155900,2353274921,522,522,522,522,0
20241008,155800,2353274921,522,522,522,522,0
20241008,155700,2353274921,522,522,522,522,0
20241008,155600,2353274921,522,522,522,522,0
20241008,155500,2353274921,522,522,522,522,0
20241008,155400,2353274921,522,522,522,522,0
20241008,155300,2353274921,522,522,522,522,0
20241008,155200,2353274921,522,522,522,522,0
20241008,155100,2353274921,522,522,522,522,0
20241008,155000,2353274921,522,522,522,522,0
20241008,154900,2353274921,522,522,522,522,0
20241008,154800,2353274921,522,522,522,522,0
20241008,154700,2353274921,522,522,522,522,0
20241008,154600,2353274921,522,522,522,522,0
20241008,154500,2353274921,522,522,522,522,0
20241008,154400,2353274921,522,522,522,522,0
20241008,154300,2353274921,522,522,522,522,0
20241008,154200,2353274921,522,522,522,522,0
20241008,154100,2353274921,522,522,522,522,0
20241008,154000,2353274921,522,522,522,522,0
20241008,153900,2353274921,522,522,522,522,0
20241008,153800,2353274921,522,522,522,522,0
20241008,153700,2353274921,522,522,522,522,0
20241008,153600,2353274921,522,522,522,522,0
20241008,153500,2353274921,522,522,522,522,60768
20241008,153400,2353274921,522,522,522,522,0
20241008,153300,2353274921,522,522,522,522,0
20241008,153200,2353274921,522,522,522,522,0
20241008,153100,2353274921,522,522,522,522,0
20241008,153000,2353274921,522,522,522,522,60768
20241008,152900,2321554025,517,517,517,517,0
20241008,152800,2321554025,517,517,517,517,0
20241008,152700,2321554025,517,517,517,517,0
20241008,152600,2321554025,517,517,517,517,0
20241008,152500,2321554025,517,517,517,517,0
20241008,152400,2321554025,517,517,517,517,0
20241008,152300,2321554025,517,517,517,517,0
20241008,152200,2321554025,517,517,517,517,0
20241008,152100,2321554025,517,517,517,517,0
20241008,152000,2321554025,517,517,517,517,0
20241008,151900,2321554025,517,517,519,517,42285
20241008,151800,2299690465,519,519,519,517,32154
20241008,151700,2283044567,519,520,520,519,3999
20241008,151600,2280967186,520,519,520,519,41
20241008,151500,2280945867,521,521,521,520,785
20241008,151400,2280537215,521,520,521,520,16292
20241008,151300,2272053483,519,521,522,519,1115
20241008,151200,2271472024,521,520,521,520,5202
20241008,151100,2268763233,520,520,520,520,1923
20241008,151000,2267763273,520,520,520,520,28
20241008,150900,2267748713,520,519,520,519,8256
20241008,150800,2263463500,519,518,519,518,4731
20241008,150700,2261012829,518,518,518,517,8136
20241008,150600,2256805681,518,518,518,518,7811
20241008,150500,2252759583,518,518,518,518,9536
20241008,150400,2247819935,518,518,518,517,4115
20241008,150300,2245688565,518,518,518,518,2230
20241008,150200,2244533425,518,518,518,518,19921
20241008,150100,2234214347,519,519,519,518,22235
20241008,150000,2222695975,519,519,519,519,1482
20241008,145900,2221926817,519,519,519,518,5739
20241008,145800,2218948356,519,520,520,519,1368
20241008,145700,2218238035,519,520,520,519,824
20241008,145600,2217810376,520,520,520,518,3612
20241008,145500,2215934798,520,518,520,518,2551
20241008,145400,2214610318,520,520,520,518,30445
20241008,145300,2198829631,519,520,520,519,627
20241008,145200,2198504091,520,520,520,520,500
20241008,145100,2198244091,520,520,520,520,5072
20241008,145000,2195606651,520,520,520,520,3151
20241008,144900,2193968131,520,520,520,520,63
20241008,144800,2193935371,520,520,520,519,2165
20241008,144700,2192811610,519,518,519,518,6190
20241008,144600,2189599001,519,519,519,519,4039
20241008,144500,2187502760,519,519,519,519,11
20241008,144400,2187497051,519,519,519,519,75
20241008,144300,2187458126,519,520,520,519,850
20241008,144200,2187016932,520,521,521,519,5479
20241008,144100,2184171870,522,521,522,520,2494
20241008,144000,2182873301,521,521,521,521,1223
20241008,143900,2182236118,521,521,521,521,2554
20241008,143800,2180905484,521,520,521,519,17170
20241008,143700,2171968665,520,519,520,519,5500
20241008,143600,2169111667,519,519,519,519,6331
20241008,143500,2165825878,519,518,519,518,2032
20241008,143400,2164773270,519,519,519,518,751
20241008,143300,2164384101,518,519,519,518,2294
20241008,143200,2163193808,519,518,519,518,1290
20241008,143100,2162525385,518,518,518,518,643
20241008,143000,2162192311,519,519,519,518,750
20241008,142900,2161803778,518,519,519,518,418
20241008,142800,2161586841,518,518,518,518,10601
20241008,142700,2156095523,517,518,518,517,764
20241008,142600,2155700480,518,517,518,517,2201
20241008,142500,2154562562,517,517,517,517,2799
20241008,142400,2153115479,516,518,518,516,22867
20241008,142300,2141294818,518,518,518,518,672
20241008,142200,2140946722,518,519,519,518,11191
20241008,142100,2135149778,519,519,519,519,387
20241008,142000,2134948925,518,518,518,517,9370
20241008,141900,2130103774,518,518,518,517,8597
20241008,141800,2125652705,518,518,518,518,4472
20241008,141700,2123336209,518,519,519,518,12980
20241008,141600,2116612169,518,519,519,518,248
20241008,141500,2116483459,519,519,519,519,199
20241008,141400,2116380178,519,519,519,519,140
20241008,141300,2116307518,519,519,519,519,0
20241008,141200,2116307518,519,519,520,519,5547
20241008,141100,2113427645,519,520,520,517,20052
20241008,141000,2103049683,520,519,520,518,41717
20241008,140900,2081427244,520,520,520,520,59
20241008,140800,2081396564,520,520,520,520,551
20241008,140700,2081110044,520,519,520,519,10045
20241008,140600,2075886678,519,520,520,519,761
20241008,140500,2075491444,520,520,520,520,422
20241008,140400,2075272004,520,520,520,519,1379
20241008,140300,2074555924,520,520,520,520,1770
20241008,140200,2073635524,520,520,520,519,6911
20241008,140100,2070046804,520,519,520,519,1249
20241008,140000,2069398376,519,519,519,519,10988
20241008,135900,2063695604,519,520,520,519,39181
20241008,135800,2043321504,520,521,521,520,2151
20241008,135700,2042202975,520,520,520,520,12443
20241008,135600,2035732615,520,520,521,520,5102
20241008,135500,2033079473,520,521,521,520,507
20241008,135400,2032815826,520,520,520,520,20002
20241008,135300,2022414786,521,521,521,521,110
20241008,135200,2022357476,521,521,521,521,457
20241008,135100,2022119379,521,521,521,521,975
20241008,135000,2021611404,521,520,521,520,2045
20241008,134900,2020546983,521,521,521,521,1000
20241008,134800,2020025983,521,521,521,521,2447
20241008,134700,2018751096,521,521,521,521,1333
20241008,134600,2018056603,521,521,521,521,1
20241008,134500,2018056082,520,520,520,520,20
20241008,134400,2018045682,521,520,521,520,3662
20241008,134300,2016137781,521,521,521,521,235
20241008,134200,2016015346,520,520,520,520,5388
20241008,134100,2013213586,521,521,521,520,4589
20241008,134000,2010823210,521,521,521,521,303
20241008,133900,2010665347,521,520,521,520,6928
20241008,133800,2007057786,520,521,521,520,5875
20241008,133700,2004002366,520,521,521,520,16518
20241008,133600,1995412986,521,521,521,521,2165
20241008,133500,1994285021,521,521,521,521,79
20241008,133400,1994243862,520,520,520,520,2811
20241008,133300,1992782142,521,521,521,521,5
20241008,133200,1992779537,521,521,521,521,1280
20241008,133100,1992112657,521,521,521,521,1741
20241008,133000,1991205596,521,521,521,521,24540
20241008,132900,1978420256,521,522,522,521,3150
20241008,132800,1976778365,522,522,522,521,1104
20241008,132700,1976203077,522,521,522,521,1301
20241008,132600,1975524955,521,521,521,521,4905
20241008,132500,1972969450,521,522,522,521,20
20241008,132400,1972959011,522,522,522,522,3373
20241008,132300,1971198305,523,523,523,523,0
20241008,132200,1971198305,523,523,523,523,0
20241008,132100,1971198305,523,523,523,522,939
20241008,132000,1970707573,523,523,523,523,261
20241008,131900,1970571070,523,523,523,523,911
20241008,131800,1970094617,522,523,523,522,1542
20241008,131700,1969289691,522,523,523,522,1629
20241008,131600,1968437844,523,522,523,522,1093
20241008,131500,1967866225,523,523,523,522,3914
20241008,131400,1965823072,523,523,523,523,523
20241008,131300,1965549543,523,523,523,523,58
20241008,131200,1965519209,523,523,523,523,7175
20241008,131100,1961766684,523,523,523,523,89
20241008,131000,1961720137,523,523,523,523,12
20241008,130900,1961713861,522,522,522,522,2135
20241008,130800,1960599391,523,522,523,522,2926
20241008,130700,1959071819,522,521,522,521,7705
20241008,130600,1955049829,521,521,522,521,4610
20241008,130500,1952646433,521,521,521,521,12444
20241008,130400,1946163109,521,521,521,521,4
20241008,130300,1946161025,520,520,521,520,1261
20241008,130200,1945505104,521,521,521,520,10370
20241008,130100,1940103334,521,521,521,521,0
20241008,130000,1940103334,521,521,521,521,3052
20241008,125900,1938513242,521,521,522,521,132
20241008,125800,1938444358,522,521,522,521,1238
20241008,125700,1937798134,521,522,522,521,461
20241008,125600,1937557893,522,522,522,522,4
20241008,125500,1937555805,522,522,522,522,8
20241008,125400,1937551629,521,521,521,521,144
20241008,125300,1937476605,520,521,522,520,4074
20241008,125200,1935354050,522,521,522,521,337
20241008,125100,1935178418,522,522,522,522,45
20241008,125000,1935154928,522,521,522,521,1149
20241008,124900,1934555931,521,521,521,521,966
20241008,124800,1934052645,522,522,522,522,74
20241008,124700,1934014017,522,520,522,520,137
20241008,124600,1933942718,521,521,521,521,1000
20241008,124500,1933421718,521,521,522,521,3896
20241008,124400,1931391656,521,521,521,521,2159
20241008,124300,1930266817,521,521,521,521,2036
20241008,124200,1929206061,521,521,521,521,1373
20241008,124100,1928490728,521,521,521,521,0
20241008,124000,1928490728,521,521,521,520,2368
20241008,123900,1927259000,521,521,521,521,6399
20241008,123800,1923925121,520,520,521,520,1526
20241008,123700,1923131572,520,520,521,520,2900
20241008,123600,1921623372,521,520,521,520,486
20241008,123500,1921370167,521,521,521,520,1728
20241008,123400,1920470878,521,521,521,520,1318
20241008,123300,1919784999,521,521,522,521,25359
20241008,123200,1906572959,522,521,522,521,66
20241008,123100,1906538508,521,521,522,521,36208
20241008,123000,1887674029,522,523,523,522,5184
20241008,122900,1884967978,522,522,522,522,1
20241008,122800,1884967456,523,523,523,523,10
20241008,122700,1884962226,523,523,523,523,107
20241008,122600,1884906265,522,522,522,522,4608
20241008,122500,1882500889,522,522,522,522,623
20241008,122400,1882175683,523,523,523,523,31
20241008,122300,1882159470,523,523,523,522,4016
20241008,122200,1880063098,523,523,523,523,1988
20241008,122100,1879023374,523,523,523,522,249
20241008,122000,1878893197,523,523,523,523,250
20241008,121900,1878762447,523,523,523,523,157
20241008,121800,1878680336,523,523,523,523,32
20241008,121700,1878663600,523,523,523,523,112
20241008,121600,1878605024,523,523,523,523,8811
20241008,121500,1873996871,523,524,524,523,12106
20241008,121400,1867665432,523,524,524,523,21095
20241008,121300,1856632151,524,524,524,524,0
20241008,121200,1856632151,524,524,525,524,235
20241008,121100,1856508921,524,525,525,524,1554
20241008,121000,1855694614,524,524,525,524,6767
20241008,120900,1852148704,524,524,524,524,1002
20241008,120800,1851623656,524,524,524,524,10320
20241008,120700,1846215976,524,524,524,524,100
20241008,120600,1846163576,523,525,525,523,3704
20241008,120500,1844223502,525,525,525,525,1543
20241008,120400,1843413427,525,524,525,524,263
20241008,120300,1843275552,524,524,524,524,200
20241008,120200,1843170752,523,524,524,523,477
20241008,120100,1842920881,524,524,524,523,328
20241008,120000,1842749309,524,523,524,523,691
20241008,115900,1842387325,524,524,524,524,1061
20241008,115800,1841831361,523,524,524,523,985
20241008,115700,1841315224,524,524,525,523,3290
20241008,115600,1839588861,524,523,524,523,360
20241008,115500,1839400543,524,523,524,523,1015
20241008,115400,1838869598,523,523,523,523,10
20241008,115300,1838864368,523,523,524,523,18084
20241008,115200,1829394008,524,524,524,524,15
20241008,115100,1829386148,524,524,524,524,2551
20241008,115000,1828049424,524,524,524,524,0
20241008,114900,1828049424,524,524,524,524,5
20241008,114800,1828046804,523,523,523,523,41
20241008,114700,1828025361,523,523,523,523,2877
20241008,114600,1826520690,523,523,523,523,0
20241008,114500,1826520690,523,523,523,523,500
20241008,114400,1826259190,523,523,523,523,7500
20241008,114300,1822336690,523,524,524,523,6215
20241008,114200,1819086129,523,523,523,523,308
20241008,114100,1818925045,524,524,524,524,30
20241008,114000,1818909325,524,524,524,524,1156
20241008,113900,1818303581,523,524,524,523,545
20241008,113800,1818018496,524,524,524,523,1059
20241008,113700,1817464515,524,523,524,523,4501
20241008,113600,1815110491,523,524,524,523,2011
20241008,113500,1814056797,524,524,524,523,3289
20241008,113400,1812333409,524,523,524,523,2270
20241008,113300,1811144229,524,524,524,524,231
20241008,113200,1811023185,524,524,524,524,39
20241008,113100,1811002749,524,524,524,524,5616
20241008,113000,1808059965,524,524,524,523,1344
20241008,112900,1807355710,524,522,524,522,1945
20241008,112800,1806338461,522,523,523,522,2351
20241008,112700,1805108898,523,523,523,523,1508
20241008,112600,1804320214,523,523,523,523,1410
20241008,112500,1803582784,523,522,523,522,14040
20241008,112400,1796239874,522,523,523,522,9056
20241008,112300,1791512353,523,522,523,522,2075
20241008,112200,1790429192,523,523,523,523,19
20241008,112100,1790419255,523,524,524,523,4516
20241008,112000,1788057344,524,524,524,524,113
20241008,111900,1787998132,524,524,524,523,5859
20241008,111800,1784933797,524,523,524,523,602
20241008,111700,1784618949,524,523,524,522,1001
20241008,111600,1784096405,524,523,524,523,1020
20241008,111500,1783562930,522,523,523,522,4970
20241008,111400,1780965358,523,523,523,523,3696
20241008,111300,1779032350,523,522,523,522,1339
20241008,111200,1778332057,522,523,523,522,1005
20241008,111100,1777806443,523,522,523,522,2323
20241008,111000,1776592901,523,523,523,522,1259
20241008,110900,1775934446,522,522,522,522,3357
20241008,110800,1774182092,522,523,523,522,1492
20241008,110700,1773403048,523,523,524,523,21307
20241008,110600,1762259486,523,523,524,523,6097
20241008,110500,1759069172,524,524,524,523,9432
20241008,110400,1754127822,524,524,524,523,9300
20241008,110300,1749257422,524,524,524,524,358
20241008,110200,1749069830,524,524,524,523,958
20241008,110100,1748568039,523,523,524,522,4431
20241008,110000,1746251410,523,523,523,523,1069
20241008,105900,1745692323,522,523,523,522,1750
20241008,105800,1744778514,523,522,523,522,6809
20241008,105700,1741222200,522,522,522,522,1
20241008,105600,1741221678,522,522,522,522,3276
20241008,105500,1739511606,522,523,523,522,672
20241008,105400,1739160220,523,523,523,523,1870
20241008,105300,1738182210,524,524,524,524,3292
20241008,105200,1736457202,524,524,524,524,1127
20241008,105100,1735866654,524,523,524,523,801
20241008,105000,1735447231,524,523,524,523,7351
20241008,104900,1731600551,525,523,525,523,172
20241008,104800,1731510591,523,522,523,522,335
20241008,104700,1731335396,522,522,522,522,1699
20241008,104600,1730448518,522,522,522,521,8241
20241008,104500,1726153953,522,522,523,522,11978
20241008,104400,1719901432,522,523,523,522,1215
20241008,104300,1719265988,523,522,523,522,95
20241008,104200,1719216313,522,523,523,522,15754
20241008,104100,1710992514,524,523,525,523,2083
20241008,104000,1709902757,523,523,523,523,0
20241008,103900,1709902757,523,522,523,522,2781
20241008,103800,1708448354,523,523,523,522,3388
20241008,103700,1706678430,523,523,523,523,781
20241008,103600,1706269967,523,523,523,522,426
20241008,103500,1706047187,523,523,523,522,1254
20241008,103400,1705391883,523,525,525,523,7155
20241008,103300,1701647990,525,525,525,525,285
20241008,103200,1701498365,523,524,525,523,35
20241008,103100,1701480025,523,524,524,522,11235
20241008,103000,1695607842,523,524,524,523,4532
20241008,102900,1693234988,523,523,523,523,0
20241008,102800,1693234988,523,523,526,522,11407
20241008,102700,1687245155,523,524,524,523,11717
20241008,102600,1681117131,523,524,524,523,12888
20241008,102500,1674375656,524,524,524,524,6554
20241008,102400,1670941360,524,524,524,524,7558
20241008,102300,1666980968,524,524,524,524,2839
20241008,102200,1665493332,525,525,525,525,7417
20241008,102100,1661599407,525,525,525,525,1032
20241008,102000,1661057607,525,524,525,524,975
20241008,101900,1660546507,525,525,525,525,2722
20241008,101800,1659117457,525,525,525,524,28
20241008,101700,1659102782,525,524,525,524,4141
20241008,101600,1656932890,525,524,525,524,311
20241008,101500,1656769808,525,524,525,524,15185
20241008,101400,1648812867,524,524,525,523,6341
20241008,101300,1645492673,525,525,525,525,8
20241008,101200,1645488473,526,526,526,523,19879
20241008,101100,1635053390,526,526,526,524,2947
20241008,101000,1633509053,524,524,524,524,23120
20241008,100900,1621394173,524,526,526,524,16468
20241008,100800,1612751455,526,526,526,526,75
20241008,100700,1612712005,525,525,525,525,9791
20241008,100600,1607571730,525,526,526,524,7393
20241008,100500,1603690903,525,525,525,525,2479
20241008,100400,1602389428,525,525,525,524,1023
20241008,100300,1601853270,525,525,525,525,4079
20241008,100200,1599711795,525,525,526,525,1424
20241008,100100,1598964194,525,524,526,524,23387
20241008,100000,1586686043,524,525,525,524,1690
20241008,095900,1585799103,525,526,526,525,6318
20241008,095800,1582476655,526,524,526,524,4358
20241008,095700,1580188878,525,522,525,522,3868
20241008,095600,1578164120,522,526,526,522,51483
20241008,095500,1551241091,526,527,527,525,6900
20241008,095400,1547614380,527,527,527,526,10585
20241008,095300,1542036100,527,526,527,526,5649
20241008,095200,1539062532,526,525,526,525,15531
20241008,095100,1530893472,524,524,525,524,2639
20241008,095000,1529510563,525,524,525,524,4158
20241008,094900,1527328751,525,526,526,524,2616
20241008,094800,1525955394,527,526,527,525,4203
20241008,094700,1523746533,527,525,527,525,605
20241008,094600,1523428898,525,525,525,522,32398
20241008,094500,1506489598,524,523,524,523,17546
20241008,094400,1497312724,523,525,525,523,22009
20241008,094300,1485786147,526,526,527,525,14757
20241008,094200,1478033484,527,525,527,523,15871
20241008,094100,1469721123,524,526,526,523,59904
20241008,094000,1438324855,525,527,527,525,5178
20241008,093900,1435601520,527,527,528,526,4438
20241008,093800,1433263683,527,525,528,524,35736
20241008,093700,1414456268,525,525,527,525,30065
20241008,093600,1398662494,526,526,527,525,8987
20241008,093500,1393938835,526,527,528,526,22286
20241008,093400,1382195540,527,527,528,525,26490
20241008,093300,1368253182,528,528,528,527,12403
20241008,093200,1361713167,528,528,528,526,6067
20241008,093100,1358516071,528,528,529,527,50501
20241008,093000,1331891174,528,530,530,528,11749
20241008,092900,1325683273,529,531,531,529,87413
20241008,092800,1279332977,534,533,534,531,59862
20241008,092700,1247475846,533,534,536,533,48418
20241008,092600,1221591353,533,532,534,532,16200
20241008,092500,1212956252,532,532,532,531,23188
20241008,092400,1200625577,532,531,532,531,31319
20241008,092300,1183987959,532,533,533,531,125426
20241008,092200,1117305913,533,533,534,533,9519
20241008,092100,1112227228,534,535,535,533,93590
20241008,092000,1062324407,534,535,537,534,26130
20241008,091900,1048322033,536,538,538,536,26465
20241008,091800,1034126584,539,538,539,538,33759
20241008,091700,1015945088,539,538,539,537,16002
20241008,091600,1007326833,538,541,542,536,151160
20241008,091500,925841310,541,538,543,535,77193
20241008,091400,884099903,536,537,539,533,67473
20241008,091300,847963457,536,539,542,536,82120
20241008,091200,803776471,540,549,549,538,145438
20241008,091100,724871274,549,547,550,545,248912
20241008,091000,588659403,548,545,557,544,413738
20241008,090900,361376138,545,536,549,534,257959
20241008,090800,221686423,537,533,539,533,123686
20241008,090700,155478352,534,525,534,525,151065
20241008,090600,75356143,525,522,525,521,58714
20241008,090500,44654827,523,522,523,521,15573
20241008,090400,36525968,521,521,522,520,7093
20241008,090300,32828625,522,520,522,520,7733
20241008,090200,28798615,519,519,519,518,16883
20241008,090100,20037961,519,518,519,517,9650
20241008,090000,15035894,518,516,519,516,28902