stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185900,1120829011,541,541,541,541,6478
20241007,185800,1120829011,541,541,541,541,0
20241007,185700,1120829011,541,541,541,541,0
20241007,185600,1120829011,541,541,541,541,0
20241007,185500,1120829011,541,541,541,541,0
20241007,185400,1120829011,541,541,541,541,0
20241007,185300,1120829011,541,541,541,541,0
20241007,185200,1120829011,541,541,541,541,0
20241007,185100,1120829011,541,541,541,541,0
20241007,185000,1120829011,541,541,541,541,0
20241007,184900,1120829011,541,541,541,541,0
20241007,184800,1120829011,541,541,541,541,0
20241007,184700,1120829011,541,541,541,541,0
20241007,184600,1120829011,541,541,541,541,0
20241007,184500,1120829011,541,541,541,541,0
20241007,184400,1120829011,541,541,541,541,0
20241007,184300,1120829011,541,541,541,541,0
20241007,184200,1120829011,541,541,541,541,0
20241007,184100,1120829011,541,541,541,541,0
20241007,184000,1120829011,541,541,541,541,0
20241007,183900,1120829011,541,541,541,541,0
20241007,183800,1120829011,541,541,541,541,0
20241007,183700,1120829011,541,541,541,541,0
20241007,183600,1120829011,541,541,541,541,0
20241007,183500,1120829011,541,541,541,541,0
20241007,183400,1120829011,541,541,541,541,0
20241007,183300,1120829011,541,541,541,541,0
20241007,183200,1120829011,541,541,541,541,0
20241007,183100,1120829011,541,541,541,541,0
20241007,183000,1120829011,541,541,541,541,0
20241007,182900,1120829011,541,541,541,541,6478
20241007,182800,1120829011,541,541,541,541,0
20241007,182700,1120829011,541,541,541,541,0
20241007,182600,1120829011,541,541,541,541,0
20241007,182500,1120829011,541,541,541,541,0
20241007,182400,1120829011,541,541,541,541,0
20241007,182300,1120829011,541,541,541,541,0
20241007,182200,1120829011,541,541,541,541,0
20241007,182100,1120829011,541,541,541,541,0
20241007,182000,1120829011,541,541,541,541,0
20241007,181900,1120829011,541,541,541,541,0
20241007,181800,1120829011,541,541,541,541,0
20241007,181700,1120829011,541,541,541,541,0
20241007,181600,1120829011,541,541,541,541,0
20241007,181500,1120829011,541,541,541,541,0
20241007,181400,1120829011,541,541,541,541,0
20241007,181300,1120829011,541,541,541,541,0
20241007,181200,1120829011,541,541,541,541,0
20241007,181100,1120829011,541,541,541,541,0
20241007,181000,1120829011,541,541,541,541,0
20241007,180900,1120829011,541,541,541,541,0
20241007,180800,1120829011,541,541,541,541,0
20241007,180700,1120829011,541,541,541,541,0
20241007,180600,1120829011,541,541,541,541,0
20241007,180500,1120829011,541,541,541,541,0
20241007,180400,1120829011,541,541,541,541,0
20241007,180300,1120829011,541,541,541,541,0
20241007,180200,1120829011,541,541,541,541,0
20241007,180100,1120829011,541,541,541,541,0
20241007,180000,1120829011,541,541,541,541,0
20241007,175900,1120829011,541,541,541,541,6478
20241007,175800,1120829011,541,541,541,541,0
20241007,175700,1120829011,541,541,541,541,0
20241007,175600,1120829011,541,541,541,541,0
20241007,175500,1120829011,541,541,541,541,0
20241007,175400,1120829011,541,541,541,541,0
20241007,175300,1120829011,541,541,541,541,0
20241007,175200,1120829011,541,541,541,541,0
20241007,175100,1120829011,541,541,541,541,0
20241007,175000,1120829011,541,541,541,541,0
20241007,174900,1120829011,541,541,541,541,0
20241007,174800,1120829011,541,541,541,541,0
20241007,174700,1120829011,541,541,541,541,0
20241007,174600,1120829011,541,541,541,541,0
20241007,174500,1120829011,541,541,541,541,0
20241007,174400,1120829011,541,541,541,541,0
20241007,174300,1120829011,541,541,541,541,0
20241007,174200,1120829011,541,541,541,541,0
20241007,174100,1120829011,541,541,541,541,0
20241007,174000,1120829011,541,541,541,541,0
20241007,173900,1120829011,541,541,541,541,0
20241007,173800,1120829011,541,541,541,541,0
20241007,173700,1120829011,541,541,541,541,0
20241007,173600,1120829011,541,541,541,541,0
20241007,173500,1120829011,541,541,541,541,0
20241007,173400,1120829011,541,541,541,541,0
20241007,173300,1120829011,541,541,541,541,0
20241007,173200,1120829011,541,541,541,541,0
20241007,173100,1120829011,541,541,541,541,0
20241007,173000,1120829011,541,541,541,541,0
20241007,172900,1120829011,541,541,541,541,6478
20241007,172800,1120829011,541,541,541,541,0
20241007,172700,1120829011,541,541,541,541,0
20241007,172600,1120829011,541,541,541,541,0
20241007,172500,1120829011,541,541,541,541,0
20241007,172400,1120829011,541,541,541,541,0
20241007,172300,1120829011,541,541,541,541,0
20241007,172200,1120829011,541,541,541,541,0
20241007,172100,1120829011,541,541,541,541,0
20241007,172000,1120829011,541,541,541,541,0
20241007,171900,1120829011,541,541,541,541,0
20241007,171800,1120829011,541,541,541,541,0
20241007,171700,1120829011,541,541,541,541,0
20241007,171600,1120829011,541,541,541,541,0
20241007,171500,1120829011,541,541,541,541,0
20241007,171400,1120829011,541,541,541,541,0
20241007,171300,1120829011,541,541,541,541,0
20241007,171200,1120829011,541,541,541,541,0
20241007,171100,1120829011,541,541,541,541,0
20241007,171000,1120829011,541,541,541,541,0
20241007,170900,1120829011,541,541,541,541,0
20241007,170800,1120829011,541,541,541,541,0
20241007,170700,1120829011,541,541,541,541,0
20241007,170600,1120829011,541,541,541,541,0
20241007,170500,1120829011,541,541,541,541,0
20241007,170400,1120829011,541,541,541,541,0
20241007,170300,1120829011,541,541,541,541,0
20241007,170200,1120829011,541,541,541,541,0
20241007,170100,1120829011,541,541,541,541,0
20241007,170000,1120829011,541,541,541,541,0
20241007,165900,1120829011,541,541,541,541,6478
20241007,165800,1120829011,541,541,541,541,0
20241007,165700,1120829011,541,541,541,541,0
20241007,165600,1120829011,541,541,541,541,0
20241007,165500,1120829011,541,541,541,541,0
20241007,165400,1120829011,541,541,541,541,0
20241007,165300,1120829011,541,541,541,541,0
20241007,165200,1120829011,541,541,541,541,0
20241007,165100,1120829011,541,541,541,541,0
20241007,165000,1120829011,541,541,541,541,0
20241007,164900,1120829011,541,541,541,541,0
20241007,164800,1120829011,541,541,541,541,0
20241007,164700,1120829011,541,541,541,541,0
20241007,164600,1120829011,541,541,541,541,0
20241007,164500,1120829011,541,541,541,541,0
20241007,164400,1120829011,541,541,541,541,0
20241007,164300,1120829011,541,541,541,541,0
20241007,164200,1120829011,541,541,541,541,0
20241007,164100,1120829011,541,541,541,541,0
20241007,164000,1120829011,541,541,541,541,0
20241007,163900,1120829011,541,541,541,541,0
20241007,163800,1120829011,541,541,541,541,0
20241007,163700,1120829011,541,541,541,541,0
20241007,163600,1120829011,541,541,541,541,0
20241007,163500,1120829011,541,541,541,541,0
20241007,163400,1120829011,541,541,541,541,0
20241007,163300,1120829011,541,541,541,541,0
20241007,163200,1120829011,541,541,541,541,0
20241007,163100,1120829011,541,541,541,541,0
20241007,163000,1120829011,541,541,541,541,0
20241007,162900,1120829011,541,541,541,541,6478
20241007,162800,1120829011,541,541,541,541,0
20241007,162700,1120829011,541,541,541,541,0
20241007,162600,1120829011,541,541,541,541,0
20241007,162500,1120829011,541,541,541,541,0
20241007,162400,1120829011,541,541,541,541,0
20241007,162300,1120829011,541,541,541,541,0
20241007,162200,1120829011,541,541,541,541,0
20241007,162100,1120829011,541,541,541,541,0
20241007,162000,1120829011,541,541,541,541,0
20241007,161900,1120829011,541,541,541,541,0
20241007,161800,1120829011,541,541,541,541,0
20241007,161700,1120829011,541,541,541,541,0
20241007,161600,1120829011,541,541,541,541,0
20241007,161500,1120829011,541,541,541,541,0
20241007,161400,1120829011,541,541,541,541,0
20241007,161300,1120829011,541,541,541,541,0
20241007,161200,1120829011,541,541,541,541,0
20241007,161100,1120829011,541,541,541,541,0
20241007,161000,1120829011,541,541,541,541,0
20241007,160900,1120829011,541,541,541,541,0
20241007,160800,1120829011,541,541,541,541,0
20241007,160700,1120829011,541,541,541,541,0
20241007,160600,1120829011,541,541,541,541,0
20241007,160500,1120829011,541,541,541,541,0
20241007,160400,1120829011,541,541,541,541,0
20241007,160300,1120829011,541,541,541,541,0
20241007,160200,1120829011,541,541,541,541,0
20241007,160100,1120829011,541,541,541,541,0
20241007,160000,1120829011,541,541,541,541,0
20241007,155900,1120829011,541,541,541,541,6478
20241007,155800,1120829011,541,541,541,541,0
20241007,155700,1120829011,541,541,541,541,0
20241007,155600,1120829011,541,541,541,541,0
20241007,155500,1120829011,541,541,541,541,0
20241007,155400,1120829011,541,541,541,541,0
20241007,155300,1120829011,541,541,541,541,0
20241007,155200,1120829011,541,541,541,541,0
20241007,155100,1120829011,541,541,541,541,0
20241007,155000,1120829011,541,541,541,541,0
20241007,154900,1120829011,541,541,541,541,0
20241007,154800,1120829011,541,541,541,541,0
20241007,154700,1120829011,541,541,541,541,0
20241007,154600,1120829011,541,541,541,541,0
20241007,154500,1120829011,541,541,541,541,0
20241007,154400,1120829011,541,541,541,541,0
20241007,154300,1120829011,541,541,541,541,0
20241007,154200,1120829011,541,541,541,541,0
20241007,154100,1120829011,541,541,541,541,0
20241007,154000,1120829011,541,541,541,541,0
20241007,153900,1120829011,541,541,541,541,0
20241007,153800,1120829011,541,541,541,541,0
20241007,153700,1120829011,541,541,541,541,0
20241007,153600,1120829011,541,541,541,541,0
20241007,153500,1120829011,541,541,541,541,0
20241007,153400,1120829011,541,541,541,541,0
20241007,153300,1120829011,541,541,541,541,0
20241007,153200,1120829011,541,541,541,541,0
20241007,153100,1120829011,541,541,541,541,0
20241007,153000,1120829011,541,541,541,541,6478
20241007,152900,1117324413,536,536,536,536,0
20241007,152800,1117324413,536,536,536,536,0
20241007,152700,1117324413,536,536,536,536,0
20241007,152600,1117324413,536,536,536,536,0
20241007,152500,1117324413,536,536,536,536,0
20241007,152400,1117324413,536,536,536,536,0
20241007,152300,1117324413,536,536,536,536,0
20241007,152200,1117324413,536,536,536,536,0
20241007,152100,1117324413,536,536,536,536,0
20241007,152000,1117324413,536,536,536,536,0
20241007,151900,1117324413,536,538,538,536,2508
20241007,151800,1115978155,538,539,542,537,6998
20241007,151700,1112212449,539,538,541,538,2962
20241007,151600,1110617890,539,543,543,538,5561
20241007,151500,1107622742,543,543,543,543,1
20241007,151400,1107622199,540,543,543,540,2177
20241007,151300,1106446103,543,543,543,543,568
20241007,151200,1106137679,543,543,543,538,20
20241007,151100,1106126849,542,542,542,542,999
20241007,151000,1105585391,541,541,541,541,4338
20241007,150900,1103238533,540,538,540,536,14575
20241007,150800,1095401165,540,539,541,538,3465
20241007,150700,1093533673,542,542,542,542,0
20241007,150600,1093533673,542,541,542,539,7737
20241007,150500,1089361384,541,541,541,541,0
20241007,150400,1089361384,541,541,541,541,297
20241007,150300,1089200707,543,541,543,541,6
20241007,150200,1089197459,542,544,544,542,1255
20241007,150100,1088514849,544,544,544,544,1
20241007,150000,1088514305,542,544,544,542,302
20241007,145900,1088350617,544,544,544,544,2
20241007,145800,1088349529,544,544,544,544,2
20241007,145700,1088348441,544,544,544,544,7
20241007,145600,1088344633,540,543,543,540,17480
20241007,145500,1078897161,543,543,543,543,3064
20241007,145400,1077233409,545,545,545,545,0
20241007,145300,1077233409,545,545,545,545,0
20241007,145200,1077233409,545,545,545,545,193
20241007,145100,1077128224,545,545,545,545,5
20241007,145000,1077125499,545,545,547,545,4413
20241007,144900,1074720410,545,545,545,541,6317
20241007,144800,1071299019,545,545,545,545,6
20241007,144700,1071295749,545,545,545,545,0
20241007,144600,1071295749,545,545,545,545,2
20241007,144500,1071294659,545,545,545,545,2
20241007,144400,1071293569,545,545,545,545,1354
20241007,144300,1070555639,545,545,545,545,11
20241007,144200,1070549644,545,545,545,545,2
20241007,144100,1070548554,545,544,545,540,21013
20241007,144000,1059163490,544,545,545,544,5375
20241007,143900,1056234478,546,546,546,546,7
20241007,143800,1056230656,547,547,547,547,140
20241007,143700,1056154076,549,546,549,546,559
20241007,143600,1055848801,547,547,547,547,0
20241007,143500,1055848801,547,547,547,547,1
20241007,143400,1055848254,547,547,547,547,257
20241007,143300,1055707675,550,550,550,550,0
20241007,143200,1055707675,550,550,550,550,0
20241007,143100,1055707675,550,550,550,550,0
20241007,143000,1055707675,550,548,550,548,4713
20241007,142900,1053121347,548,548,548,548,2
20241007,142800,1053120251,548,548,548,548,0
20241007,142700,1053120251,548,548,548,548,0
20241007,142600,1053120251,548,548,548,548,0
20241007,142500,1053120251,548,548,548,548,1
20241007,142400,1053119703,545,547,547,545,28000
20241007,142300,1037845267,547,547,547,547,0
20241007,142200,1037845267,547,547,547,547,0
20241007,142100,1037845267,547,547,547,547,5020
20241007,142000,1035099327,549,549,549,549,50
20241007,141900,1035071877,549,549,549,547,9139
20241007,141800,1030070264,550,550,550,550,1005
20241007,141700,1029517514,550,552,552,550,6816
20241007,141600,1025768200,552,552,552,552,4
20241007,141500,1025765992,552,552,552,552,2
20241007,141400,1025764888,552,552,552,552,14
20241007,141300,1025757160,552,552,552,552,2
20241007,141200,1025756056,552,552,552,551,1146
20241007,141100,1025123604,552,550,552,550,1701
20241007,141000,1024188052,550,552,552,550,15010
20241007,140900,1015902534,552,552,552,552,2
20241007,140800,1015901430,552,552,552,552,2022
20241007,140700,1014785286,552,548,552,548,504
20241007,140600,1014509078,552,552,552,552,4
20241007,140500,1014506870,552,552,552,552,0
20241007,140400,1014506870,552,552,552,552,8
20241007,140300,1014502454,552,552,552,552,0
20241007,140200,1014502454,552,552,552,552,6
20241007,140100,1014499142,552,552,552,552,2
20241007,140000,1014498038,551,550,551,550,2243
20241007,135900,1013264131,550,550,550,550,2
20241007,135800,1013263031,550,550,550,548,1206
20241007,135700,1012602130,550,549,550,548,1579
20241007,135600,1011736734,550,550,550,548,107
20241007,135500,1011678084,550,550,550,550,2
20241007,135400,1011676984,551,551,551,551,0
20241007,135300,1011676984,551,551,551,551,4
20241007,135200,1011674780,551,551,551,551,2
20241007,135100,1011673678,551,551,551,551,2
20241007,135000,1011672576,551,549,551,549,3440
20241007,134900,1009784012,552,552,552,552,0
20241007,134800,1009784012,552,549,552,548,581
20241007,134700,1009465460,552,552,552,552,0
20241007,134600,1009465460,552,552,552,552,0
20241007,134500,1009465460,552,552,552,552,0
20241007,134400,1009465460,552,552,552,552,27
20241007,134300,1009450556,552,552,552,552,0
20241007,134200,1009450556,552,552,552,552,0
20241007,134100,1009450556,552,552,552,552,0
20241007,134000,1009450556,552,552,552,552,1
20241007,133900,1009450004,548,552,552,548,1577
20241007,133800,1008585804,550,550,550,550,7801
20241007,133700,1004295254,552,552,552,551,2091
20241007,133600,1003143107,552,552,552,552,0
20241007,133500,1003143107,552,552,552,552,80
20241007,133400,1003098947,552,552,552,552,2
20241007,133300,1003097843,552,552,552,552,0
20241007,133200,1003097843,552,552,552,552,2
20241007,133100,1003096739,552,552,552,552,268
20241007,133000,1002948803,552,552,552,552,5
20241007,132900,1002946043,552,552,552,552,100
20241007,132800,1002890843,552,552,552,552,1
20241007,132700,1002890291,549,551,551,547,10015
20241007,132600,997386558,553,553,553,553,48
20241007,132500,997360014,553,553,553,553,0
20241007,132400,997360014,553,553,553,553,0
20241007,132300,997360014,553,553,553,553,0
20241007,132200,997360014,553,553,553,553,3
20241007,132100,997358355,553,553,553,553,0
20241007,132000,997358355,553,552,553,552,5704
20241007,131900,994206191,552,552,552,551,680
20241007,131800,993830961,551,551,551,551,58
20241007,131700,993799003,551,551,551,551,0
20241007,131600,993799003,551,551,551,551,8
20241007,131500,993794595,551,551,551,551,223
20241007,131400,993671722,551,551,551,551,11
20241007,131300,993665661,551,551,551,551,30
20241007,131200,993649131,550,550,550,550,710
20241007,131100,993258631,550,550,550,550,208
20241007,131000,993144231,550,550,550,550,0
20241007,130900,993144231,550,550,550,550,0
20241007,130800,993144231,550,550,550,550,0
20241007,130700,993144231,550,549,550,547,22
20241007,130600,993132154,549,549,549,549,90
20241007,130500,993082744,550,549,550,549,1203
20241007,130400,992421099,550,550,550,550,1
20241007,130300,992420549,547,547,547,547,0
20241007,130200,992420549,547,547,547,547,52
20241007,130100,992392105,551,546,552,546,3568
20241007,130000,990426856,546,546,546,546,530
20241007,125900,990137476,549,546,549,545,2837
20241007,125800,988588848,549,549,549,549,1285
20241007,125700,987883383,551,551,551,551,2412
20241007,125600,986554371,551,550,551,550,2330
20241007,125500,985271071,550,550,550,550,0
20241007,125400,985271071,550,550,550,550,220
20241007,125300,985150071,550,550,550,550,0
20241007,125200,985150071,550,550,550,550,0
20241007,125100,985150071,550,550,550,550,439
20241007,125000,984908621,550,549,552,549,340
20241007,124900,984721897,549,547,549,547,22
20241007,124800,984709821,545,547,547,545,1407
20241007,124700,983940194,552,552,552,552,0
20241007,124600,983940194,552,552,552,552,0
20241007,124500,983940194,552,552,552,552,20
20241007,124400,983929154,552,549,552,549,2491
20241007,124300,982558376,550,550,550,550,0
20241007,124200,982558376,550,546,550,546,3011
20241007,124100,980902366,549,549,549,549,0
20241007,124000,980902366,549,549,549,549,580
20241007,123900,980583946,549,546,549,546,2
20241007,123800,980582851,546,546,546,546,0
20241007,123700,980582851,546,546,546,546,0
20241007,123600,980582851,546,546,546,546,0
20241007,123500,980582851,546,546,546,546,72
20241007,123400,980543539,546,546,546,546,1
20241007,123300,980542993,545,545,545,545,0
20241007,123200,980542993,545,545,545,545,436
20241007,123100,980305373,549,549,549,549,0
20241007,123000,980305373,549,548,550,548,446
20241007,122900,980060121,549,548,549,548,325
20241007,122800,979882020,545,547,547,545,8941
20241007,122700,975004725,548,548,548,548,1026
20241007,122600,974442477,548,548,548,548,96
20241007,122500,974389869,550,550,550,550,0
20241007,122400,974389869,550,550,550,550,1
20241007,122300,974389319,548,548,548,548,500
20241007,122200,974115319,550,550,550,550,55
20241007,122100,974085069,550,547,550,547,15084
20241007,122000,965820893,547,547,547,547,0
20241007,121900,965820893,547,545,547,545,35766
20241007,121800,946317091,544,544,544,544,397
20241007,121700,946101123,544,545,545,544,754
20241007,121600,945690298,545,545,545,545,0
20241007,121500,945690298,545,545,545,545,0
20241007,121400,945690298,545,545,545,545,0
20241007,121300,945690298,545,545,545,545,0
20241007,121200,945690298,545,545,545,545,0
20241007,121100,945690298,545,545,545,545,0
20241007,121000,945690298,545,545,545,545,0
20241007,120900,945690298,545,544,545,544,637
20241007,120800,945343526,545,545,545,545,0
20241007,120700,945343526,545,545,545,545,257
20241007,120600,945203461,545,543,545,543,2
20241007,120500,945202373,545,545,545,543,418
20241007,120400,944974601,545,545,545,545,104
20241007,120300,944917921,546,546,546,544,1002
20241007,120200,944372829,543,543,543,543,1165
20241007,120100,943740234,543,545,545,543,3047
20241007,120000,942080313,547,547,547,547,100
20241007,115900,942025613,547,547,547,547,347
20241007,115800,941835804,547,547,547,547,462
20241007,115700,941583090,547,546,547,546,1156
20241007,115600,940951913,545,545,545,545,0
20241007,115500,940951913,545,545,545,545,1816
20241007,115400,939962193,545,544,545,544,43
20241007,115300,939938800,542,542,542,542,2793
20241007,115200,938424994,542,542,542,542,400
20241007,115100,938208194,544,544,544,544,9
20241007,115000,938203298,544,544,544,544,1
20241007,114900,938202754,543,542,543,541,607
20241007,114800,937873985,543,543,543,543,4210
20241007,114700,935587955,543,543,543,543,377
20241007,114600,935383244,545,545,545,545,499
20241007,114500,935111289,545,545,545,545,400
20241007,114400,934893289,545,542,545,542,5001
20241007,114300,932182744,542,542,542,542,0
20241007,114200,932182744,542,542,542,542,1600
20241007,114100,931315544,542,542,542,542,0
20241007,114000,931315544,542,542,542,542,823
20241007,113900,930869478,546,546,546,546,0
20241007,113800,930869478,546,544,546,544,22820
20241007,113700,918433876,546,543,546,542,17008
20241007,113600,909178748,542,541,542,541,5000
20241007,113500,906468848,542,542,542,542,20
20241007,113400,906458008,543,539,543,538,5034
20241007,113300,903747344,540,542,542,540,32554
20241007,113200,886157477,546,544,546,544,16
20241007,113100,886148769,545,545,545,545,0
20241007,113000,886148769,545,546,546,543,51
20241007,112900,886120986,543,543,543,543,7737
20241007,112800,881919795,546,546,546,546,13
20241007,112700,881912697,542,543,543,542,12568
20241007,112600,875100330,543,543,543,543,13302
20241007,112500,867877344,544,544,544,544,0
20241007,112400,867877344,544,544,544,544,30
20241007,112300,867861024,544,544,544,544,628
20241007,112200,867519392,544,544,544,544,1000
20241007,112100,866975392,547,547,547,547,935
20241007,112000,866463947,547,547,547,547,0
20241007,111900,866463947,547,547,547,547,0
20241007,111800,866463947,547,544,549,544,8904
20241007,111700,861607309,543,543,543,543,0
20241007,111600,861607309,543,543,543,543,0
20241007,111500,861607309,543,543,543,543,0
20241007,111400,861607309,543,546,546,543,5960
20241007,111300,858363688,548,548,548,548,10
20241007,111200,858358208,547,547,547,547,0
20241007,111100,858358208,547,547,547,547,2727
20241007,111000,856866539,547,549,549,547,18
20241007,110900,856856687,549,549,549,549,0
20241007,110800,856856687,549,548,549,548,11624
20241007,110700,850486154,549,548,549,548,187
20241007,110600,850383543,548,548,548,548,0
20241007,110500,850383543,548,548,548,548,50
20241007,110400,850356143,548,548,548,548,0
20241007,110300,850356143,548,548,548,548,10
20241007,110200,850350663,549,549,549,549,0
20241007,110100,850350663,549,549,549,549,0
20241007,110000,850350663,549,549,549,549,0
20241007,105900,850350663,549,549,549,549,201
20241007,105800,850240314,546,546,546,546,1
20241007,105700,850239768,546,546,546,546,0
20241007,105600,850239768,546,546,546,546,1
20241007,105500,850239222,550,550,550,550,1
20241007,105400,850238672,548,546,548,546,299
20241007,105300,850075020,546,544,546,544,2325
20241007,105200,848810200,544,544,544,544,83
20241007,105100,848765048,544,544,544,544,2504
20241007,105000,847402872,543,543,543,543,5000
20241007,104900,844687872,543,544,544,543,7448
20241007,104800,840643421,543,547,547,543,12965
20241007,104700,833594232,547,545,547,545,351
20241007,104600,833402935,545,545,545,545,10
20241007,104500,833397485,544,544,544,544,563
20241007,104400,833091213,544,545,545,544,4965
20241007,104300,830390233,544,545,547,544,3058
20241007,104200,828725620,548,547,548,545,31531
20241007,104100,811521953,549,549,549,548,6501
20241007,104000,807958384,549,551,551,549,1181
20241007,103900,807309845,551,550,551,550,260
20241007,103800,807166795,549,552,552,549,21403
20241007,103700,795388637,553,553,553,552,3558
20241007,103600,793422063,553,553,553,553,99
20241007,103500,793367316,553,554,555,553,20757
20241007,103400,781885692,554,554,554,554,9711
20241007,103300,776505798,554,554,554,554,290
20241007,103200,776345138,554,554,554,554,0
20241007,103100,776345138,554,554,554,554,0
20241007,103000,776345138,554,552,554,551,6339
20241007,102900,772845954,554,558,558,554,1564
20241007,102800,771978020,558,557,558,556,12501
20241007,102700,765024463,557,557,558,557,3051
20241007,102600,763323626,557,555,557,555,630
20241007,102500,762973776,557,557,557,555,970
20241007,102400,762434826,558,558,558,558,400
20241007,102300,762211626,558,558,558,554,1391
20241007,102200,761435746,555,556,556,555,8000
20241007,102100,756991374,559,557,559,557,8462
20241007,102000,752271209,557,556,557,556,666
20241007,101900,751900251,553,559,559,553,317
20241007,101800,751723598,557,556,558,556,15295
20241007,101700,743198188,556,555,556,555,1307
20241007,101600,742472696,555,554,555,554,628
20241007,101500,742124256,554,554,554,554,202
20241007,101400,742012348,555,555,555,555,4
20241007,101300,742010128,554,554,554,554,794
20241007,101200,741570252,556,556,556,556,1
20241007,101100,741569696,556,555,556,555,1358
20241007,101000,740814656,555,553,556,552,8938
20241007,100900,735880553,553,553,553,553,2087
20241007,100800,734726442,553,557,557,553,2458
20241007,100700,733362125,555,559,560,553,6977
20241007,100600,729494877,559,557,559,557,5245
20241007,100500,726571242,557,553,557,552,13595
20241007,100400,719019682,553,553,554,553,692
20241007,100300,718636906,553,554,554,552,524
20241007,100200,718347034,551,551,554,551,1449
20241007,100100,717547591,551,552,552,551,1004
20241007,100000,716994133,554,554,555,552,1302
20241007,095900,716272824,554,554,555,554,2773
20241007,095800,714736281,556,557,557,554,16008
20241007,095700,705851731,557,552,559,552,18895
20241007,095600,695354035,550,550,550,550,4101
20241007,095500,693098485,552,550,552,550,710
20241007,095400,692707983,549,549,552,549,14813
20241007,095300,684572643,549,550,550,549,4425
20241007,095200,682140535,551,553,553,551,5341
20241007,095100,679193533,553,553,553,553,20
20241007,095000,679182473,553,553,554,553,7116
20241007,094900,675244890,552,552,552,552,3
20241007,094800,675243234,551,550,553,550,3130
20241007,094700,673515177,550,553,554,550,2142
20241007,094600,672333669,553,555,555,553,9352
20241007,094500,667161265,555,552,555,552,10221
20241007,094400,661507143,551,547,551,546,2021
20241007,094300,660400737,550,546,550,546,8307
20241007,094200,655864112,546,546,552,546,941
20241007,094100,655348994,552,546,553,545,24265
20241007,094000,642011828,546,546,549,546,1500
20241007,093900,641192825,546,547,549,545,5143
20241007,093800,638385215,549,544,549,544,3886
20241007,093700,636265704,544,549,553,544,49474
20241007,093600,609300385,553,551,554,549,5446
20241007,093500,606304331,554,551,555,551,6433
20241007,093400,602750143,553,553,557,549,38198
20241007,093300,581691647,557,552,557,552,14412
20241007,093200,573699372,555,553,556,551,7623
20241007,093100,569478282,556,557,562,552,6560
20241007,093000,565819884,562,548,562,548,38418
20241007,092900,544548998,547,553,556,545,35149
20241007,092800,525224682,553,557,558,552,16269
20241007,092700,516198171,558,565,567,552,32821
20241007,092600,497916848,565,559,567,558,26157
20241007,092500,483164858,554,559,560,552,33253
20241007,092400,464690353,559,567,568,559,45620
20241007,092300,439044365,563,562,575,546,191755
20241007,092200,332043647,562,590,590,562,285525
20241007,092100,165541776,573,573,573,573,0
20241007,092000,165541776,573,559,573,557,54996
20241007,091900,134402291,556,547,558,547,25985
20241007,091800,120008052,547,551,552,547,9394
20241007,091700,114833647,555,556,557,551,15456
20241007,091600,106297049,557,551,558,551,11984
20241007,091500,99666556,551,547,554,546,7962
20241007,091400,95289085,550,551,558,546,8702
20241007,091300,90512784,551,558,566,551,22018
20241007,091200,78221001,559,560,567,550,24433
20241007,091100,64656827,560,547,560,545,33316
20241007,091000,46306702,548,537,549,537,21763
20241007,090900,34474500,536,532,536,532,7530
20241007,090800,30450725,533,528,533,528,10894
20241007,090700,24659474,526,527,529,526,25856
20241007,090600,11032362,526,524,526,524,132
20241007,090500,10963030,523,523,523,523,0
20241007,090400,10963030,523,526,526,523,688
20241007,090300,10603092,522,526,526,522,1288
20241007,090200,9930640,526,526,526,526,400
20241007,090100,9720240,528,526,528,526,5702
20241007,090000,6720984,528,521,528,520,12883