stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184400,3409477446,593,593,593,593,22793
20241024,184300,3409477446,593,593,593,593,0
20241024,184200,3409477446,593,593,593,593,0
20241024,184100,3409477446,593,593,593,593,0
20241024,184000,3409477446,593,593,593,593,0
20241024,183900,3409477446,593,593,593,593,0
20241024,183800,3409477446,593,593,593,593,0
20241024,183700,3409477446,593,593,593,593,0
20241024,183600,3409477446,593,593,593,593,0
20241024,183500,3409477446,593,593,593,593,0
20241024,183400,3409477446,593,593,593,593,0
20241024,183300,3409477446,593,593,593,593,0
20241024,183200,3409477446,593,593,593,593,0
20241024,183100,3409477446,593,593,593,593,0
20241024,183000,3409477446,593,593,593,593,0
20241024,182900,3409477446,593,593,593,593,0
20241024,182800,3409477446,593,593,593,593,0
20241024,182700,3409477446,593,593,593,593,0
20241024,182600,3409477446,593,593,593,593,0
20241024,182500,3409477446,593,593,593,593,0
20241024,182400,3409477446,593,593,593,593,0
20241024,182300,3409477446,593,593,593,593,0
20241024,182200,3409477446,593,593,593,593,0
20241024,182100,3409477446,593,593,593,593,0
20241024,182000,3409477446,593,593,593,593,0
20241024,181900,3409477446,593,593,593,593,0
20241024,181800,3409477446,593,593,593,593,0
20241024,181700,3409477446,593,593,593,593,0
20241024,181600,3409477446,593,593,593,593,0
20241024,181500,3409477446,593,593,593,593,0
20241024,181400,3409477446,593,593,593,593,22793
20241024,181300,3409477446,593,593,593,593,0
20241024,181200,3409477446,593,593,593,593,0
20241024,181100,3409477446,593,593,593,593,0
20241024,181000,3409477446,593,593,593,593,0
20241024,180900,3409477446,593,593,593,593,0
20241024,180800,3409477446,593,593,593,593,0
20241024,180700,3409477446,593,593,593,593,0
20241024,180600,3409477446,593,593,593,593,0
20241024,180500,3409477446,593,593,593,593,0
20241024,180400,3409477446,593,593,593,593,0
20241024,180300,3409477446,593,593,593,593,0
20241024,180200,3409477446,593,593,593,593,0
20241024,180100,3409477446,593,593,593,593,0
20241024,180000,3409477446,593,593,593,593,0
20241024,175900,3409477446,593,593,593,593,0
20241024,175800,3409477446,593,593,593,593,0
20241024,175700,3409477446,593,593,593,593,0
20241024,175600,3409477446,593,593,593,593,0
20241024,175500,3409477446,593,593,593,593,0
20241024,175400,3409477446,593,593,593,593,0
20241024,175300,3409477446,593,593,593,593,0
20241024,175200,3409477446,593,593,593,593,0
20241024,175100,3409477446,593,593,593,593,0
20241024,175000,3409477446,593,593,593,593,0
20241024,174900,3409477446,593,593,593,593,0
20241024,174800,3409477446,593,593,593,593,0
20241024,174700,3409477446,593,593,593,593,0
20241024,174600,3409477446,593,593,593,593,0
20241024,174500,3409477446,593,593,593,593,0
20241024,174400,3409477446,593,593,593,593,22793
20241024,174300,3409477446,593,593,593,593,0
20241024,174200,3409477446,593,593,593,593,0
20241024,174100,3409477446,593,593,593,593,0
20241024,174000,3409477446,593,593,593,593,0
20241024,173900,3409477446,593,593,593,593,0
20241024,173800,3409477446,593,593,593,593,0
20241024,173700,3409477446,593,593,593,593,0
20241024,173600,3409477446,593,593,593,593,0
20241024,173500,3409477446,593,593,593,593,0
20241024,173400,3409477446,593,593,593,593,0
20241024,173300,3409477446,593,593,593,593,0
20241024,173200,3409477446,593,593,593,593,0
20241024,173100,3409477446,593,593,593,593,0
20241024,173000,3409477446,593,593,593,593,0
20241024,172900,3409477446,593,593,593,593,0
20241024,172800,3409477446,593,593,593,593,0
20241024,172700,3409477446,593,593,593,593,0
20241024,172600,3409477446,593,593,593,593,0
20241024,172500,3409477446,593,593,593,593,0
20241024,172400,3409477446,593,593,593,593,0
20241024,172300,3409477446,593,593,593,593,0
20241024,172200,3409477446,593,593,593,593,0
20241024,172100,3409477446,593,593,593,593,0
20241024,172000,3409477446,593,593,593,593,0
20241024,171900,3409477446,593,593,593,593,0
20241024,171800,3409477446,593,593,593,593,0
20241024,171700,3409477446,593,593,593,593,0
20241024,171600,3409477446,593,593,593,593,0
20241024,171500,3409477446,593,593,593,593,0
20241024,171400,3409477446,593,593,593,593,22793
20241024,171300,3409477446,593,593,593,593,0
20241024,171200,3409477446,593,593,593,593,0
20241024,171100,3409477446,593,593,593,593,0
20241024,171000,3409477446,593,593,593,593,0
20241024,170900,3409477446,593,593,593,593,0
20241024,170800,3409477446,593,593,593,593,0
20241024,170700,3409477446,593,593,593,593,0
20241024,170600,3409477446,593,593,593,593,0
20241024,170500,3409477446,593,593,593,593,0
20241024,170400,3409477446,593,593,593,593,0
20241024,170300,3409477446,593,593,593,593,0
20241024,170200,3409477446,593,593,593,593,0
20241024,170100,3409477446,593,593,593,593,0
20241024,170000,3409477446,593,593,593,593,0
20241024,165900,3409477446,593,593,593,593,0
20241024,165800,3409477446,593,593,593,593,0
20241024,165700,3409477446,593,593,593,593,0
20241024,165600,3409477446,593,593,593,593,0
20241024,165500,3409477446,593,593,593,593,0
20241024,165400,3409477446,593,593,593,593,0
20241024,165300,3409477446,593,593,593,593,0
20241024,165200,3409477446,593,593,593,593,0
20241024,165100,3409477446,593,593,593,593,0
20241024,165000,3409477446,593,593,593,593,0
20241024,164900,3409477446,593,593,593,593,0
20241024,164800,3409477446,593,593,593,593,0
20241024,164700,3409477446,593,593,593,593,0
20241024,164600,3409477446,593,593,593,593,0
20241024,164500,3409477446,593,593,593,593,0
20241024,164400,3409477446,593,593,593,593,22793
20241024,164300,3409477446,593,593,593,593,0
20241024,164200,3409477446,593,593,593,593,0
20241024,164100,3409477446,593,593,593,593,0
20241024,164000,3409477446,593,593,593,593,0
20241024,163900,3409477446,593,593,593,593,0
20241024,163800,3409477446,593,593,593,593,0
20241024,163700,3409477446,593,593,593,593,0
20241024,163600,3409477446,593,593,593,593,0
20241024,163500,3409477446,593,593,593,593,0
20241024,163400,3409477446,593,593,593,593,0
20241024,163300,3409477446,593,593,593,593,0
20241024,163200,3409477446,593,593,593,593,0
20241024,163100,3409477446,593,593,593,593,0
20241024,163000,3409477446,593,593,593,593,0
20241024,162900,3409477446,593,593,593,593,0
20241024,162800,3409477446,593,593,593,593,0
20241024,162700,3409477446,593,593,593,593,0
20241024,162600,3409477446,593,593,593,593,0
20241024,162500,3409477446,593,593,593,593,0
20241024,162400,3409477446,593,593,593,593,0
20241024,162300,3409477446,593,593,593,593,0
20241024,162200,3409477446,593,593,593,593,0
20241024,162100,3409477446,593,593,593,593,0
20241024,162000,3409477446,593,593,593,593,0
20241024,161900,3409477446,593,593,593,593,0
20241024,161800,3409477446,593,593,593,593,0
20241024,161700,3409477446,593,593,593,593,0
20241024,161600,3409477446,593,593,593,593,0
20241024,161500,3409477446,593,593,593,593,0
20241024,161400,3409477446,593,593,593,593,22793
20241024,161300,3409477446,593,593,593,593,0
20241024,161200,3409477446,593,593,593,593,0
20241024,161100,3409477446,593,593,593,593,0
20241024,161000,3409477446,593,593,593,593,0
20241024,160900,3409477446,593,593,593,593,0
20241024,160800,3409477446,593,593,593,593,0
20241024,160700,3409477446,593,593,593,593,0
20241024,160600,3409477446,593,593,593,593,0
20241024,160500,3409477446,593,593,593,593,0
20241024,160400,3409477446,593,593,593,593,0
20241024,160300,3409477446,593,593,593,593,0
20241024,160200,3409477446,593,593,593,593,0
20241024,160100,3409477446,593,593,593,593,0
20241024,160000,3409477446,593,593,593,593,0
20241024,155900,3409477446,593,593,593,593,0
20241024,155800,3409477446,593,593,593,593,0
20241024,155700,3409477446,593,593,593,593,0
20241024,155600,3409477446,593,593,593,593,0
20241024,155500,3409477446,593,593,593,593,0
20241024,155400,3409477446,593,593,593,593,0
20241024,155300,3409477446,593,593,593,593,0
20241024,155200,3409477446,593,593,593,593,0
20241024,155100,3409477446,593,593,593,593,0
20241024,155000,3409477446,593,593,593,593,0
20241024,154900,3409477446,593,593,593,593,0
20241024,154800,3409477446,593,593,593,593,0
20241024,154700,3409477446,593,593,593,593,0
20241024,154600,3409477446,593,593,593,593,0
20241024,154500,3409477446,593,593,593,593,0
20241024,154400,3409477446,593,593,593,593,22793
20241024,154300,3409477446,593,593,593,593,0
20241024,154200,3409477446,593,593,593,593,0
20241024,154100,3409477446,593,593,593,593,0
20241024,154000,3409477446,593,593,593,593,0
20241024,153900,3409477446,593,593,593,593,0
20241024,153800,3409477446,593,593,593,593,0
20241024,153700,3409477446,593,593,593,593,0
20241024,153600,3409477446,593,593,593,593,0
20241024,153500,3409477446,593,593,593,593,0
20241024,153400,3409477446,593,593,593,593,0
20241024,153300,3409477446,593,593,593,593,0
20241024,153200,3409477446,593,593,593,593,0
20241024,153100,3409477446,593,593,593,593,0
20241024,153000,3409477446,593,593,593,593,22793
20241024,152900,3395961197,589,589,589,589,0
20241024,152800,3395961197,589,589,589,589,0
20241024,152700,3395961197,589,589,589,589,0
20241024,152600,3395961197,589,589,589,589,0
20241024,152500,3395961197,589,589,589,589,0
20241024,152400,3395961197,589,589,589,589,0
20241024,152300,3395961197,589,589,589,589,0
20241024,152200,3395961197,589,589,589,589,0
20241024,152100,3395961197,589,589,589,589,0
20241024,152000,3395961197,589,589,589,589,0
20241024,151900,3395961197,589,591,591,588,45730
20241024,151800,3369032273,591,591,591,591,956
20241024,151700,3368467277,590,590,590,589,6197
20241024,151600,3364813947,591,591,591,590,2022
20241024,151500,3363619445,591,591,592,591,7914
20241024,151400,3358941771,592,591,592,588,15830
20241024,151300,3349612609,592,590,592,588,50338
20241024,151200,3319836366,589,592,592,589,3689
20241024,151100,3317658772,592,590,592,589,4242
20241024,151000,3315153920,590,592,592,590,5910
20241024,150900,3311655802,592,591,592,588,22650
20241024,150800,3298309642,590,594,594,589,40331
20241024,150700,3274453248,597,592,597,591,6404
20241024,150600,3270657540,592,596,598,592,37081
20241024,150500,3248606835,596,598,598,595,22605
20241024,150400,3235116621,597,599,600,597,22261
20241024,150300,3221799054,597,600,602,597,27009
20241024,150200,3205617305,600,604,605,600,26711
20241024,150100,3189526039,604,602,606,601,46061
20241024,150000,3161750090,602,603,604,598,12752
20241024,145900,3154097494,605,602,605,599,68766
20241024,145800,3112605648,602,597,602,597,14588
20241024,145700,3103856234,598,597,601,596,54633
20241024,145600,3071180586,597,595,597,593,30046
20241024,145500,3053289018,594,595,598,592,5901
20241024,145400,3049773474,595,595,598,595,17238
20241024,145300,3039496703,595,592,595,590,8460
20241024,145200,3034470470,592,595,595,588,22204
20241024,145100,3021321286,591,592,592,589,34172
20241024,145000,3001166659,592,592,592,592,28733
20241024,144900,2984156723,593,597,598,593,41848
20241024,144800,2959259202,594,597,600,594,54291
20241024,144700,2926785458,597,590,597,588,26231
20241024,144600,2911176332,590,589,592,587,16367
20241024,144500,2901537437,587,587,587,584,4566
20241024,144400,2898864688,588,586,588,586,7705
20241024,144300,2894337315,581,588,589,581,40823
20241024,144200,2870531755,590,584,590,584,3329
20241024,144100,2868584034,584,586,590,584,9677
20241024,144000,2862912834,586,590,590,586,10371
20241024,143900,2856829428,589,591,591,588,960
20241024,143800,2856263674,592,592,592,592,110
20241024,143700,2856198554,587,590,593,585,19633
20241024,143600,2844662188,590,592,592,590,2807
20241024,143500,2843002446,593,593,594,589,17980
20241024,143400,2832335337,593,587,593,587,51623
20241024,143300,2801909886,588,586,588,579,48139
20241024,143200,2773947142,586,586,589,586,20837
20241024,143100,2761678057,586,586,588,585,8741
20241024,143000,2756553659,585,585,585,582,1364
20241024,142900,2755755722,582,588,588,582,16954
20241024,142800,2745857551,585,587,592,585,34423
20241024,142700,2725642406,587,596,596,587,7366
20241024,142600,2721280885,597,590,597,587,26767
20241024,142500,2705419263,590,585,590,585,34543
20241024,142400,2685126617,585,585,585,585,105
20241024,142300,2685065192,583,585,585,583,6
20241024,142200,2685061692,584,580,584,580,3197
20241024,142100,2683195182,580,581,583,580,10947
20241024,142000,2676832982,584,580,584,580,20838
20241024,141900,2664746938,580,584,584,580,50316
20241024,141800,2635539006,582,582,582,581,8085
20241024,141700,2630834469,581,582,582,581,7173
20241024,141600,2626661486,582,583,583,582,4461
20241024,141500,2624064875,584,584,584,584,21
20241024,141400,2624052611,584,585,585,584,1259
20241024,141300,2623317337,586,586,586,584,46
20241024,141200,2623290391,587,586,588,586,3411
20241024,141100,2621287233,586,585,586,583,10859
20241024,141000,2614950802,586,585,586,585,201
20241024,140900,2614833216,585,584,587,582,10436
20241024,140800,2608745542,586,584,586,582,13832
20241024,140700,2600691247,583,588,588,581,39467
20241024,140600,2577694178,588,588,588,588,1101
20241024,140500,2577046790,589,590,590,586,1222
20241024,140400,2576330148,590,588,591,588,5008
20241024,140300,2573379622,589,586,589,585,2548
20241024,140200,2571886126,589,587,589,585,10450
20241024,140100,2565766488,586,588,589,586,17825
20241024,140000,2555300880,591,590,591,589,7420
20241024,135900,2550926440,589,589,589,589,0
20241024,135800,2550926440,589,590,590,589,6495
20241024,135700,2547096483,590,592,593,590,879
20241024,135600,2546576303,591,590,591,590,191
20241024,135500,2546463424,588,588,588,588,0
20241024,135400,2546463424,588,590,590,588,15918
20241024,135300,2537092916,588,590,593,588,11455
20241024,135200,2530333507,590,592,594,590,17899
20241024,135100,2519729926,593,591,593,589,7635
20241024,135000,2515222078,592,593,594,592,9216
20241024,134900,2509750816,593,593,595,592,11527
20241024,134800,2502893965,591,592,593,590,9752
20241024,134700,2497135371,593,591,593,591,5791
20241024,134600,2493708041,590,589,590,589,2099
20241024,134500,2492471485,588,591,591,587,9781
20241024,134400,2486721148,588,589,589,588,13042
20241024,134300,2479050993,588,590,592,588,19227
20241024,134200,2467724390,591,594,594,591,25239
20241024,134100,2452799691,592,595,599,592,17921
20241024,134000,2442134085,593,596,596,592,20248
20241024,133900,2430126385,597,598,599,594,14486
20241024,133800,2421509732,598,600,603,595,35047
20241024,133700,2400498819,599,597,602,597,45206
20241024,133600,2373395697,597,593,597,593,14447
20241024,133500,2364778429,593,595,596,593,2509
20241024,133400,2363286712,592,596,596,592,24039
20241024,133300,2349000046,595,596,603,595,35999
20241024,133200,2327417799,597,589,597,587,35486
20241024,133100,2306359858,589,589,589,588,9213
20241024,133000,2300937410,588,591,593,588,25292
20241024,132900,2286029788,591,602,602,590,35969
20241024,132800,2264711213,602,593,602,592,43646
20241024,132700,2238604877,595,598,598,590,46580
20241024,132600,2211009759,599,604,615,596,129690
20241024,132500,2132339942,603,600,603,595,88173
20241024,132400,2079464112,596,594,603,594,18394
20241024,132300,2068451884,594,597,600,594,3864
20241024,132200,2066144953,597,592,603,592,43435
20241024,132100,2040223085,592,593,596,586,46828
20241024,132000,2012593276,597,596,601,592,35221
20241024,131900,1991576022,595,599,600,595,31774
20241024,131800,1972620392,600,594,600,592,31048
20241024,131700,1954066110,596,596,599,593,23269
20241024,131600,1940163723,597,599,599,592,14352
20241024,131500,1931620561,597,596,600,590,31342
20241024,131400,1912956682,596,596,597,585,77361
20241024,131300,1867134999,596,581,596,581,72515
20241024,131200,1824361183,578,579,579,578,63
20241024,131100,1824324758,581,580,581,580,1066
20241024,131000,1823705478,581,580,581,580,23
20241024,130900,1823692135,580,580,581,580,3934
20241024,130800,1821407399,580,580,580,579,1652
20241024,130700,1820449704,579,577,580,577,1999
20241024,130600,1819294260,577,580,580,577,7208
20241024,130500,1815134641,582,582,582,582,344
20241024,130400,1814934433,582,582,582,578,5293
20241024,130300,1811865868,581,583,583,581,601
20241024,130200,1811516685,583,579,583,578,3048
20241024,130100,1809753431,579,582,582,579,5242
20241024,130000,1806710415,583,583,583,583,5192
20241024,125900,1803683479,584,583,584,582,50
20241024,125800,1803654338,583,583,583,583,580
20241024,125700,1803316198,584,584,584,584,10
20241024,125600,1803310358,582,585,585,582,9046
20241024,125500,1798027543,584,583,584,582,2598
20241024,125400,1796514924,583,583,583,583,12
20241024,125300,1796507928,583,583,583,583,1
20241024,125200,1796507345,583,582,583,582,201
20241024,125100,1796390163,583,583,583,583,1218
20241024,125000,1795680069,583,582,583,582,1534
20241024,124900,1794786754,582,582,582,582,101
20241024,124800,1794727972,582,582,582,582,53
20241024,124700,1794697126,582,581,582,581,1038
20241024,124600,1794094029,581,581,582,581,199
20241024,124500,1793978408,582,582,582,582,5
20241024,124400,1793975498,581,582,582,581,1100
20241024,124300,1793336298,583,583,583,583,830
20241024,124200,1792852408,583,582,583,581,18859
20241024,124100,1781876475,582,582,582,582,1195
20241024,124000,1781180985,580,577,584,577,11855
20241024,123900,1774269766,584,583,584,573,76510
20241024,123800,1730147440,582,583,584,582,475
20241024,123700,1729870548,583,583,583,582,595
20241024,123600,1729523664,584,584,584,584,392
20241024,123500,1729294736,584,584,584,580,6190
20241024,123400,1725702633,584,584,584,584,2343
20241024,123300,1724334321,584,583,584,580,92
20241024,123200,1724280708,583,580,583,580,18253
20241024,123100,1713674833,580,581,581,579,12264
20241024,123000,1706562161,581,585,586,581,54203
20241024,122900,1674985364,585,585,585,584,4825
20241024,122800,1672167268,585,586,586,585,70925
20241024,122700,1630606560,587,585,587,585,22974
20241024,122600,1617158959,585,588,588,585,355
20241024,122500,1616951264,585,586,588,585,6072
20241024,122400,1613396281,585,586,586,585,2950
20241024,122300,1611669455,588,588,589,588,512
20241024,122200,1611368398,586,586,586,586,255
20241024,122100,1611218968,587,587,588,587,4204
20241024,122000,1608751210,587,586,587,585,3114
20241024,121900,1606926384,586,589,589,586,3096
20241024,121800,1605111504,589,587,589,586,910
20241024,121700,1604577338,589,587,589,587,1301
20241024,121600,1603813649,587,588,588,587,168
20241024,121500,1603715028,590,590,590,590,9
20241024,121400,1603709718,590,586,590,585,6676
20241024,121300,1599781583,585,584,589,584,7644
20241024,121200,1595292237,584,584,588,583,11270
20241024,121100,1588711131,584,585,585,584,20594
20241024,121000,1576665899,585,586,589,585,12954
20241024,120900,1569079614,585,587,587,585,738
20241024,120800,1568647682,588,589,589,588,10058
20241024,120700,1562723578,589,587,589,584,18471
20241024,120600,1551884152,584,586,588,584,6076
20241024,120500,1548329724,585,589,590,585,22883
20241024,120400,1534884630,589,589,590,588,6691
20241024,120300,1530948177,590,590,590,590,0
20241024,120200,1530948177,590,591,591,588,299
20241024,120100,1530772322,591,590,591,588,15910
20241024,120000,1521393556,591,592,593,591,26806
20241024,115900,1505548249,592,591,592,590,9059
20241024,115800,1500193486,586,596,596,586,22805
20241024,115700,1486736350,596,593,597,593,34305
20241024,115600,1466314901,593,590,593,589,17571
20241024,115500,1455925756,590,589,591,588,19141
20241024,115400,1444635097,589,588,590,588,11793
20241024,115300,1437687627,589,591,591,588,10005
20241024,115200,1431788816,591,591,591,591,482
20241024,115100,1431503954,591,589,591,588,17114
20241024,115000,1421440689,588,591,595,588,69678
20241024,114900,1380362476,589,591,591,589,6299
20241024,114800,1376643889,591,598,598,590,16531
20241024,114700,1366829160,595,593,599,590,16895
20241024,114600,1356757234,593,593,595,592,20069
20241024,114500,1344853921,593,594,594,590,19032
20241024,114400,1333579113,594,596,598,587,77253
20241024,114300,1287958521,591,599,603,591,85370
20241024,114200,1237059628,598,620,620,594,143246
20241024,114100,1149824309,619,608,619,606,231496
20241024,114000,1007780811,612,618,623,607,244021
20241024,113900,857411422,618,596,618,592,190312
20241024,113800,741966636,598,597,598,595,11841
20241024,113700,734899509,597,583,599,583,78039
20241024,113600,688736769,584,585,585,584,1040
20241024,113500,688129379,585,585,585,585,272
20241024,113400,687970259,585,583,585,583,325
20241024,113300,687780340,585,583,585,583,1227
20241024,113200,687062993,585,585,585,585,8419
20241024,113100,682137878,585,585,585,585,0
20241024,113000,682137878,585,584,585,583,3131
20241024,112900,680312015,584,584,584,584,0
20241024,112800,680312015,584,584,584,584,150
20241024,112700,680224415,584,585,585,584,1079
20241024,112600,679594277,585,585,585,585,105
20241024,112500,679532852,585,585,585,585,1248
20241024,112400,678802772,584,584,584,584,2889
20241024,112300,677115596,584,583,584,583,1503
20241024,112200,676239241,583,583,583,582,157
20241024,112100,676147810,582,582,583,582,1176
20241024,112000,675462222,582,582,582,582,21
20241024,111900,675450000,582,580,582,580,1300
20241024,111800,674695400,580,582,582,580,549
20241024,111700,674376978,578,578,578,578,0
20241024,111600,674376978,578,578,578,578,0
20241024,111500,674376978,578,578,578,578,1247
20241024,111400,673656212,578,583,583,576,25539
20241024,111300,658906332,585,584,585,583,4026
20241024,111200,656558748,584,584,584,584,0
20241024,111100,656558748,584,584,584,584,262
20241024,111000,656405740,584,584,584,584,2367
20241024,110900,655023412,583,583,583,583,1330
20241024,110800,654248022,583,583,583,583,1095
20241024,110700,653609637,582,582,582,582,0
20241024,110600,653609637,582,582,582,582,191
20241024,110500,653498475,583,583,583,583,53
20241024,110400,653467576,583,583,583,583,0
20241024,110300,653467576,583,583,583,583,150
20241024,110200,653380126,583,583,583,583,103
20241024,110100,653320077,583,582,583,582,28334
20241024,110000,636829655,580,580,580,580,1898
20241024,105900,635728815,578,578,578,578,6412
20241024,105800,632022679,578,578,578,578,0
20241024,105700,632022679,578,578,580,578,6300
20241024,105600,628380009,578,578,578,578,50
20241024,105500,628351109,578,578,578,578,1545
20241024,105400,627458099,578,580,580,578,5504
20241024,105300,624271326,582,582,582,582,0
20241024,105200,624271326,582,582,582,582,8
20241024,105100,624266670,580,580,580,580,4460
20241024,105000,621679870,580,580,580,580,20
20241024,104900,621668270,578,583,583,578,10972
20241024,104800,615315470,579,579,583,579,1272
20241024,104700,614578966,578,578,578,578,0
20241024,104600,614578966,578,581,581,578,11683
20241024,104500,607809319,581,583,583,581,505
20241024,104400,607515804,581,582,582,581,6296
20241024,104300,603857823,582,582,583,582,3487
20241024,104200,601827389,582,582,582,582,444
20241024,104100,601568981,583,584,584,583,2829
20241024,104000,599917245,583,583,583,582,909
20241024,103900,599387602,583,584,584,583,10096
20241024,103800,593500933,585,584,585,584,631
20241024,103700,593132428,585,584,585,584,31
20241024,103600,593114294,586,584,586,584,1420
20241024,103500,592284414,584,584,584,584,5377
20241024,103400,589144246,584,583,584,583,5552
20241024,103300,585905381,584,585,585,584,103
20241024,103200,585845226,584,584,584,581,1466
20241024,103100,584991680,581,582,582,581,4556
20241024,103000,582341643,582,586,586,582,1994
20241024,102900,581181109,583,586,586,583,11
20241024,102800,581174666,586,586,586,582,1615
20241024,102700,580232680,582,582,582,582,2167
20241024,102600,578971486,582,585,585,582,301
20241024,102500,578795404,588,588,588,588,5182
20241024,102400,575748388,589,589,589,589,6
20241024,102300,575744854,590,584,591,584,7820
20241024,102200,571140685,585,583,585,582,8544
20241024,102100,566157538,585,585,585,585,130
20241024,102000,566081488,585,586,586,585,20864
20241024,101900,553876043,585,587,587,585,10103
20241024,101800,547965746,587,587,590,587,3052
20241024,101700,546173861,587,588,590,587,7393
20241024,101600,541821964,588,585,588,585,2059
20241024,101500,540612799,585,588,588,585,4592
20241024,101400,537919750,587,587,589,587,10295
20241024,101300,531864431,587,586,587,585,3002
20241024,101200,530106329,582,586,587,582,14562
20241024,101100,521590422,587,588,588,587,1997
20241024,101000,520416372,587,585,589,585,548
20241024,100900,520093698,589,585,589,585,151
20241024,100800,520004763,589,586,589,585,6800
20241024,100700,516016562,586,589,591,586,8819
20241024,100600,510819523,589,590,590,585,12746
20241024,100500,503330652,585,590,590,585,3390
20241024,100400,501347429,590,588,590,583,23738
20241024,100300,487443152,587,586,587,585,1031
20241024,100200,486839717,589,586,589,583,23206
20241024,100100,473285605,587,590,592,587,27005
20241024,100000,457370665,590,590,593,589,6483
20241024,095900,453540410,588,593,593,588,13732
20241024,095800,445423284,593,595,598,593,34736
20241024,095700,424767917,598,590,602,590,103040
20241024,095600,363136439,594,584,594,584,57949
20241024,095500,329030714,584,586,586,584,4559
20241024,095400,326368183,586,583,586,579,19643
20241024,095300,314928231,583,582,583,581,4179
20241024,095200,312495029,581,580,581,580,13064
20241024,095100,304904948,581,583,584,579,14812
20241024,095000,296292611,584,582,584,582,7090
20241024,094900,292156220,581,581,581,581,11174
20241024,094800,285664126,581,581,581,581,683
20241024,094700,285267303,581,580,581,580,510
20241024,094600,284971369,580,581,581,580,1962
20241024,094500,283831645,579,579,580,579,4862
20241024,094400,281013929,580,579,580,579,9495
20241024,094300,275513644,579,580,580,579,8582
20241024,094200,270540905,580,580,580,580,33
20241024,094100,270521765,580,580,581,579,421
20241024,094000,270277890,580,581,581,579,12927
20241024,093900,262770735,582,583,583,580,8265
20241024,093800,257969050,583,579,583,579,21126
20241024,093700,245711757,579,576,579,575,12688
20241024,093600,238391156,575,576,578,575,4726
20241024,093500,235673670,575,575,575,575,9652
20241024,093400,230123770,578,578,578,575,10391
20241024,093300,224144918,578,578,578,575,111
20241024,093200,224080772,574,580,580,574,2538
20241024,093100,222621162,580,578,580,578,12251
20241024,093000,215535507,578,578,578,578,47
20241024,092900,215508341,575,580,580,575,7075
20241024,092800,211435416,580,581,581,580,16
20241024,092700,211426127,575,582,582,575,15634
20241024,092600,202412573,578,580,580,578,11587
20241024,092500,195694377,579,583,583,579,1525
20241024,092400,194811356,579,581,581,579,4800
20241024,092300,192030775,583,580,584,580,7218
20241024,092200,187835078,580,583,585,580,14872
20241024,092100,179186427,583,582,584,582,9580
20241024,092000,173603367,583,584,585,580,19933
20241024,091900,161991834,585,587,588,584,32762
20241024,091800,142792549,588,580,588,579,47683
20241024,091700,114890875,579,576,580,575,5826
20241024,091600,111521386,575,576,576,575,2069
20241024,091500,110331641,575,576,579,575,12391
20241024,091400,103187190,579,580,580,579,224
20241024,091300,103057279,576,580,580,576,4258
20241024,091200,100597771,580,579,580,576,5467
20241024,091100,97432431,579,577,579,576,18475
20241024,091000,86757525,578,577,578,577,2203
20241024,090900,85485877,578,577,578,575,13382
20241024,090800,77756716,578,577,578,575,9524
20241024,090700,72268531,579,574,579,574,12838
20241024,090600,64875430,574,571,574,571,11043
20241024,090500,58560906,571,568,572,568,1927
20241024,090400,57460964,568,569,569,567,24355
20241024,090300,43634342,568,575,578,567,13545
20241024,090200,35885325,577,578,579,576,636
20241024,090100,35518223,578,574,579,571,26395
20241024,090000,20326315,570,569,573,569,35339