stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,183500,1147478862,518,518,518,518,10394
20241010,183400,1147478862,518,518,518,518,0
20241010,183300,1147478862,518,518,518,518,0
20241010,183200,1147478862,518,518,518,518,0
20241010,183100,1147478862,518,518,518,518,0
20241010,183000,1147478862,518,518,518,518,0
20241010,182900,1147478862,518,518,518,518,0
20241010,182800,1147478862,518,518,518,518,0
20241010,182700,1147478862,518,518,518,518,0
20241010,182600,1147478862,518,518,518,518,0
20241010,182500,1147478862,518,518,518,518,0
20241010,182400,1147478862,518,518,518,518,0
20241010,182300,1147478862,518,518,518,518,0
20241010,182200,1147478862,518,518,518,518,0
20241010,182100,1147478862,518,518,518,518,0
20241010,182000,1147478862,518,518,518,518,0
20241010,181900,1147478862,518,518,518,518,0
20241010,181800,1147478862,518,518,518,518,0
20241010,181700,1147478862,518,518,518,518,0
20241010,181600,1147478862,518,518,518,518,0
20241010,181500,1147478862,518,518,518,518,0
20241010,181400,1147478862,518,518,518,518,0
20241010,181300,1147478862,518,518,518,518,0
20241010,181200,1147478862,518,518,518,518,0
20241010,181100,1147478862,518,518,518,518,0
20241010,181000,1147478862,518,518,518,518,0
20241010,180900,1147478862,518,518,518,518,0
20241010,180800,1147478862,518,518,518,518,0
20241010,180700,1147478862,518,518,518,518,0
20241010,180600,1147478862,518,518,518,518,0
20241010,180500,1147478862,518,518,518,518,10394
20241010,180400,1147478862,518,518,518,518,0
20241010,180300,1147478862,518,518,518,518,0
20241010,180200,1147478862,518,518,518,518,0
20241010,180100,1147478862,518,518,518,518,0
20241010,180000,1147478862,518,518,518,518,0
20241010,175900,1147478862,518,518,518,518,0
20241010,175800,1147478862,518,518,518,518,0
20241010,175700,1147478862,518,518,518,518,0
20241010,175600,1147478862,518,518,518,518,0
20241010,175500,1147478862,518,518,518,518,0
20241010,175400,1147478862,518,518,518,518,0
20241010,175300,1147478862,518,518,518,518,0
20241010,175200,1147478862,518,518,518,518,0
20241010,175100,1147478862,518,518,518,518,0
20241010,175000,1147478862,518,518,518,518,0
20241010,174900,1147478862,518,518,518,518,0
20241010,174800,1147478862,518,518,518,518,0
20241010,174700,1147478862,518,518,518,518,0
20241010,174600,1147478862,518,518,518,518,0
20241010,174500,1147478862,518,518,518,518,0
20241010,174400,1147478862,518,518,518,518,0
20241010,174300,1147478862,518,518,518,518,0
20241010,174200,1147478862,518,518,518,518,0
20241010,174100,1147478862,518,518,518,518,0
20241010,174000,1147478862,518,518,518,518,0
20241010,173900,1147478862,518,518,518,518,0
20241010,173800,1147478862,518,518,518,518,0
20241010,173700,1147478862,518,518,518,518,0
20241010,173600,1147478862,518,518,518,518,0
20241010,173500,1147478862,518,518,518,518,10394
20241010,173400,1147478862,518,518,518,518,0
20241010,173300,1147478862,518,518,518,518,0
20241010,173200,1147478862,518,518,518,518,0
20241010,173100,1147478862,518,518,518,518,0
20241010,173000,1147478862,518,518,518,518,0
20241010,172900,1147478862,518,518,518,518,0
20241010,172800,1147478862,518,518,518,518,0
20241010,172700,1147478862,518,518,518,518,0
20241010,172600,1147478862,518,518,518,518,0
20241010,172500,1147478862,518,518,518,518,0
20241010,172400,1147478862,518,518,518,518,0
20241010,172300,1147478862,518,518,518,518,0
20241010,172200,1147478862,518,518,518,518,0
20241010,172100,1147478862,518,518,518,518,0
20241010,172000,1147478862,518,518,518,518,0
20241010,171900,1147478862,518,518,518,518,0
20241010,171800,1147478862,518,518,518,518,0
20241010,171700,1147478862,518,518,518,518,0
20241010,171600,1147478862,518,518,518,518,0
20241010,171500,1147478862,518,518,518,518,0
20241010,171400,1147478862,518,518,518,518,0
20241010,171300,1147478862,518,518,518,518,0
20241010,171200,1147478862,518,518,518,518,0
20241010,171100,1147478862,518,518,518,518,0
20241010,171000,1147478862,518,518,518,518,0
20241010,170900,1147478862,518,518,518,518,0
20241010,170800,1147478862,518,518,518,518,0
20241010,170700,1147478862,518,518,518,518,0
20241010,170600,1147478862,518,518,518,518,0
20241010,170500,1147478862,518,518,518,518,10394
20241010,170400,1147478862,518,518,518,518,0
20241010,170300,1147478862,518,518,518,518,0
20241010,170200,1147478862,518,518,518,518,0
20241010,170100,1147478862,518,518,518,518,0
20241010,170000,1147478862,518,518,518,518,0
20241010,165900,1147478862,518,518,518,518,0
20241010,165800,1147478862,518,518,518,518,0
20241010,165700,1147478862,518,518,518,518,0
20241010,165600,1147478862,518,518,518,518,0
20241010,165500,1147478862,518,518,518,518,0
20241010,165400,1147478862,518,518,518,518,0
20241010,165300,1147478862,518,518,518,518,0
20241010,165200,1147478862,518,518,518,518,0
20241010,165100,1147478862,518,518,518,518,0
20241010,165000,1147478862,518,518,518,518,0
20241010,164900,1147478862,518,518,518,518,0
20241010,164800,1147478862,518,518,518,518,0
20241010,164700,1147478862,518,518,518,518,0
20241010,164600,1147478862,518,518,518,518,0
20241010,164500,1147478862,518,518,518,518,0
20241010,164400,1147478862,518,518,518,518,0
20241010,164300,1147478862,518,518,518,518,0
20241010,164200,1147478862,518,518,518,518,0
20241010,164100,1147478862,518,518,518,518,0
20241010,164000,1147478862,518,518,518,518,0
20241010,163900,1147478862,518,518,518,518,0
20241010,163800,1147478862,518,518,518,518,0
20241010,163700,1147478862,518,518,518,518,0
20241010,163600,1147478862,518,518,518,518,0
20241010,163500,1147478862,518,518,518,518,10394
20241010,163400,1147478862,518,518,518,518,0
20241010,163300,1147478862,518,518,518,518,0
20241010,163200,1147478862,518,518,518,518,0
20241010,163100,1147478862,518,518,518,518,0
20241010,163000,1147478862,518,518,518,518,0
20241010,162900,1147478862,518,518,518,518,0
20241010,162800,1147478862,518,518,518,518,0
20241010,162700,1147478862,518,518,518,518,0
20241010,162600,1147478862,518,518,518,518,0
20241010,162500,1147478862,518,518,518,518,0
20241010,162400,1147478862,518,518,518,518,0
20241010,162300,1147478862,518,518,518,518,0
20241010,162200,1147478862,518,518,518,518,0
20241010,162100,1147478862,518,518,518,518,0
20241010,162000,1147478862,518,518,518,518,0
20241010,161900,1147478862,518,518,518,518,0
20241010,161800,1147478862,518,518,518,518,0
20241010,161700,1147478862,518,518,518,518,0
20241010,161600,1147478862,518,518,518,518,0
20241010,161500,1147478862,518,518,518,518,0
20241010,161400,1147478862,518,518,518,518,0
20241010,161300,1147478862,518,518,518,518,0
20241010,161200,1147478862,518,518,518,518,0
20241010,161100,1147478862,518,518,518,518,0
20241010,161000,1147478862,518,518,518,518,0
20241010,160900,1147478862,518,518,518,518,0
20241010,160800,1147478862,518,518,518,518,0
20241010,160700,1147478862,518,518,518,518,0
20241010,160600,1147478862,518,518,518,518,0
20241010,160500,1147478862,518,518,518,518,10394
20241010,160400,1147478862,518,518,518,518,0
20241010,160300,1147478862,518,518,518,518,0
20241010,160200,1147478862,518,518,518,518,0
20241010,160100,1147478862,518,518,518,518,0
20241010,160000,1147478862,518,518,518,518,0
20241010,155900,1147478862,518,518,518,518,0
20241010,155800,1147478862,518,518,518,518,0
20241010,155700,1147478862,518,518,518,518,0
20241010,155600,1147478862,518,518,518,518,0
20241010,155500,1147478862,518,518,518,518,0
20241010,155400,1147478862,518,518,518,518,0
20241010,155300,1147478862,518,518,518,518,0
20241010,155200,1147478862,518,518,518,518,0
20241010,155100,1147478862,518,518,518,518,0
20241010,155000,1147478862,518,518,518,518,0
20241010,154900,1147478862,518,518,518,518,0
20241010,154800,1147478862,518,518,518,518,0
20241010,154700,1147478862,518,518,518,518,0
20241010,154600,1147478862,518,518,518,518,0
20241010,154500,1147478862,518,518,518,518,0
20241010,154400,1147478862,518,518,518,518,0
20241010,154300,1147478862,518,518,518,518,0
20241010,154200,1147478862,518,518,518,518,0
20241010,154100,1147478862,518,518,518,518,0
20241010,154000,1147478862,518,518,518,518,0
20241010,153900,1147478862,518,518,518,518,0
20241010,153800,1147478862,518,518,518,518,0
20241010,153700,1147478862,518,518,518,518,0
20241010,153600,1147478862,518,518,518,518,0
20241010,153500,1147478862,518,518,518,518,10394
20241010,153400,1147478862,518,518,518,518,0
20241010,153300,1147478862,518,518,518,518,0
20241010,153200,1147478862,518,518,518,518,0
20241010,153100,1147478862,518,518,518,518,0
20241010,153000,1147478862,518,518,518,518,10394
20241010,152900,1142094770,519,519,519,519,0
20241010,152800,1142094770,519,519,519,519,0
20241010,152700,1142094770,519,519,519,519,0
20241010,152600,1142094770,519,519,519,519,0
20241010,152500,1142094770,519,519,519,519,0
20241010,152400,1142094770,519,519,519,519,0
20241010,152300,1142094770,519,519,519,519,0
20241010,152200,1142094770,519,519,519,519,0
20241010,152100,1142094770,519,519,519,519,0
20241010,152000,1142094770,519,519,519,519,0
20241010,151900,1142094770,519,518,519,518,642
20241010,151800,1141762187,518,518,519,517,15337
20241010,151700,1133813265,518,519,519,517,5271
20241010,151600,1131084160,519,519,519,518,1127
20241010,151500,1130500300,518,519,519,518,526
20241010,151400,1130227815,519,517,519,517,518
20241010,151300,1129960007,517,517,519,517,4752
20241010,151200,1127501121,518,518,518,517,5272
20241010,151100,1124770252,518,518,518,517,6323
20241010,151000,1121495053,518,518,518,516,5785
20241010,150900,1118507317,517,517,517,517,10138
20241010,150800,1113265971,517,517,517,516,36593
20241010,150700,1094356933,517,517,518,517,8139
20241010,150600,1090148068,517,518,518,517,1099
20241010,150500,1089579884,518,518,518,517,718
20241010,150400,1089208223,517,517,518,517,490
20241010,150300,1088954892,518,517,518,517,759
20241010,150200,1088562230,518,517,518,517,3650
20241010,150100,1086672130,518,517,518,517,783
20241010,150000,1086266587,518,518,518,518,51
20241010,145900,1086240169,517,517,518,517,11373
20241010,145800,1080360298,518,518,518,517,31301
20241010,145700,1064170580,517,517,518,517,4649
20241010,145600,1061762856,518,518,518,517,3198
20241010,145500,1060106384,517,517,518,517,72
20241010,145400,1060069159,518,518,518,517,1197
20241010,145300,1059449222,517,518,518,517,2637
20241010,145200,1058085855,518,518,518,518,1071
20241010,145100,1057531077,517,518,518,517,919
20241010,145000,1057055435,518,518,518,518,170
20241010,144900,1056967375,518,518,518,517,2411
20241010,144800,1055718948,518,519,519,518,32393
20241010,144700,1038939345,519,518,519,518,575
20241010,144600,1038641150,518,518,518,518,3291
20241010,144500,1036936412,518,518,518,518,2417
20241010,144400,1035684406,519,519,519,518,2068
20241010,144300,1034611154,519,519,519,518,1259
20241010,144200,1033957737,518,519,519,518,5016
20241010,144100,1031354449,519,518,519,518,65
20241010,144000,1031320716,518,519,519,518,12781
20241010,143900,1024700049,519,519,519,518,11747
20241010,143800,1018603398,518,519,519,518,97
20241010,143700,1018553057,519,519,519,519,206
20241010,143600,1018446143,519,519,519,518,188
20241010,143500,1018348576,519,519,519,519,4
20241010,143400,1018346500,519,520,520,519,670
20241010,143300,1017998442,519,519,519,519,612
20241010,143200,1017680814,519,520,520,519,7978
20241010,143100,1013540211,520,520,520,520,2055
20241010,143000,1012471611,520,520,520,520,2730
20241010,142900,1011052011,519,520,520,519,1904
20241010,142800,1010063498,519,519,520,519,601
20241010,142700,1009751079,519,519,520,519,1051
20241010,142600,1009205609,519,520,520,519,1561
20241010,142500,1008395449,520,519,520,519,2006
20241010,142400,1007354334,520,519,520,519,1176
20241010,142300,1006743114,520,520,520,520,1042
20241010,142200,1006201274,520,520,520,520,6
20241010,142100,1006198154,519,519,520,519,298
20241010,142000,1006043491,519,519,519,519,11399
20241010,141900,1000127410,520,519,520,519,1107
20241010,141800,999551871,519,519,519,519,2253
20241010,141700,998382564,519,519,519,519,1395
20241010,141600,997658559,520,520,520,520,2950
20241010,141500,996124559,520,520,520,519,3378
20241010,141400,994371040,520,519,520,519,4059
20241010,141300,992264380,520,520,520,520,5
20241010,141200,992261780,519,519,520,519,10018
20241010,141100,987062390,520,520,520,520,2145
20241010,141000,985946990,520,520,520,520,947
20241010,140900,985454550,520,520,520,520,1
20241010,140800,985454030,520,520,520,519,15153
20241010,140700,977580006,520,519,520,519,967
20241010,140600,977077663,519,519,520,519,11765
20241010,140500,970969608,520,520,520,519,591
20241010,140400,970662792,519,520,520,519,6302
20241010,140300,967392022,520,520,520,520,29
20241010,140200,967376942,520,520,520,520,20
20241010,140100,967366542,520,520,520,520,120
20241010,140000,967304142,520,520,520,520,11219
20241010,135900,961470262,520,520,520,520,1894
20241010,135800,960485382,520,519,520,519,4655
20241010,135700,958067937,519,520,520,519,3482
20241010,135600,956260625,520,520,520,519,2861
20241010,135500,954773627,520,520,520,520,2261
20241010,135400,953597907,520,520,520,519,8384
20241010,135300,949243227,520,520,520,520,2439
20241010,135200,947974947,520,520,520,520,2941
20241010,135100,946445627,520,520,520,520,7413
20241010,135000,942590867,520,519,520,519,3243
20241010,134900,940907748,519,518,519,518,10552
20241010,134800,935439806,518,518,518,518,4158
20241010,134700,933285962,518,518,518,518,2592
20241010,134600,931943306,518,518,518,517,5096
20241010,134500,929307593,518,518,518,518,2281
20241010,134400,928126035,518,518,518,518,2699
20241010,134300,926727953,518,518,518,518,424
20241010,134200,926508321,518,518,518,517,2177
20241010,134100,925381607,518,518,518,518,337
20241010,134000,925207041,518,518,518,518,4564
20241010,133900,922842889,518,519,519,518,12767
20241010,133800,916229467,519,519,519,519,519
20241010,133700,915960106,519,519,519,519,205
20241010,133600,915853711,519,519,519,519,7
20241010,133500,915850078,518,519,519,518,559
20241010,133400,915560487,519,519,519,518,6588
20241010,133300,912141320,519,519,519,518,10113
20241010,133200,906900615,520,520,520,520,42
20241010,133100,906878775,520,519,520,518,3181
20241010,133000,905228802,519,519,520,518,1699
20241010,132900,904347048,520,520,520,519,22
20241010,132800,904335609,519,520,520,519,447
20241010,132700,904103584,520,519,520,519,143
20241010,132600,904029356,520,519,520,519,2667
20241010,132500,902645018,519,520,520,519,2009
20241010,132400,901601432,520,518,520,518,989
20241010,132300,901088339,519,518,519,518,2192
20241010,132200,899952658,518,517,518,517,3334
20241010,132100,898226206,517,518,518,517,1391
20241010,132000,897506633,519,520,520,519,2270
20241010,131900,896326456,520,520,520,515,60393
20241010,131800,865064769,520,520,520,520,3799
20241010,131700,863089289,520,520,520,520,0
20241010,131600,863089289,520,521,521,520,660
20241010,131500,862745972,521,521,521,520,15094
20241010,131400,854895204,521,521,521,521,16
20241010,131300,854886868,521,521,521,520,693
20241010,131200,854526302,521,521,521,521,1259
20241010,131100,853870363,521,521,521,521,1
20241010,131000,853869842,520,521,521,520,2095
20241010,130900,852779935,520,520,520,520,0
20241010,130800,852779935,520,520,520,520,0
20241010,130700,852779935,520,521,521,520,2947
20241010,130600,851247478,521,520,521,520,1594
20241010,130500,850418539,520,520,520,520,2332
20241010,130400,849205899,520,520,520,520,7635
20241010,130300,845235699,520,521,521,520,3178
20241010,130200,843580483,520,521,521,520,2220
20241010,130100,842425863,520,520,521,520,5088
20241010,130000,839779896,521,521,521,520,5292
20241010,125900,837024069,521,521,521,521,3
20241010,125800,837022506,521,521,521,520,3432
20241010,125700,835236013,521,521,521,521,179
20241010,125600,835142754,520,521,521,520,15497
20241010,125500,827084064,521,521,521,520,20643
20241010,125400,816349671,521,522,522,521,44314
20241010,125300,793261941,522,521,522,521,1716
20241010,125200,792367884,522,523,523,522,3193
20241010,125100,790701133,522,523,523,522,549
20241010,125000,790414551,523,523,523,523,419
20241010,124900,790195414,523,523,523,522,725
20241010,124800,789816289,523,523,523,523,2
20241010,124700,789815243,522,523,523,522,301
20241010,124600,789658120,524,524,524,524,1
20241010,124500,789657596,522,524,524,522,761
20241010,124400,789259334,522,522,522,521,1715
20241010,124300,788365216,522,521,522,521,1256
20241010,124200,787710194,521,522,522,521,141
20241010,124100,787636668,522,522,523,522,7098
20241010,124000,783931511,522,523,523,522,513
20241010,123900,783663714,523,523,523,523,1000
20241010,123800,783140714,524,524,524,524,59
20241010,123700,783109798,524,524,524,524,23
20241010,123600,783097746,524,524,524,524,105
20241010,123500,783042726,524,524,524,524,2602
20241010,123400,781679278,522,522,522,522,98
20241010,123300,781628122,524,523,524,522,921
20241010,123200,781147353,522,522,522,522,1248
20241010,123100,780495897,522,521,525,521,2603
20241010,123000,779139589,521,522,525,521,6580
20241010,122900,775710327,522,524,525,522,7241
20241010,122800,771926700,524,525,525,524,2540
20241010,122700,770593201,525,525,525,525,423
20241010,122600,770371126,525,522,525,522,769
20241010,122500,769969659,525,525,525,525,15
20241010,122400,769961784,525,526,526,525,201
20241010,122300,769856258,521,525,526,521,25855
20241010,122200,756343716,526,525,526,525,158
20241010,122100,756260758,525,525,526,525,2899
20241010,122000,754738755,525,526,526,525,577
20241010,121900,754435811,526,527,527,526,8137
20241010,121800,750155710,527,527,527,527,1017
20241010,121700,749619751,527,528,528,527,9254
20241010,121600,744742843,528,528,528,528,2050
20241010,121500,743660443,527,527,528,527,3253
20241010,121400,741945558,527,528,528,527,3734
20241010,121300,739975306,528,527,528,527,11877
20241010,121200,733712288,526,526,526,526,4692
20241010,121100,731244296,526,525,526,525,2753
20241010,121000,729798921,525,524,525,524,239
20241010,120900,729673485,524,524,524,524,1372
20241010,120800,728954557,524,525,525,524,813
20241010,120700,728527757,526,526,526,526,190
20241010,120600,728427817,525,526,526,525,4394
20241010,120500,726120245,526,526,526,526,2407
20241010,120400,724854163,526,526,526,526,5679
20241010,120300,721867009,526,525,526,525,3490
20241010,120200,720034758,525,525,525,525,15923
20241010,120100,711675183,525,524,525,524,566
20241010,120000,711378099,524,525,525,524,3135
20241010,115900,709732535,525,525,525,525,279
20241010,115800,709586060,525,524,525,524,10366
20241010,115700,704144196,524,524,524,524,4149
20241010,115600,701970120,524,524,524,524,4798
20241010,115500,699455968,524,524,524,524,6733
20241010,115400,695927876,524,524,524,524,250
20241010,115300,695796876,523,523,523,523,100
20241010,115200,695744576,524,524,524,524,56
20241010,115100,695715232,524,523,524,523,2538
20241010,115000,694385403,524,523,524,521,26150
20241010,114900,680755678,523,523,523,523,291
20241010,114800,680603485,523,523,523,522,405
20241010,114700,680392043,523,523,523,523,4212
20241010,114600,678189167,523,523,523,523,2679
20241010,114500,676788050,523,522,523,522,119
20241010,114400,676725914,523,523,523,522,44
20241010,114300,676702903,523,522,523,522,4625
20241010,114200,674288652,523,523,523,523,25
20241010,114100,674275577,524,524,524,521,1689
20241010,114000,673394848,521,524,524,521,11302
20241010,113900,667502454,524,524,524,524,131
20241010,113800,667433810,524,524,524,524,10
20241010,113700,667428570,524,522,524,522,232
20241010,113600,667307066,522,522,522,521,11474
20241010,113500,661320429,522,523,524,522,4851
20241010,113400,658786993,524,524,524,524,366
20241010,113300,658595209,525,524,525,524,120
20241010,113200,658532299,524,524,524,524,8976
20241010,113100,653828875,524,524,524,524,7681
20241010,113000,649804031,523,524,524,523,888
20241010,112900,649339599,523,523,523,522,386
20241010,112800,649138059,523,523,523,522,100
20241010,112700,649085855,523,523,523,523,21
20241010,112600,649074872,523,521,523,521,2927
20241010,112500,647547761,522,522,522,521,11144
20241010,112400,641739887,522,522,522,521,1906
20241010,112300,640745489,522,522,522,521,510
20241010,112200,640479476,522,523,523,522,10563
20241010,112100,634965507,523,523,523,523,4045
20241010,112000,632849972,523,523,523,523,515
20241010,111900,632580627,524,523,524,523,8148
20241010,111800,628319180,524,524,524,524,1
20241010,111700,628318656,523,523,524,523,11641
20241010,111600,622230397,523,524,524,523,3430
20241010,111500,620436077,525,524,525,524,311
20241010,111400,620272867,524,524,524,524,66
20241010,111300,620238283,524,524,524,524,35
20241010,111200,620219943,524,523,524,523,1573
20241010,111100,619396799,523,524,524,523,94
20241010,111000,619347617,524,524,524,524,1132
20241010,110900,618754449,524,525,525,524,620
20241010,110800,618429269,525,525,525,524,343
20241010,110700,618249531,525,524,525,524,1666
20241010,110600,617376514,524,524,524,523,1222
20241010,110500,616736339,523,524,524,523,4570
20241010,110400,614342227,523,524,524,523,1133
20241010,110300,613748934,525,524,525,523,129
20241010,110200,613681450,523,523,524,523,2343
20241010,110100,612453971,523,523,523,523,1150
20241010,110000,611852521,523,523,524,523,173
20241010,105900,611762027,524,524,524,524,1571
20241010,105800,610938823,524,524,524,524,59
20241010,105700,610907907,524,524,524,524,2005
20241010,105600,609857287,524,524,524,524,965
20241010,105500,609351627,524,524,524,524,244
20241010,105400,609223771,524,523,524,523,4129
20241010,105300,607060177,524,522,524,522,10075
20241010,105200,601785629,522,522,523,522,2166
20241010,105100,600654854,522,522,522,521,9028
20241010,105000,595942710,522,522,522,521,1977
20241010,104900,594910846,522,522,522,522,533
20241010,104800,594632620,523,521,523,521,911
20241010,104700,594157727,521,522,523,521,5292
20241010,104600,591397454,522,522,522,521,4790
20241010,104500,588901752,522,523,523,522,6915
20241010,104400,585291339,523,523,523,523,1337
20241010,104300,584592088,523,522,523,522,12716
20241010,104200,577952712,523,522,523,522,117
20241010,104100,577891523,522,523,523,522,70
20241010,104000,577854927,523,523,523,522,237
20241010,103900,577730978,523,523,523,522,8633
20241010,103800,573223431,523,523,523,523,687
20241010,103700,572864130,523,523,523,522,5893
20241010,103600,569787824,523,523,523,522,6139
20241010,103500,566581955,523,522,523,522,567
20241010,103400,566285961,523,523,523,523,30
20241010,103300,566270271,523,522,523,522,1047
20241010,103200,565723606,522,523,523,522,721
20241010,103100,565346649,523,522,523,522,14786
20241010,103000,557624545,523,523,523,523,11
20241010,102900,557618792,523,523,523,523,582
20241010,102800,557314406,522,523,523,522,897
20241010,102700,556846166,523,523,523,522,596
20241010,102600,556534958,523,523,523,522,9384
20241010,102500,551630053,524,523,524,523,496
20241010,102400,551370621,523,523,523,522,2593
20241010,102300,550015552,524,522,524,522,544
20241010,102200,549731582,524,523,524,522,561
20241010,102100,549438696,523,522,524,522,5376
20241010,102000,546632379,522,523,523,522,15406
20241010,101900,538589907,523,524,524,523,9280
20241010,101800,533736362,525,524,525,523,2037
20241010,101700,532669495,523,525,525,523,1535
20241010,101600,531866424,525,524,525,523,9483
20241010,101500,526903571,524,525,525,524,113
20241010,101400,526844254,525,525,525,524,85
20241010,101300,526799664,525,524,525,524,514
20241010,101200,526530315,524,524,524,524,11780
20241010,101100,520357595,525,525,525,524,2069
20241010,101000,519273373,524,524,525,524,366
20241010,100900,519081513,525,523,525,523,8686
20241010,100800,514533121,523,523,523,523,290
20241010,100700,514381451,523,524,524,523,17649
20241010,100600,505146193,524,525,526,524,678
20241010,100500,504790280,525,525,525,525,1984
20241010,100400,503748680,525,526,526,525,224
20241010,100300,503630976,526,525,526,525,574
20241010,100200,503329152,525,525,526,525,10000
20241010,100100,498078852,525,525,525,525,121
20241010,100000,498015327,525,525,525,525,13066
20241010,095900,491155677,526,525,526,525,3641
20241010,095800,489243915,525,525,525,524,5905
20241010,095700,486148650,525,525,525,525,220
20241010,095600,486033150,525,526,526,525,2715
20241010,095500,484605570,525,525,526,525,2820
20241010,095400,483125066,526,526,526,526,1253
20241010,095300,482465988,526,527,527,526,271
20241010,095200,482323189,528,526,528,526,5632
20241010,095100,479355711,526,526,527,526,2853
20241010,095000,477853033,526,525,526,525,7486
20241010,094900,473918427,525,525,526,525,5616
20241010,094800,470970021,525,526,526,525,912
20241010,094700,470490757,526,526,526,525,3159
20241010,094600,468829205,526,525,526,525,928
20241010,094500,468342004,525,525,526,525,702
20241010,094400,467973286,525,526,526,525,4632
20241010,094300,465536978,525,525,526,525,2717
20241010,094200,464110277,526,527,528,526,2555
20241010,094100,462764304,527,526,528,525,12055
20241010,094000,456410485,526,524,527,523,19638
20241010,093900,446089117,524,523,524,523,848
20241010,093800,445645401,522,525,525,522,19509
20241010,093700,435427678,525,523,525,523,12149
20241010,093600,429064188,523,528,528,521,92545
20241010,093500,380601285,528,528,528,527,8693
20241010,093400,376015981,528,528,528,527,2795
20241010,093300,374540223,528,527,528,526,15264
20241010,093200,366497417,527,528,528,527,1207
20241010,093100,365861207,528,529,529,528,10306
20241010,093000,360417280,529,528,529,528,683
20241010,092900,360056131,528,529,529,526,8792
20241010,092800,355410518,529,530,531,529,29629
20241010,092700,339707102,530,533,533,530,13972
20241010,092600,332283890,533,535,535,533,27168
20241010,092500,317782787,534,535,536,534,24259
20241010,092400,304811137,535,535,536,533,65704
20241010,092300,269669733,535,533,536,532,75660
20241010,092200,229235353,533,532,533,532,7198
20241010,092100,225402464,532,533,535,531,47115
20241010,092000,200318056,531,532,535,531,33160
20241010,091900,182602907,533,531,535,531,32362
20241010,091800,165363343,531,529,531,529,42575
20241010,091700,142799617,529,529,529,528,12011
20241010,091600,136449304,529,526,530,526,13706
20241010,091500,129211616,526,525,526,525,7378
20241010,091400,125338161,524,524,524,523,3481
20241010,091300,123514189,523,524,524,523,2026
20241010,091200,122453068,522,522,523,521,14750
20241010,091100,114748104,522,521,522,521,12327
20241010,091000,108318821,521,522,522,521,10088
20241010,090900,103056190,522,522,522,521,5900
20241010,090800,99976606,522,522,523,522,18088
20241010,090700,90533099,523,522,523,522,10481
20241010,090600,85059006,522,523,524,522,7732
20241010,090500,81015241,523,524,524,523,12351
20241010,090400,74553877,524,527,527,523,14802
20241010,090300,66786879,527,530,530,527,11733
20241010,090200,60573152,530,524,530,523,19411
20241010,090100,50334656,524,531,531,523,18988
20241010,090000,40373658,524,522,537,522,76786