stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,184400,1488699199,609,609,609,609,24154
20241021,184300,1488699199,609,609,609,609,0
20241021,184200,1488699199,609,609,609,609,0
20241021,184100,1488699199,609,609,609,609,0
20241021,184000,1488699199,609,609,609,609,0
20241021,183900,1488699199,609,609,609,609,0
20241021,183800,1488699199,609,609,609,609,0
20241021,183700,1488699199,609,609,609,609,0
20241021,183600,1488699199,609,609,609,609,0
20241021,183500,1488699199,609,609,609,609,0
20241021,183400,1488699199,609,609,609,609,0
20241021,183300,1488699199,609,609,609,609,0
20241021,183200,1488699199,609,609,609,609,0
20241021,183100,1488699199,609,609,609,609,0
20241021,183000,1488699199,609,609,609,609,0
20241021,182900,1488699199,609,609,609,609,0
20241021,182800,1488699199,609,609,609,609,0
20241021,182700,1488699199,609,609,609,609,0
20241021,182600,1488699199,609,609,609,609,0
20241021,182500,1488699199,609,609,609,609,0
20241021,182400,1488699199,609,609,609,609,0
20241021,182300,1488699199,609,609,609,609,0
20241021,182200,1488699199,609,609,609,609,0
20241021,182100,1488699199,609,609,609,609,0
20241021,182000,1488699199,609,609,609,609,0
20241021,181900,1488699199,609,609,609,609,0
20241021,181800,1488699199,609,609,609,609,0
20241021,181700,1488699199,609,609,609,609,0
20241021,181600,1488699199,609,609,609,609,0
20241021,181500,1488699199,609,609,609,609,0
20241021,181400,1488699199,609,609,609,609,24154
20241021,181300,1488699199,609,609,609,609,0
20241021,181200,1488699199,609,609,609,609,0
20241021,181100,1488699199,609,609,609,609,0
20241021,181000,1488699199,609,609,609,609,0
20241021,180900,1488699199,609,609,609,609,0
20241021,180800,1488699199,609,609,609,609,0
20241021,180700,1488699199,609,609,609,609,0
20241021,180600,1488699199,609,609,609,609,0
20241021,180500,1488699199,609,609,609,609,0
20241021,180400,1488699199,609,609,609,609,0
20241021,180300,1488699199,609,609,609,609,0
20241021,180200,1488699199,609,609,609,609,0
20241021,180100,1488699199,609,609,609,609,0
20241021,180000,1488699199,609,609,609,609,0
20241021,175900,1488699199,609,609,609,609,0
20241021,175800,1488699199,609,609,609,609,0
20241021,175700,1488699199,609,609,609,609,0
20241021,175600,1488699199,609,609,609,609,0
20241021,175500,1488699199,609,609,609,609,0
20241021,175400,1488699199,609,609,609,609,0
20241021,175300,1488699199,609,609,609,609,0
20241021,175200,1488699199,609,609,609,609,0
20241021,175100,1488699199,609,609,609,609,0
20241021,175000,1488699199,609,609,609,609,0
20241021,174900,1488699199,609,609,609,609,0
20241021,174800,1488699199,609,609,609,609,0
20241021,174700,1488699199,609,609,609,609,0
20241021,174600,1488699199,609,609,609,609,0
20241021,174500,1488699199,609,609,609,609,0
20241021,174400,1488699199,609,609,609,609,24154
20241021,174300,1488699199,609,609,609,609,0
20241021,174200,1488699199,609,609,609,609,0
20241021,174100,1488699199,609,609,609,609,0
20241021,174000,1488699199,609,609,609,609,0
20241021,173900,1488699199,609,609,609,609,0
20241021,173800,1488699199,609,609,609,609,0
20241021,173700,1488699199,609,609,609,609,0
20241021,173600,1488699199,609,609,609,609,0
20241021,173500,1488699199,609,609,609,609,0
20241021,173400,1488699199,609,609,609,609,0
20241021,173300,1488699199,609,609,609,609,0
20241021,173200,1488699199,609,609,609,609,0
20241021,173100,1488699199,609,609,609,609,0
20241021,173000,1488699199,609,609,609,609,0
20241021,172900,1488699199,609,609,609,609,0
20241021,172800,1488699199,609,609,609,609,0
20241021,172700,1488699199,609,609,609,609,0
20241021,172600,1488699199,609,609,609,609,0
20241021,172500,1488699199,609,609,609,609,0
20241021,172400,1488699199,609,609,609,609,0
20241021,172300,1488699199,609,609,609,609,0
20241021,172200,1488699199,609,609,609,609,0
20241021,172100,1488699199,609,609,609,609,0
20241021,172000,1488699199,609,609,609,609,0
20241021,171900,1488699199,609,609,609,609,0
20241021,171800,1488699199,609,609,609,609,0
20241021,171700,1488699199,609,609,609,609,0
20241021,171600,1488699199,609,609,609,609,0
20241021,171500,1488699199,609,609,609,609,0
20241021,171400,1488699199,609,609,609,609,24154
20241021,171300,1488699199,609,609,609,609,0
20241021,171200,1488699199,609,609,609,609,0
20241021,171100,1488699199,609,609,609,609,0
20241021,171000,1488699199,609,609,609,609,0
20241021,170900,1488699199,609,609,609,609,0
20241021,170800,1488699199,609,609,609,609,0
20241021,170700,1488699199,609,609,609,609,0
20241021,170600,1488699199,609,609,609,609,0
20241021,170500,1488699199,609,609,609,609,0
20241021,170400,1488699199,609,609,609,609,0
20241021,170300,1488699199,609,609,609,609,0
20241021,170200,1488699199,609,609,609,609,0
20241021,170100,1488699199,609,609,609,609,0
20241021,170000,1488699199,609,609,609,609,0
20241021,165900,1488699199,609,609,609,609,0
20241021,165800,1488699199,609,609,609,609,0
20241021,165700,1488699199,609,609,609,609,0
20241021,165600,1488699199,609,609,609,609,0
20241021,165500,1488699199,609,609,609,609,0
20241021,165400,1488699199,609,609,609,609,0
20241021,165300,1488699199,609,609,609,609,0
20241021,165200,1488699199,609,609,609,609,0
20241021,165100,1488699199,609,609,609,609,0
20241021,165000,1488699199,609,609,609,609,0
20241021,164900,1488699199,609,609,609,609,0
20241021,164800,1488699199,609,609,609,609,0
20241021,164700,1488699199,609,609,609,609,0
20241021,164600,1488699199,609,609,609,609,0
20241021,164500,1488699199,609,609,609,609,0
20241021,164400,1488699199,609,609,609,609,24154
20241021,164300,1488699199,609,609,609,609,0
20241021,164200,1488699199,609,609,609,609,0
20241021,164100,1488699199,609,609,609,609,0
20241021,164000,1488699199,609,609,609,609,0
20241021,163900,1488699199,609,609,609,609,0
20241021,163800,1488699199,609,609,609,609,0
20241021,163700,1488699199,609,609,609,609,0
20241021,163600,1488699199,609,609,609,609,0
20241021,163500,1488699199,609,609,609,609,0
20241021,163400,1488699199,609,609,609,609,0
20241021,163300,1488699199,609,609,609,609,0
20241021,163200,1488699199,609,609,609,609,0
20241021,163100,1488699199,609,609,609,609,0
20241021,163000,1488699199,609,609,609,609,0
20241021,162900,1488699199,609,609,609,609,0
20241021,162800,1488699199,609,609,609,609,0
20241021,162700,1488699199,609,609,609,609,0
20241021,162600,1488699199,609,609,609,609,0
20241021,162500,1488699199,609,609,609,609,0
20241021,162400,1488699199,609,609,609,609,0
20241021,162300,1488699199,609,609,609,609,0
20241021,162200,1488699199,609,609,609,609,0
20241021,162100,1488699199,609,609,609,609,0
20241021,162000,1488699199,609,609,609,609,0
20241021,161900,1488699199,609,609,609,609,0
20241021,161800,1488699199,609,609,609,609,0
20241021,161700,1488699199,609,609,609,609,0
20241021,161600,1488699199,609,609,609,609,0
20241021,161500,1488699199,609,609,609,609,0
20241021,161400,1488699199,609,609,609,609,24154
20241021,161300,1488699199,609,609,609,609,0
20241021,161200,1488699199,609,609,609,609,0
20241021,161100,1488699199,609,609,609,609,0
20241021,161000,1488699199,609,609,609,609,0
20241021,160900,1488699199,609,609,609,609,0
20241021,160800,1488699199,609,609,609,609,0
20241021,160700,1488699199,609,609,609,609,0
20241021,160600,1488699199,609,609,609,609,0
20241021,160500,1488699199,609,609,609,609,0
20241021,160400,1488699199,609,609,609,609,0
20241021,160300,1488699199,609,609,609,609,0
20241021,160200,1488699199,609,609,609,609,0
20241021,160100,1488699199,609,609,609,609,0
20241021,160000,1488699199,609,609,609,609,0
20241021,155900,1488699199,609,609,609,609,0
20241021,155800,1488699199,609,609,609,609,0
20241021,155700,1488699199,609,609,609,609,0
20241021,155600,1488699199,609,609,609,609,0
20241021,155500,1488699199,609,609,609,609,0
20241021,155400,1488699199,609,609,609,609,0
20241021,155300,1488699199,609,609,609,609,0
20241021,155200,1488699199,609,609,609,609,0
20241021,155100,1488699199,609,609,609,609,0
20241021,155000,1488699199,609,609,609,609,0
20241021,154900,1488699199,609,609,609,609,0
20241021,154800,1488699199,609,609,609,609,0
20241021,154700,1488699199,609,609,609,609,0
20241021,154600,1488699199,609,609,609,609,0
20241021,154500,1488699199,609,609,609,609,0
20241021,154400,1488699199,609,609,609,609,24154
20241021,154300,1488699199,609,609,609,609,0
20241021,154200,1488699199,609,609,609,609,0
20241021,154100,1488699199,609,609,609,609,0
20241021,154000,1488699199,609,609,609,609,0
20241021,153900,1488699199,609,609,609,609,0
20241021,153800,1488699199,609,609,609,609,0
20241021,153700,1488699199,609,609,609,609,0
20241021,153600,1488699199,609,609,609,609,0
20241021,153500,1488699199,609,609,609,609,0
20241021,153400,1488699199,609,609,609,609,0
20241021,153300,1488699199,609,609,609,609,0
20241021,153200,1488699199,609,609,609,609,0
20241021,153100,1488699199,609,609,609,609,0
20241021,153000,1488699199,609,609,609,609,24154
20241021,152900,1473989413,609,609,609,609,0
20241021,152800,1473989413,609,609,609,609,0
20241021,152700,1473989413,609,609,609,609,0
20241021,152600,1473989413,609,609,609,609,0
20241021,152500,1473989413,609,609,609,609,0
20241021,152400,1473989413,609,609,609,609,0
20241021,152300,1473989413,609,609,609,609,0
20241021,152200,1473989413,609,609,609,609,0
20241021,152100,1473989413,609,609,609,609,0
20241021,152000,1473989413,609,609,609,609,0
20241021,151900,1473989413,609,610,610,607,4135
20241021,151800,1471474806,609,607,609,607,4061
20241021,151700,1469005921,608,608,608,608,2268
20241021,151600,1467626977,608,609,609,608,8272
20241021,151500,1462594339,609,608,609,607,11954
20241021,151400,1455335868,608,609,609,608,698
20241021,151300,1454910806,607,607,609,607,439
20241021,151200,1454644165,610,608,610,608,19626
20241021,151100,1442707560,609,608,609,608,1354
20241021,151000,1441884325,608,607,608,607,5535
20241021,150900,1438524549,608,608,608,608,960
20241021,150800,1437940869,609,608,610,608,102
20241021,150700,1437878751,608,609,609,608,121
20241021,150600,1437805083,610,607,610,607,642
20241021,150500,1437415332,607,608,608,607,2243
20241021,150400,1436051599,610,610,610,610,10
20241021,150300,1436045499,611,611,611,611,6
20241021,150200,1436041833,611,608,611,608,69
20241021,150100,1435999878,608,609,609,608,1034
20241021,150000,1435370926,609,609,609,609,50
20241021,145900,1435340476,609,610,610,609,9287
20241021,145800,1429684688,610,610,610,610,0
20241021,145700,1429684688,610,610,610,610,2437
20241021,145600,1428198118,610,609,613,609,4788
20241021,145500,1425270382,610,610,612,609,6883
20241021,145400,1421072390,611,612,612,610,1357
20241021,145300,1420243181,613,613,613,613,10272
20241021,145200,1413946445,614,611,615,611,34
20241021,145100,1413925558,615,609,616,609,46490
20241021,145000,1385429813,608,608,609,608,4010
20241021,144900,1382989346,608,609,609,608,3631
20241021,144800,1380781697,609,609,609,609,1075
20241021,144700,1380127022,609,611,611,609,3766
20241021,144600,1377832458,610,611,611,610,1007
20241021,144500,1377217186,611,610,611,610,7234
20241021,144400,1372800425,607,609,610,607,3282
20241021,144300,1370799079,607,607,609,607,1004
20241021,144200,1370189649,609,610,610,609,2086
20241021,144100,1368917192,610,610,610,607,5151
20241021,144000,1365776147,610,609,610,607,106
20241021,143900,1365711663,610,608,610,607,10057
20241021,143800,1359596522,610,610,610,610,2817
20241021,143700,1357878152,610,605,610,605,10567
20241021,143600,1351434782,610,606,610,606,5020
20241021,143500,1348392642,606,610,613,606,5976
20241021,143400,1344753692,614,609,614,605,13814
20241021,143300,1336363932,606,611,620,606,10663
20241021,143200,1329803308,615,603,620,602,47032
20241021,143100,1301109118,602,602,602,602,5799
20241021,143000,1297618120,602,598,602,598,50006
20241021,142900,1267612448,598,597,598,597,1948
20241021,142800,1266449490,597,597,597,597,9
20241021,142700,1266444117,596,597,597,596,883
20241021,142600,1265917341,596,596,596,596,2
20241021,142500,1265916149,596,597,597,596,5921
20241021,142400,1262382312,597,597,597,597,3748
20241021,142300,1260144756,597,597,597,597,1303
20241021,142200,1259366865,595,594,596,593,12849
20241021,142100,1251715896,594,594,595,594,1968
20241021,142000,1250546736,594,595,596,593,24919
20241021,141900,1235742549,595,596,596,595,249
20241021,141800,1235594336,596,597,597,596,3019
20241021,141700,1233794994,596,596,596,596,2
20241021,141600,1233793802,596,597,599,596,19566
20241021,141500,1222108257,597,597,597,597,1709
20241021,141400,1221087984,598,597,598,597,6882
20241021,141300,1216976134,595,595,595,595,89
20241021,141200,1216923179,595,596,596,595,10268
20241021,141100,1210807903,597,596,597,596,1876
20241021,141000,1209688221,597,595,597,595,5754
20241021,140900,1206262357,595,597,597,594,7597
20241021,140800,1201744668,597,597,597,597,281
20241021,140700,1201576911,597,595,597,595,174
20241021,140600,1201473181,595,596,596,595,20654
20241021,140500,1189180948,596,599,599,596,19788
20241021,140400,1177385499,598,599,599,598,451
20241021,140300,1177115778,600,599,600,599,785
20241021,140200,1176645519,600,598,600,597,2133
20241021,140100,1175371725,598,600,600,597,2029
20241021,140000,1174158592,600,600,600,600,716
20241021,135900,1173728992,600,597,600,597,466
20241021,135800,1173449437,597,599,599,597,8771
20241021,135700,1168210134,600,600,600,600,248
20241021,135600,1168061334,600,600,600,600,110
20241021,135500,1167995334,598,599,599,598,2000
20241021,135400,1166799284,599,599,599,599,3252
20241021,135300,1164851336,599,602,602,599,119217
20241021,135200,1093264192,603,603,603,602,7151
20241021,135100,1088959272,603,603,603,603,4
20241021,135000,1088956860,603,602,603,602,501
20241021,134900,1088654758,603,602,603,602,954
20241021,134800,1088079558,602,603,603,602,10604
20241021,134700,1081685360,604,604,604,604,799
20241021,134600,1081202764,605,605,605,605,100
20241021,134500,1081142264,604,605,605,604,2
20241021,134400,1081141055,604,605,605,603,1892
20241021,134300,1079998175,604,604,604,603,4634
20241021,134200,1077202111,604,604,605,604,3125
20241021,134100,1075314585,605,606,606,605,7865
20241021,134000,1070555710,606,606,606,605,4501
20241021,133900,1067832104,605,605,605,605,2
20241021,133800,1067830894,606,606,606,606,1
20241021,133700,1067830288,606,606,606,606,100
20241021,133600,1067769688,606,606,606,606,1
20241021,133500,1067769082,605,605,605,605,2435
20241021,133400,1066295907,605,605,605,605,0
20241021,133300,1066295907,605,605,605,605,141
20241021,133200,1066210602,605,604,605,604,244
20241021,133100,1066063224,604,604,604,604,1182
20241021,133000,1065349296,604,605,605,604,152
20241021,132900,1065257436,605,606,606,605,20
20241021,132800,1065245335,604,604,604,604,4066
20241021,132700,1062789471,606,606,606,604,4881
20241021,132600,1059840316,606,606,606,606,0
20241021,132500,1059840316,606,606,606,606,2
20241021,132400,1059839104,605,605,605,605,1213
20241021,132300,1059105239,605,604,605,604,919
20241021,132200,1058549595,605,605,605,605,0
20241021,132100,1058549595,605,605,605,605,1
20241021,132000,1058548990,605,604,605,604,252
20241021,131900,1058396780,604,604,604,604,10
20241021,131800,1058390740,604,603,604,603,143
20241021,131700,1058304508,605,605,605,605,0
20241021,131600,1058304508,605,605,605,605,0
20241021,131500,1058304508,605,605,605,605,30
20241021,131400,1058286358,605,604,605,604,5890
20241021,131300,1054728788,605,604,605,604,77
20241021,131200,1054682278,605,604,605,604,2673
20241021,131100,1053067685,605,605,605,605,1522
20241021,131000,1052146875,604,605,605,604,1503
20241021,130900,1051237656,605,605,605,605,80
20241021,130800,1051189256,605,605,605,605,0
20241021,130700,1051189256,605,603,605,602,692
20241021,130600,1050771971,603,606,606,603,7954
20241021,130500,1045974706,603,603,603,603,81
20241021,130400,1045925863,603,604,604,603,506
20241021,130300,1045620649,603,606,606,603,4640
20241021,130200,1042819728,604,604,604,604,472
20241021,130100,1042534640,604,604,604,604,500
20241021,130000,1042232640,604,604,604,604,158
20241021,125900,1042137208,603,605,605,603,1720
20241021,125800,1041096733,606,605,606,605,2688
20241021,125700,1039467842,606,605,606,605,330
20241021,125600,1039267899,606,605,606,605,1233
20241021,125500,1038520770,606,605,606,605,2500
20241021,125400,1037006039,603,605,606,603,7165
20241021,125300,1032672359,605,605,605,604,342
20241021,125200,1032465778,602,603,603,602,1899
20241021,125100,1031321906,602,605,605,602,9608
20241021,125000,1025533507,604,605,605,602,160
20241021,124900,1025437015,606,605,606,605,329
20241021,124800,1025237665,605,603,605,602,4294
20241021,124700,1022639838,603,605,605,603,1874
20241021,124600,1021508860,604,605,605,604,191
20241021,124500,1021393490,605,605,605,605,1
20241021,124400,1021392885,602,605,605,602,2919
20241021,124300,1019634676,605,605,605,605,142
20241021,124200,1019548766,602,603,603,602,18482
20241021,124100,1008411776,603,605,605,603,15406
20241021,124000,999104812,605,608,608,605,41
20241021,123900,999079933,605,608,608,605,1014
20241021,123800,998465578,608,609,609,608,1401
20241021,123700,997612371,609,605,609,604,7174
20241021,123600,993274605,605,609,609,605,13062
20241021,123500,985362686,609,605,609,605,987
20241021,123400,984762559,609,610,610,605,17376
20241021,123300,974233277,607,612,612,605,60024
20241021,123200,937786143,614,613,614,612,5813
20241021,123100,934223179,612,620,620,608,129151
20241021,123000,855272350,620,633,635,615,110596
20241021,122900,786087015,633,610,633,610,263821
20241021,122800,622348361,610,610,610,610,1432
20241021,122700,621474841,610,610,610,610,0
20241021,122600,621474841,610,610,610,610,3720
20241021,122500,619205641,610,609,610,609,8734
20241021,122400,613885045,608,609,609,608,136
20241021,122300,613802230,608,609,609,608,1355
20241021,122200,612977071,608,608,608,608,1811
20241021,122100,611875983,608,607,608,607,2669
20241021,122000,610255007,607,607,607,607,50
20241021,121900,610224657,608,608,608,608,5
20241021,121800,610221617,608,608,608,608,210
20241021,121700,610093937,608,608,608,608,492
20241021,121600,609794801,608,608,609,608,2646
20241021,121500,608186030,608,608,608,608,3
20241021,121400,608184206,608,608,608,608,1
20241021,121300,608183598,608,608,608,608,121
20241021,121200,608110030,608,607,608,607,857
20241021,121100,607588976,607,606,607,606,6260
20241021,121000,603789194,607,606,607,606,551
20241021,120900,603455287,607,607,607,607,1
20241021,120800,603454680,606,607,607,606,219
20241021,120700,603321884,607,606,607,606,109
20241021,120600,603255829,607,607,607,607,0
20241021,120500,603255829,607,607,607,607,1
20241021,120400,603255222,606,606,606,606,175
20241021,120300,603149172,607,606,607,606,183
20241021,120200,603038266,606,606,606,606,1
20241021,120100,603037660,605,605,605,605,3241
20241021,120000,601076855,605,605,605,605,0
20241021,115900,601076855,605,606,607,605,2342
20241021,115800,599658631,606,606,606,606,14
20241021,115700,599650147,605,605,605,605,0
20241021,115600,599650147,605,605,605,605,1564
20241021,115500,598703927,606,606,606,606,29
20241021,115400,598686353,606,607,607,606,10
20241021,115300,598680291,607,607,607,607,700
20241021,115200,598255391,607,605,607,605,8444
20241021,115100,593146769,604,604,604,604,3
20241021,115000,593144957,604,604,604,604,0
20241021,114900,593144957,604,604,604,604,50
20241021,114800,593114757,604,604,604,604,100
20241021,114700,593054357,604,605,605,604,13
20241021,114600,593046503,605,605,605,605,5237
20241021,114500,589878118,607,607,607,607,0
20241021,114400,589878118,607,607,607,607,25
20241021,114300,589862943,607,605,607,605,103
20241021,114200,589800428,605,607,607,605,310
20241021,114100,589612358,607,606,607,605,2550
20241021,114000,588067493,606,606,606,606,200
20241021,113900,587946293,606,607,607,606,2464
20241021,113800,586453108,608,608,608,608,105
20241021,113700,586389268,608,607,608,606,10
20241021,113600,586383203,608,608,608,608,0
20241021,113500,586383203,608,608,608,607,24532
20241021,113400,571492108,607,609,609,607,2043
20241021,113300,570252005,609,609,609,609,210
20241021,113200,570124115,609,609,609,609,717
20241021,113100,569687462,609,608,609,608,2832
20241021,113000,567964022,607,607,607,607,0
20241021,112900,567964022,607,606,607,606,2553
20241021,112800,566414501,606,606,606,606,6983
20241021,112700,562182803,606,606,606,606,1548
20241021,112600,561244715,606,606,606,606,100
20241021,112500,561184115,606,605,606,605,21795
20241021,112400,547978345,605,605,605,605,1789
20241021,112300,546896000,605,604,605,604,2078
20241021,112200,545640869,604,604,604,604,120
20241021,112100,545568389,604,604,605,604,341
20241021,112000,545362419,604,604,604,604,3003
20241021,111900,543548607,604,604,604,604,134
20241021,111800,543467671,605,605,605,605,19
20241021,111700,543456176,605,605,605,605,10
20241021,111600,543450126,605,605,605,605,1
20241021,111500,543449521,603,604,604,603,1282
20241021,111400,542675493,604,603,604,603,2657
20241021,111300,541073177,605,603,605,603,2187
20241021,111200,539754376,605,605,605,603,1879
20241021,111100,538621239,606,606,606,606,0
20241021,111000,538621239,606,603,606,601,29849
20241021,110900,520661899,603,604,604,603,976
20241021,110800,520073346,604,605,605,604,3305
20241021,110700,518077117,606,604,606,604,2757
20241021,110600,516411883,603,603,603,603,0
20241021,110500,516411883,603,604,604,603,8256
20241021,110400,511428840,604,606,606,604,101
20241021,110300,511367636,606,606,606,606,50
20241021,110200,511337336,606,606,606,606,1010
20241021,110100,510725276,606,606,606,606,498
20241021,110000,510423488,604,604,604,604,1679
20241021,105900,509409372,606,604,606,604,182
20241021,105800,509299410,606,606,606,606,0
20241021,105700,509299410,606,606,606,606,0
20241021,105600,509299410,606,606,606,606,0
20241021,105500,509299410,606,605,606,604,1134
20241021,105400,508612456,605,605,605,605,8367
20241021,105300,503550421,605,605,605,604,1387
20241021,105200,502712470,605,605,605,605,102
20241021,105100,502650760,606,606,606,606,0
20241021,105000,502650760,606,608,608,606,229
20241021,104900,502511970,608,604,608,604,2557
20241021,104800,500965066,604,604,604,604,27
20241021,104700,500948758,608,608,608,608,117
20241021,104600,500877622,608,608,608,608,10
20241021,104500,500871542,604,604,604,604,1000
20241021,104400,500267542,603,603,603,603,101
20241021,104300,500206639,603,603,603,603,1174
20241021,104200,499498717,603,603,603,603,22
20241021,104100,499485451,607,607,607,607,16
20241021,104000,499475739,603,608,608,603,5097
20241021,103900,496397175,608,608,608,604,257
20241021,103800,496241472,608,608,608,608,0
20241021,103700,496241472,608,606,608,604,5447
20241021,103600,492950169,606,607,607,606,1052
20241021,103500,492311657,607,608,608,607,1200
20241021,103400,491582657,608,608,608,608,7
20241021,103300,491578401,608,609,609,608,4235
20241021,103200,489003518,609,609,609,609,0
20241021,103100,489003518,609,608,609,608,1685
20241021,103000,487977623,608,608,608,608,7463
20241021,102900,483440119,608,608,608,608,2
20241021,102800,483438903,608,605,608,605,225
20241021,102700,483302403,605,605,605,605,5
20241021,102600,483299378,606,607,607,606,2308
20241021,102500,481898433,607,607,607,607,87
20241021,102400,481845624,606,604,606,604,6313
20241021,102300,478026234,603,603,603,603,3112
20241021,102200,476149698,605,603,605,603,4843
20241021,102100,473228967,603,603,606,602,4198
20241021,102000,470696843,603,606,606,603,10011
20241021,101900,464657483,604,604,604,604,50
20241021,101800,464627283,606,606,606,606,2884
20241021,101700,462879579,604,606,606,604,7596
20241021,101600,458281595,606,604,606,604,10219
20241021,101500,452089319,606,606,606,603,1783
20241021,101400,451009188,605,605,605,602,12505
20241021,101300,443443678,607,601,607,601,417
20241021,101200,443191369,605,603,605,601,24773
20241021,101100,428253867,605,604,605,604,2
20241021,101000,428252658,605,604,605,604,6883
20241021,100900,424092511,605,605,605,605,958
20241021,100800,423512921,605,605,605,605,3010
20241021,100700,421691871,605,605,605,605,1181
20241021,100600,420977366,604,606,606,604,1051
20241021,100500,420342424,605,604,605,604,157
20241021,100400,420247492,606,606,606,606,2
20241021,100300,420246280,606,606,606,606,97
20241021,100200,420187498,607,607,607,607,1
20241021,100100,420186891,607,607,607,607,10
20241021,100000,420180821,607,605,607,603,2003
20241021,095900,418972997,603,607,607,602,25140
20241021,095800,403817843,608,605,608,605,1374
20241021,095700,402986558,608,608,608,608,391
20241021,095600,402748830,608,605,608,605,5342
20241021,095500,399516773,605,608,609,605,3917
20241021,095400,397139652,609,610,610,609,2280
20241021,095300,395749832,610,613,613,610,5275
20241021,095200,392521736,613,613,614,613,9681
20241021,095100,386587179,613,612,613,612,4316
20241021,095000,383942762,612,610,613,610,21000
20241021,094900,371123333,610,606,610,606,52363
20241021,094800,339274495,606,606,607,605,3028
20241021,094700,337439456,606,607,607,606,1322
20241021,094600,336637003,606,607,608,606,2591
20241021,094500,335064681,607,607,607,607,6060
20241021,094400,331386261,607,606,607,606,11668
20241021,094300,324309806,605,606,606,605,7658
20241021,094200,319669208,606,605,606,605,1446
20241021,094100,318793607,605,606,606,604,8970
20241021,094000,313366783,604,606,606,604,3977
20241021,093900,310963839,605,606,606,605,724
20241021,093800,310525807,606,604,606,604,7519
20241021,093700,305978856,605,605,605,604,13531
20241021,093600,297805902,604,604,605,604,3203
20241021,093500,295871229,604,607,607,604,29730
20241021,093400,277873159,608,608,609,608,12552
20241021,093300,270241379,608,608,608,608,3786
20241021,093200,267939491,607,608,608,607,4018
20241021,093100,265498484,607,606,607,606,13458
20241021,093000,257334337,606,606,606,606,7
20241021,092900,257330095,607,605,607,605,7977
20241021,092800,252500892,605,603,605,603,586
20241021,092700,252146987,604,606,606,603,6088
20241021,092600,248464873,607,607,608,607,2730
20241021,092500,246807698,607,606,607,606,6062
20241021,092400,243130246,606,599,606,598,27119
20241021,092300,226792095,599,600,600,598,9890
20241021,092200,220871447,600,601,601,600,866
20241021,092100,220351747,600,601,601,600,1053
20241021,092000,219719697,602,599,602,599,2159
20241021,091900,218425256,602,603,603,598,338
20241021,091800,218221783,602,601,602,598,9667
20241021,091700,212428940,603,602,603,599,1748
20241021,091600,211376670,598,598,603,598,8615
20241021,091500,206217244,602,595,602,595,8847
20241021,091400,200921618,594,594,597,594,8522
20241021,091300,195859547,594,596,596,593,7195
20241021,091200,191588653,597,595,598,593,30608
20241021,091100,173387203,596,599,599,596,19885
20241021,091000,161505680,598,604,604,598,25422
20241021,090900,146234188,604,605,607,604,6029
20241021,090800,142581468,607,607,607,607,902
20241021,090700,142033954,603,604,604,602,2055
20241021,090600,140795365,604,610,610,603,10652
20241021,090500,134355064,612,608,612,605,31115
20241021,090400,115488890,605,605,608,603,2169
20241021,090300,114175091,608,605,609,601,38991
20241021,090200,90610562,603,604,605,602,18189
20241021,090100,79644422,604,596,604,595,39091
20241021,090000,56224480,597,600,601,594,93871