stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,185600,1133998359,519,519,519,519,16394
20241004,185500,1133998359,519,519,519,519,0
20241004,185400,1133998359,519,519,519,519,0
20241004,185300,1133998359,519,519,519,519,0
20241004,185200,1133998359,519,519,519,519,0
20241004,185100,1133998359,519,519,519,519,0
20241004,185000,1133998359,519,519,519,519,0
20241004,184900,1133998359,519,519,519,519,0
20241004,184800,1133998359,519,519,519,519,0
20241004,184700,1133998359,519,519,519,519,0
20241004,184600,1133998359,519,519,519,519,0
20241004,184500,1133998359,519,519,519,519,0
20241004,184400,1133998359,519,519,519,519,0
20241004,184300,1133998359,519,519,519,519,0
20241004,184200,1133998359,519,519,519,519,0
20241004,184100,1133998359,519,519,519,519,0
20241004,184000,1133998359,519,519,519,519,0
20241004,183900,1133998359,519,519,519,519,0
20241004,183800,1133998359,519,519,519,519,0
20241004,183700,1133998359,519,519,519,519,0
20241004,183600,1133998359,519,519,519,519,0
20241004,183500,1133998359,519,519,519,519,0
20241004,183400,1133998359,519,519,519,519,0
20241004,183300,1133998359,519,519,519,519,0
20241004,183200,1133998359,519,519,519,519,0
20241004,183100,1133998359,519,519,519,519,0
20241004,183000,1133998359,519,519,519,519,0
20241004,182900,1133998359,519,519,519,519,0
20241004,182800,1133998359,519,519,519,519,0
20241004,182700,1133998359,519,519,519,519,0
20241004,182600,1133998359,519,519,519,519,16394
20241004,182500,1133998359,519,519,519,519,0
20241004,182400,1133998359,519,519,519,519,0
20241004,182300,1133998359,519,519,519,519,0
20241004,182200,1133998359,519,519,519,519,0
20241004,182100,1133998359,519,519,519,519,0
20241004,182000,1133998359,519,519,519,519,0
20241004,181900,1133998359,519,519,519,519,0
20241004,181800,1133998359,519,519,519,519,0
20241004,181700,1133998359,519,519,519,519,0
20241004,181600,1133998359,519,519,519,519,0
20241004,181500,1133998359,519,519,519,519,0
20241004,181400,1133998359,519,519,519,519,0
20241004,181300,1133998359,519,519,519,519,0
20241004,181200,1133998359,519,519,519,519,0
20241004,181100,1133998359,519,519,519,519,0
20241004,181000,1133998359,519,519,519,519,0
20241004,180900,1133998359,519,519,519,519,0
20241004,180800,1133998359,519,519,519,519,0
20241004,180700,1133998359,519,519,519,519,0
20241004,180600,1133998359,519,519,519,519,0
20241004,180500,1133998359,519,519,519,519,0
20241004,180400,1133998359,519,519,519,519,0
20241004,180300,1133998359,519,519,519,519,0
20241004,180200,1133998359,519,519,519,519,0
20241004,180100,1133998359,519,519,519,519,0
20241004,180000,1133998359,519,519,519,519,0
20241004,175900,1133998359,519,519,519,519,0
20241004,175800,1133998359,519,519,519,519,0
20241004,175700,1133998359,519,519,519,519,0
20241004,175600,1133998359,519,519,519,519,16394
20241004,175500,1133998359,519,519,519,519,0
20241004,175400,1133998359,519,519,519,519,0
20241004,175300,1133998359,519,519,519,519,0
20241004,175200,1133998359,519,519,519,519,0
20241004,175100,1133998359,519,519,519,519,0
20241004,175000,1133998359,519,519,519,519,0
20241004,174900,1133998359,519,519,519,519,0
20241004,174800,1133998359,519,519,519,519,0
20241004,174700,1133998359,519,519,519,519,0
20241004,174600,1133998359,519,519,519,519,0
20241004,174500,1133998359,519,519,519,519,0
20241004,174400,1133998359,519,519,519,519,0
20241004,174300,1133998359,519,519,519,519,0
20241004,174200,1133998359,519,519,519,519,0
20241004,174100,1133998359,519,519,519,519,0
20241004,174000,1133998359,519,519,519,519,0
20241004,173900,1133998359,519,519,519,519,0
20241004,173800,1133998359,519,519,519,519,0
20241004,173700,1133998359,519,519,519,519,0
20241004,173600,1133998359,519,519,519,519,0
20241004,173500,1133998359,519,519,519,519,0
20241004,173400,1133998359,519,519,519,519,0
20241004,173300,1133998359,519,519,519,519,0
20241004,173200,1133998359,519,519,519,519,0
20241004,173100,1133998359,519,519,519,519,0
20241004,173000,1133998359,519,519,519,519,0
20241004,172900,1133998359,519,519,519,519,0
20241004,172800,1133998359,519,519,519,519,0
20241004,172700,1133998359,519,519,519,519,0
20241004,172600,1133998359,519,519,519,519,16394
20241004,172500,1133998359,519,519,519,519,0
20241004,172400,1133998359,519,519,519,519,0
20241004,172300,1133998359,519,519,519,519,0
20241004,172200,1133998359,519,519,519,519,0
20241004,172100,1133998359,519,519,519,519,0
20241004,172000,1133998359,519,519,519,519,0
20241004,171900,1133998359,519,519,519,519,0
20241004,171800,1133998359,519,519,519,519,0
20241004,171700,1133998359,519,519,519,519,0
20241004,171600,1133998359,519,519,519,519,0
20241004,171500,1133998359,519,519,519,519,0
20241004,171400,1133998359,519,519,519,519,0
20241004,171300,1133998359,519,519,519,519,0
20241004,171200,1133998359,519,519,519,519,0
20241004,171100,1133998359,519,519,519,519,0
20241004,171000,1133998359,519,519,519,519,0
20241004,170900,1133998359,519,519,519,519,0
20241004,170800,1133998359,519,519,519,519,0
20241004,170700,1133998359,519,519,519,519,0
20241004,170600,1133998359,519,519,519,519,0
20241004,170500,1133998359,519,519,519,519,0
20241004,170400,1133998359,519,519,519,519,0
20241004,170300,1133998359,519,519,519,519,0
20241004,170200,1133998359,519,519,519,519,0
20241004,170100,1133998359,519,519,519,519,0
20241004,170000,1133998359,519,519,519,519,0
20241004,165900,1133998359,519,519,519,519,0
20241004,165800,1133998359,519,519,519,519,0
20241004,165700,1133998359,519,519,519,519,0
20241004,165600,1133998359,519,519,519,519,16394
20241004,165500,1133998359,519,519,519,519,0
20241004,165400,1133998359,519,519,519,519,0
20241004,165300,1133998359,519,519,519,519,0
20241004,165200,1133998359,519,519,519,519,0
20241004,165100,1133998359,519,519,519,519,0
20241004,165000,1133998359,519,519,519,519,0
20241004,164900,1133998359,519,519,519,519,0
20241004,164800,1133998359,519,519,519,519,0
20241004,164700,1133998359,519,519,519,519,0
20241004,164600,1133998359,519,519,519,519,0
20241004,164500,1133998359,519,519,519,519,0
20241004,164400,1133998359,519,519,519,519,0
20241004,164300,1133998359,519,519,519,519,0
20241004,164200,1133998359,519,519,519,519,0
20241004,164100,1133998359,519,519,519,519,0
20241004,164000,1133998359,519,519,519,519,0
20241004,163900,1133998359,519,519,519,519,0
20241004,163800,1133998359,519,519,519,519,0
20241004,163700,1133998359,519,519,519,519,0
20241004,163600,1133998359,519,519,519,519,0
20241004,163500,1133998359,519,519,519,519,0
20241004,163400,1133998359,519,519,519,519,0
20241004,163300,1133998359,519,519,519,519,0
20241004,163200,1133998359,519,519,519,519,0
20241004,163100,1133998359,519,519,519,519,0
20241004,163000,1133998359,519,519,519,519,0
20241004,162900,1133998359,519,519,519,519,0
20241004,162800,1133998359,519,519,519,519,0
20241004,162700,1133998359,519,519,519,519,0
20241004,162600,1133998359,519,519,519,519,16394
20241004,162500,1133998359,519,519,519,519,0
20241004,162400,1133998359,519,519,519,519,0
20241004,162300,1133998359,519,519,519,519,0
20241004,162200,1133998359,519,519,519,519,0
20241004,162100,1133998359,519,519,519,519,0
20241004,162000,1133998359,519,519,519,519,0
20241004,161900,1133998359,519,519,519,519,0
20241004,161800,1133998359,519,519,519,519,0
20241004,161700,1133998359,519,519,519,519,0
20241004,161600,1133998359,519,519,519,519,0
20241004,161500,1133998359,519,519,519,519,0
20241004,161400,1133998359,519,519,519,519,0
20241004,161300,1133998359,519,519,519,519,0
20241004,161200,1133998359,519,519,519,519,0
20241004,161100,1133998359,519,519,519,519,0
20241004,161000,1133998359,519,519,519,519,0
20241004,160900,1133998359,519,519,519,519,0
20241004,160800,1133998359,519,519,519,519,0
20241004,160700,1133998359,519,519,519,519,0
20241004,160600,1133998359,519,519,519,519,0
20241004,160500,1133998359,519,519,519,519,0
20241004,160400,1133998359,519,519,519,519,0
20241004,160300,1133998359,519,519,519,519,0
20241004,160200,1133998359,519,519,519,519,0
20241004,160100,1133998359,519,519,519,519,0
20241004,160000,1133998359,519,519,519,519,0
20241004,155900,1133998359,519,519,519,519,0
20241004,155800,1133998359,519,519,519,519,0
20241004,155700,1133998359,519,519,519,519,0
20241004,155600,1133998359,519,519,519,519,16394
20241004,155500,1133998359,519,519,519,519,0
20241004,155400,1133998359,519,519,519,519,0
20241004,155300,1133998359,519,519,519,519,0
20241004,155200,1133998359,519,519,519,519,0
20241004,155100,1133998359,519,519,519,519,0
20241004,155000,1133998359,519,519,519,519,0
20241004,154900,1133998359,519,519,519,519,0
20241004,154800,1133998359,519,519,519,519,0
20241004,154700,1133998359,519,519,519,519,0
20241004,154600,1133998359,519,519,519,519,0
20241004,154500,1133998359,519,519,519,519,0
20241004,154400,1133998359,519,519,519,519,0
20241004,154300,1133998359,519,519,519,519,0
20241004,154200,1133998359,519,519,519,519,0
20241004,154100,1133998359,519,519,519,519,0
20241004,154000,1133998359,519,519,519,519,0
20241004,153900,1133998359,519,519,519,519,0
20241004,153800,1133998359,519,519,519,519,0
20241004,153700,1133998359,519,519,519,519,0
20241004,153600,1133998359,519,519,519,519,0
20241004,153500,1133998359,519,519,519,519,0
20241004,153400,1133998359,519,519,519,519,0
20241004,153300,1133998359,519,519,519,519,0
20241004,153200,1133998359,519,519,519,519,0
20241004,153100,1133998359,519,519,519,519,0
20241004,153000,1133998359,519,519,519,519,16394
20241004,152900,1125489873,517,517,517,517,0
20241004,152800,1125489873,517,517,517,517,0
20241004,152700,1125489873,517,517,517,517,0
20241004,152600,1125489873,517,517,517,517,0
20241004,152500,1125489873,517,517,517,517,0
20241004,152400,1125489873,517,517,517,517,0
20241004,152300,1125489873,517,517,517,517,0
20241004,152200,1125489873,517,517,517,517,0
20241004,152100,1125489873,517,517,517,517,0
20241004,152000,1125489873,517,517,517,517,0
20241004,151900,1125489873,517,517,517,513,16850
20241004,151800,1116812363,517,517,517,517,2009
20241004,151700,1115773710,517,518,518,517,528
20241004,151600,1115500568,518,519,519,518,336
20241004,151500,1115326484,519,519,519,519,0
20241004,151400,1115326484,519,519,519,519,1407
20241004,151300,1114596251,519,516,519,516,58067
20241004,151200,1084510109,515,515,515,515,4356
20241004,151100,1082266769,515,516,516,515,3762
20241004,151000,1080327449,515,516,518,515,10495
20241004,150900,1074912504,519,517,519,516,2946
20241004,150800,1073391989,516,516,516,516,292
20241004,150700,1073241317,516,519,519,516,12024
20241004,150600,1067011517,519,520,520,519,4148
20241004,150500,1064855175,520,520,520,520,1520
20241004,150400,1064064775,520,518,520,517,12062
20241004,150300,1057793323,520,530,530,520,22356
20241004,150200,1046092639,530,530,530,530,30
20241004,150100,1046076739,529,528,529,528,155
20241004,150000,1045994769,529,529,529,529,297
20241004,145900,1045837656,533,530,533,530,8311
20241004,145800,1041420085,534,534,534,534,1
20241004,145700,1041419551,532,532,532,532,903
20241004,145600,1040939155,535,531,535,531,1065
20241004,145500,1040373545,533,537,537,533,2770
20241004,145400,1038894037,535,539,539,534,8367
20241004,145300,1034419450,539,540,546,539,1138
20241004,145200,1033802320,547,536,547,534,23543
20241004,145100,1021076184,537,541,541,534,10395
20241004,145000,1015506655,541,534,542,534,20599
20241004,144900,1004424451,534,531,535,529,10985
20241004,144800,998569876,530,518,536,518,180177
20241004,144700,904209271,518,518,518,518,290
20241004,144600,904059051,518,515,518,515,22366
20241004,144500,892488448,515,514,515,514,3147
20241004,144400,890867889,513,513,513,513,0
20241004,144300,890867889,513,514,514,513,1553
20241004,144200,890070500,514,514,514,514,4990
20241004,144100,887505640,515,515,515,515,0
20241004,144000,887505640,515,515,515,515,0
20241004,143900,887505640,515,515,515,515,357
20241004,143800,887321785,515,515,515,515,2000
20241004,143700,886291785,515,515,515,515,0
20241004,143600,886291785,515,515,515,515,17
20241004,143500,886283030,514,516,516,514,3044
20241004,143400,884718410,516,516,516,516,4
20241004,143300,884716346,514,514,514,514,657
20241004,143200,884378648,514,514,514,514,14
20241004,143100,884371452,514,514,514,514,137
20241004,143000,884301034,514,514,514,514,0
20241004,142900,884301034,514,514,514,514,1192
20241004,142800,883688346,514,515,515,514,52
20241004,142700,883661568,515,516,516,515,12931
20241004,142600,876995138,517,517,517,517,0
20241004,142500,876995138,517,517,517,517,1
20241004,142400,876994621,517,517,517,517,2455
20241004,142300,875725386,518,518,518,518,4
20241004,142200,875723314,518,517,518,517,10656
20241004,142100,870214051,517,516,517,516,3222
20241004,142000,868548317,516,516,516,516,1628
20241004,141900,867708269,516,516,516,516,1672
20241004,141800,866845517,516,516,516,516,1947
20241004,141700,865840865,516,516,516,516,0
20241004,141600,865840865,516,516,516,516,653
20241004,141500,865503917,516,516,516,516,0
20241004,141400,865503917,516,516,516,516,0
20241004,141300,865503917,516,516,516,516,0
20241004,141200,865503917,516,516,516,516,27
20241004,141100,865489985,516,516,516,516,0
20241004,141000,865489985,516,516,516,516,0
20241004,140900,865489985,516,516,516,516,1662
20241004,140800,864632393,516,516,516,516,0
20241004,140700,864632393,516,516,517,516,12703
20241004,140600,858067944,515,515,515,515,37
20241004,140500,858048889,515,515,515,515,0
20241004,140400,858048889,515,515,515,515,4200
20241004,140300,855885889,513,513,513,513,0
20241004,140200,855885889,513,513,513,513,0
20241004,140100,855885889,513,513,513,513,0
20241004,140000,855885889,513,513,513,513,9124
20241004,135900,851205277,513,514,514,513,500
20241004,135800,850948331,514,514,514,514,0
20241004,135700,850948331,514,515,515,514,8409
20241004,135600,846624292,515,515,515,515,0
20241004,135500,846624292,515,515,515,515,0
20241004,135400,846624292,515,515,515,515,1337
20241004,135300,845935737,515,515,515,515,0
20241004,135200,845935737,515,515,515,515,4843
20241004,135100,843441592,515,515,515,515,400
20241004,135000,843235592,515,515,515,515,0
20241004,134900,843235592,515,515,515,515,3001
20241004,134800,841690077,515,515,515,515,1
20241004,134700,841689562,513,513,513,513,5
20241004,134600,841686997,513,513,513,513,0
20241004,134500,841686997,513,513,513,513,1000
20241004,134400,841173997,513,513,513,513,0
20241004,134300,841173997,513,513,513,513,0
20241004,134200,841173997,513,513,513,513,0
20241004,134100,841173997,513,513,513,513,0
20241004,134000,841173997,513,513,513,513,0
20241004,133900,841173997,513,513,513,513,0
20241004,133800,841173997,513,513,513,513,20163
20241004,133700,830830378,514,514,514,514,500
20241004,133600,830573378,514,514,514,514,13
20241004,133500,830566696,515,515,515,515,0
20241004,133400,830566696,515,515,515,515,0
20241004,133300,830566696,515,515,515,515,14480
20241004,133200,823109496,515,515,515,515,500
20241004,133100,822851996,515,515,515,515,0
20241004,133000,822851996,515,514,515,514,8020
20241004,132900,818724195,514,514,514,514,1
20241004,132800,818723681,511,512,512,511,10
20241004,132700,818718570,513,513,513,513,0
20241004,132600,818718570,513,513,513,513,0
20241004,132500,818718570,513,513,513,513,0
20241004,132400,818718570,513,513,513,513,0
20241004,132300,818718570,513,513,513,513,0
20241004,132200,818718570,513,513,513,513,0
20241004,132100,818718570,513,513,513,513,0
20241004,132000,818718570,513,513,513,513,20
20241004,131900,818708310,513,513,513,513,0
20241004,131800,818708310,513,513,513,513,818
20241004,131700,818288676,510,510,511,510,1166
20241004,131600,817693516,511,511,511,511,3975
20241004,131500,815662291,513,513,513,513,2
20241004,131400,815661265,511,511,511,511,293
20241004,131300,815511542,510,510,510,510,0
20241004,131200,815511542,510,510,510,510,46
20241004,131100,815488082,510,511,511,510,449
20241004,131000,815258867,511,511,511,511,800
20241004,130900,814850067,513,513,513,513,204
20241004,130800,814745415,513,513,513,513,417
20241004,130700,814531494,513,513,513,513,0
20241004,130600,814531494,513,513,513,513,3183
20241004,130500,812898615,514,514,514,514,0
20241004,130400,812898615,514,514,514,514,0
20241004,130300,812898615,514,514,514,514,10
20241004,130200,812893475,514,514,514,514,1906
20241004,130100,811913791,514,513,514,513,1261
20241004,130000,811266834,510,510,510,510,1000
20241004,125900,810756834,510,510,510,510,550
20241004,125800,810476334,510,510,510,510,45
20241004,125700,810453384,513,513,513,513,1
20241004,125600,810452871,509,511,511,509,878
20241004,125500,810005953,513,513,513,513,0
20241004,125400,810005953,513,513,513,513,0
20241004,125300,810005953,513,513,513,513,0
20241004,125200,810005953,513,513,513,513,1
20241004,125100,810005440,513,511,513,511,2196
20241004,125000,808883282,511,511,511,511,3
20241004,124900,808881749,511,510,511,510,102
20241004,124800,808829628,510,511,511,510,46
20241004,124700,808806123,510,510,510,510,10000
20241004,124600,803706123,510,510,510,510,1
20241004,124500,803705613,510,510,510,510,429
20241004,124400,803486823,510,510,510,510,6
20241004,124300,803483763,506,507,507,506,112
20241004,124200,803426981,506,506,506,506,0
20241004,124100,803426981,506,507,507,506,2500
20241004,124000,802161541,507,507,507,507,0
20241004,123900,802161541,507,507,507,507,1
20241004,123800,802161034,511,511,511,511,5
20241004,123700,802158479,511,508,511,507,5892
20241004,123600,799168449,505,512,512,505,45000
20241004,123500,776373438,513,513,513,513,0
20241004,123400,776373438,513,512,513,511,1500
20241004,123300,775605335,513,515,515,513,8
20241004,123200,775601217,511,514,515,511,9003
20241004,123100,770985816,514,514,514,514,12
20241004,123000,770979648,514,514,514,514,4
20241004,122900,770977592,514,514,514,514,33
20241004,122800,770960630,513,513,513,513,500
20241004,122700,770704130,513,513,513,513,0
20241004,122600,770704130,513,513,513,513,454
20241004,122500,770471228,515,512,515,512,18
20241004,122400,770461982,512,514,514,512,51875
20241004,122300,743893378,514,514,514,514,206
20241004,122200,743787494,514,514,514,514,100
20241004,122100,743736094,513,513,513,513,0
20241004,122000,743736094,513,513,513,513,0
20241004,121900,743736094,513,513,513,513,0
20241004,121800,743736094,513,513,513,513,0
20241004,121700,743736094,513,513,513,513,0
20241004,121600,743736094,513,513,513,513,549
20241004,121500,743454457,516,516,516,516,200
20241004,121400,743351257,513,515,515,513,11028
20241004,121300,737679558,516,516,516,516,0
20241004,121200,737679558,516,516,516,516,2900
20241004,121100,736183158,517,517,517,517,0
20241004,121000,736183158,517,517,517,517,50
20241004,120900,736157308,517,517,517,517,1
20241004,120800,736156791,517,517,517,517,0
20241004,120700,736156791,517,517,517,517,0
20241004,120600,736156791,517,517,517,517,2000
20241004,120500,735122791,518,518,518,518,12
20241004,120400,735116575,516,518,518,516,321
20241004,120300,734950299,518,518,518,518,2581
20241004,120200,733613341,518,516,518,516,2790
20241004,120100,732169069,516,516,516,516,60
20241004,120000,732138109,516,517,517,516,2505
20241004,115900,730843029,517,517,517,517,2990
20241004,115800,729297199,517,517,517,517,0
20241004,115700,729297199,517,517,517,517,0
20241004,115600,729297199,517,517,517,517,10
20241004,115500,729292029,516,516,516,516,0
20241004,115400,729292029,516,516,516,516,0
20241004,115300,729292029,516,516,516,516,16
20241004,115200,729283773,515,515,515,515,0
20241004,115100,729283773,515,515,515,515,0
20241004,115000,729283773,515,515,515,515,0
20241004,114900,729283773,515,515,515,515,0
20241004,114800,729283773,515,515,515,515,0
20241004,114700,729283773,515,515,515,515,818
20241004,114600,728862503,514,514,514,514,0
20241004,114500,728862503,514,515,515,514,201
20241004,114400,728759138,515,515,515,515,0
20241004,114300,728759138,515,515,515,515,0
20241004,114200,728759138,515,515,515,515,135
20241004,114100,728689613,514,515,515,514,559
20241004,114000,728402267,515,516,516,515,6250
20241004,113900,725180420,516,516,516,516,0
20241004,113800,725180420,516,516,516,516,3
20241004,113700,725178872,517,517,517,517,4589
20241004,113600,722806359,517,517,517,517,0
20241004,113500,722806359,517,517,517,517,0
20241004,113400,722806359,517,517,517,517,750
20241004,113300,722418609,517,517,517,517,0
20241004,113200,722418609,517,517,517,517,0
20241004,113100,722418609,517,518,518,517,6540
20241004,113000,719037306,517,517,517,517,3583
20241004,112900,717184895,517,516,517,516,1303
20241004,112800,716512044,517,517,517,517,2030
20241004,112700,715462534,517,517,517,517,5
20241004,112600,715459949,517,517,517,517,3
20241004,112500,715458398,517,517,517,517,2
20241004,112400,715457364,517,517,517,517,0
20241004,112300,715457364,517,517,517,517,1
20241004,112200,715456847,516,516,516,516,0
20241004,112100,715456847,516,516,516,516,1016
20241004,112000,714932591,516,516,516,516,0
20241004,111900,714932591,516,516,516,516,4989
20241004,111800,712358267,515,514,515,514,51
20241004,111700,712332052,516,516,516,516,4105
20241004,111600,710213872,516,516,516,516,502
20241004,111500,709954840,513,513,513,513,1930
20241004,111400,708964750,513,513,513,513,0
20241004,111300,708964750,513,513,513,513,10
20241004,111200,708959620,516,516,516,516,1
20241004,111100,708959104,513,513,513,513,4589
20241004,111000,706604947,513,513,513,513,0
20241004,110900,706604947,513,513,513,513,55
20241004,110800,706576732,513,513,513,513,97
20241004,110700,706526971,513,513,513,513,448
20241004,110600,706297147,513,514,514,513,3022
20241004,110500,704746843,516,515,516,515,120
20241004,110400,704685023,514,516,516,514,441
20241004,110300,704458309,513,513,513,512,1998
20241004,110200,703435288,513,513,513,513,1434
20241004,110100,702699646,513,513,513,513,10441
20241004,110000,697343413,514,515,515,514,10988
20241004,105900,691695193,515,516,516,515,15923
20241004,105800,683484787,517,517,517,517,12000
20241004,105700,677280787,518,518,518,518,7340
20241004,105600,673478667,518,518,518,518,50
20241004,105500,673452767,518,518,518,518,72
20241004,105400,673415471,518,519,520,518,12830
20241004,105300,666749448,519,520,520,519,10012
20241004,105200,661543209,522,522,522,522,0
20241004,105100,661543209,522,522,522,522,216
20241004,105000,661430457,524,524,524,524,50
20241004,104900,661404257,525,520,525,520,29894
20241004,104800,645825569,519,518,519,518,25399
20241004,104700,632660887,518,518,518,518,500
20241004,104600,632401887,518,517,518,517,3091
20241004,104500,630803752,517,517,517,517,10450
20241004,104400,625401102,517,516,517,516,106
20241004,104300,625346405,516,516,516,516,84
20241004,104200,625303061,516,516,517,516,7451
20241004,104100,621455305,517,516,517,514,6333
20241004,104000,618188203,516,516,516,516,4860
20241004,103900,615680443,517,515,517,514,1373
20241004,103800,614974352,517,517,517,517,0
20241004,103700,614974352,517,517,517,516,3
20241004,103600,614972802,517,516,517,516,11005
20241004,103500,609294221,516,516,516,515,1576
20241004,103400,608481505,516,515,516,515,15616
20241004,103300,600436667,515,515,515,515,2475
20241004,103200,599162042,515,513,515,513,7431
20241004,103100,595343786,513,514,514,513,1501
20241004,103000,594573273,513,513,513,513,100
20241004,102900,594521973,512,514,514,512,1830
20241004,102800,593585011,514,514,514,514,1
20241004,102700,593584497,513,512,513,512,4041
20241004,102600,591513464,511,512,512,511,600
20241004,102500,591206764,512,512,512,512,100
20241004,102400,591155564,511,508,511,508,6610
20241004,102300,587785454,508,509,509,508,200
20241004,102200,587683852,509,509,509,509,0
20241004,102100,587683852,509,508,509,508,2605
20241004,102000,586358007,507,511,511,507,5313
20241004,101900,583654780,513,513,513,513,3
20241004,101800,583653241,513,511,514,511,20336
20241004,101700,573261522,511,511,511,511,23
20241004,101600,573249769,511,511,511,511,0
20241004,101500,573249769,511,511,511,511,1
20241004,101400,573249258,510,511,511,510,376
20241004,101300,573057123,511,510,511,507,10007
20241004,101200,567973145,510,510,511,510,2043
20241004,101100,566931214,510,510,510,510,1000
20241004,101000,566421214,508,510,510,508,7557
20241004,100900,562574813,511,509,511,509,1522
20241004,100800,561797173,510,510,510,510,349
20241004,100700,561619183,510,510,510,510,1
20241004,100600,561618673,507,507,507,507,0
20241004,100500,561618673,507,510,510,507,24583
20241004,100400,549088018,511,512,512,511,18000
20241004,100300,539887018,513,515,515,513,102
20241004,100200,539834690,511,513,513,511,305
20241004,100100,539678622,515,515,515,511,911
20241004,100000,539211057,511,515,515,511,21472
20241004,095900,528196459,518,516,518,516,10588
20241004,095800,522731811,518,518,518,517,5
20241004,095700,522729222,518,519,520,517,7956
20241004,095600,518603109,520,520,520,520,4250
20241004,095500,516393109,520,520,520,520,100
20241004,095400,516341109,520,517,520,517,10778
20241004,095300,510755779,517,517,517,517,5
20241004,095200,510753194,518,517,518,517,9845
20241004,095100,505663327,517,517,517,517,32
20241004,095000,505646783,517,517,517,517,0
20241004,094900,505646783,517,516,517,516,103
20241004,094800,505593629,516,516,516,516,724
20241004,094700,505220045,516,517,517,516,170
20241004,094600,505132247,515,515,515,515,1
20241004,094500,505131732,515,515,515,515,4
20241004,094400,505129672,515,515,515,515,290
20241004,094300,504980322,515,515,515,515,0
20241004,094200,504980322,515,514,517,514,104
20241004,094100,504926594,518,515,518,514,12770
20241004,094000,498326195,518,516,518,516,8309
20241004,093900,494030989,515,515,515,514,1117
20241004,093800,493455749,517,513,517,513,4024
20241004,093700,491391425,513,513,513,513,0
20241004,093600,491391425,513,514,514,513,7578
20241004,093500,487496984,514,515,515,514,1473
20241004,093400,486739255,514,517,518,514,11270
20241004,093300,480920706,518,518,518,518,4008
20241004,093200,478844562,523,521,523,517,12349
20241004,093100,472447939,519,519,522,519,2603
20241004,093000,471096979,520,523,523,520,3006
20241004,092900,469530444,523,524,524,523,2405
20241004,092800,468272029,523,522,523,522,2374
20241004,092700,467030880,522,522,522,522,1283
20241004,092600,466361154,522,521,522,518,1079
20241004,092500,465800170,524,524,524,524,2236
20241004,092400,464628506,525,520,525,520,23092
20241004,092300,452538629,520,517,520,517,13728
20241004,092200,445424825,518,514,518,514,11910
20241004,092100,439262767,515,515,517,515,10751
20241004,092000,433722002,514,509,514,509,27345
20241004,091900,419723586,509,508,511,508,7462
20241004,091800,415925012,505,506,507,504,9009
20241004,091700,411370963,507,505,507,505,13380
20241004,091600,404610831,503,506,507,500,88547
20241004,091500,360250360,505,505,505,502,1876
20241004,091400,359302983,506,500,506,500,24157
20241004,091300,347119345,500,506,506,500,81682
20241004,091200,306207881,505,500,505,500,39032
20241004,091100,286570441,499,501,501,499,21712
20241004,091000,275731962,501,500,501,500,351
20241004,090900,275556112,500,501,501,500,10000
20241004,090800,270555442,500,504,504,499,36077
20241004,090700,252519374,504,502,504,500,30217
20241004,090600,237396855,500,507,511,500,63896
20241004,090500,205231163,507,503,510,503,21800
20241004,090400,194182839,501,498,504,498,15568
20241004,090300,186402568,498,497,498,490,18543
20241004,090200,177244985,497,497,497,489,75802
20241004,090100,140059985,497,495,498,485,74998
20241004,090000,103083209,490,501,518,490,205650