stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,183400,868558405,516,516,516,516,20073
20241011,183300,868558405,516,516,516,516,0
20241011,183200,868558405,516,516,516,516,0
20241011,183100,868558405,516,516,516,516,0
20241011,183000,868558405,516,516,516,516,0
20241011,182900,868558405,516,516,516,516,0
20241011,182800,868558405,516,516,516,516,0
20241011,182700,868558405,516,516,516,516,0
20241011,182600,868558405,516,516,516,516,0
20241011,182500,868558405,516,516,516,516,0
20241011,182400,868558405,516,516,516,516,0
20241011,182300,868558405,516,516,516,516,0
20241011,182200,868558405,516,516,516,516,0
20241011,182100,868558405,516,516,516,516,0
20241011,182000,868558405,516,516,516,516,0
20241011,181900,868558405,516,516,516,516,0
20241011,181800,868558405,516,516,516,516,0
20241011,181700,868558405,516,516,516,516,0
20241011,181600,868558405,516,516,516,516,0
20241011,181500,868558405,516,516,516,516,0
20241011,181400,868558405,516,516,516,516,0
20241011,181300,868558405,516,516,516,516,0
20241011,181200,868558405,516,516,516,516,0
20241011,181100,868558405,516,516,516,516,0
20241011,181000,868558405,516,516,516,516,0
20241011,180900,868558405,516,516,516,516,0
20241011,180800,868558405,516,516,516,516,0
20241011,180700,868558405,516,516,516,516,0
20241011,180600,868558405,516,516,516,516,0
20241011,180500,868558405,516,516,516,516,0
20241011,180400,868558405,516,516,516,516,20073
20241011,180300,868558405,516,516,516,516,0
20241011,180200,868558405,516,516,516,516,0
20241011,180100,868558405,516,516,516,516,0
20241011,180000,868558405,516,516,516,516,0
20241011,175900,868558405,516,516,516,516,0
20241011,175800,868558405,516,516,516,516,0
20241011,175700,868558405,516,516,516,516,0
20241011,175600,868558405,516,516,516,516,0
20241011,175500,868558405,516,516,516,516,0
20241011,175400,868558405,516,516,516,516,0
20241011,175300,868558405,516,516,516,516,0
20241011,175200,868558405,516,516,516,516,0
20241011,175100,868558405,516,516,516,516,0
20241011,175000,868558405,516,516,516,516,0
20241011,174900,868558405,516,516,516,516,0
20241011,174800,868558405,516,516,516,516,0
20241011,174700,868558405,516,516,516,516,0
20241011,174600,868558405,516,516,516,516,0
20241011,174500,868558405,516,516,516,516,0
20241011,174400,868558405,516,516,516,516,0
20241011,174300,868558405,516,516,516,516,0
20241011,174200,868558405,516,516,516,516,0
20241011,174100,868558405,516,516,516,516,0
20241011,174000,868558405,516,516,516,516,0
20241011,173900,868558405,516,516,516,516,0
20241011,173800,868558405,516,516,516,516,0
20241011,173700,868558405,516,516,516,516,0
20241011,173600,868558405,516,516,516,516,0
20241011,173500,868558405,516,516,516,516,0
20241011,173400,868558405,516,516,516,516,20073
20241011,173300,868558405,516,516,516,516,0
20241011,173200,868558405,516,516,516,516,0
20241011,173100,868558405,516,516,516,516,0
20241011,173000,868558405,516,516,516,516,0
20241011,172900,868558405,516,516,516,516,0
20241011,172800,868558405,516,516,516,516,0
20241011,172700,868558405,516,516,516,516,0
20241011,172600,868558405,516,516,516,516,0
20241011,172500,868558405,516,516,516,516,0
20241011,172400,868558405,516,516,516,516,0
20241011,172300,868558405,516,516,516,516,0
20241011,172200,868558405,516,516,516,516,0
20241011,172100,868558405,516,516,516,516,0
20241011,172000,868558405,516,516,516,516,0
20241011,171900,868558405,516,516,516,516,0
20241011,171800,868558405,516,516,516,516,0
20241011,171700,868558405,516,516,516,516,0
20241011,171600,868558405,516,516,516,516,0
20241011,171500,868558405,516,516,516,516,0
20241011,171400,868558405,516,516,516,516,0
20241011,171300,868558405,516,516,516,516,0
20241011,171200,868558405,516,516,516,516,0
20241011,171100,868558405,516,516,516,516,0
20241011,171000,868558405,516,516,516,516,0
20241011,170900,868558405,516,516,516,516,0
20241011,170800,868558405,516,516,516,516,0
20241011,170700,868558405,516,516,516,516,0
20241011,170600,868558405,516,516,516,516,0
20241011,170500,868558405,516,516,516,516,0
20241011,170400,868558405,516,516,516,516,20073
20241011,170300,868558405,516,516,516,516,0
20241011,170200,868558405,516,516,516,516,0
20241011,170100,868558405,516,516,516,516,0
20241011,170000,868558405,516,516,516,516,0
20241011,165900,868558405,516,516,516,516,0
20241011,165800,868558405,516,516,516,516,0
20241011,165700,868558405,516,516,516,516,0
20241011,165600,868558405,516,516,516,516,0
20241011,165500,868558405,516,516,516,516,0
20241011,165400,868558405,516,516,516,516,0
20241011,165300,868558405,516,516,516,516,0
20241011,165200,868558405,516,516,516,516,0
20241011,165100,868558405,516,516,516,516,0
20241011,165000,868558405,516,516,516,516,0
20241011,164900,868558405,516,516,516,516,0
20241011,164800,868558405,516,516,516,516,0
20241011,164700,868558405,516,516,516,516,0
20241011,164600,868558405,516,516,516,516,0
20241011,164500,868558405,516,516,516,516,0
20241011,164400,868558405,516,516,516,516,0
20241011,164300,868558405,516,516,516,516,0
20241011,164200,868558405,516,516,516,516,0
20241011,164100,868558405,516,516,516,516,0
20241011,164000,868558405,516,516,516,516,0
20241011,163900,868558405,516,516,516,516,0
20241011,163800,868558405,516,516,516,516,0
20241011,163700,868558405,516,516,516,516,0
20241011,163600,868558405,516,516,516,516,0
20241011,163500,868558405,516,516,516,516,0
20241011,163400,868558405,516,516,516,516,20073
20241011,163300,868558405,516,516,516,516,0
20241011,163200,868558405,516,516,516,516,0
20241011,163100,868558405,516,516,516,516,0
20241011,163000,868558405,516,516,516,516,0
20241011,162900,868558405,516,516,516,516,0
20241011,162800,868558405,516,516,516,516,0
20241011,162700,868558405,516,516,516,516,0
20241011,162600,868558405,516,516,516,516,0
20241011,162500,868558405,516,516,516,516,0
20241011,162400,868558405,516,516,516,516,0
20241011,162300,868558405,516,516,516,516,0
20241011,162200,868558405,516,516,516,516,0
20241011,162100,868558405,516,516,516,516,0
20241011,162000,868558405,516,516,516,516,0
20241011,161900,868558405,516,516,516,516,0
20241011,161800,868558405,516,516,516,516,0
20241011,161700,868558405,516,516,516,516,0
20241011,161600,868558405,516,516,516,516,0
20241011,161500,868558405,516,516,516,516,0
20241011,161400,868558405,516,516,516,516,0
20241011,161300,868558405,516,516,516,516,0
20241011,161200,868558405,516,516,516,516,0
20241011,161100,868558405,516,516,516,516,0
20241011,161000,868558405,516,516,516,516,0
20241011,160900,868558405,516,516,516,516,0
20241011,160800,868558405,516,516,516,516,0
20241011,160700,868558405,516,516,516,516,0
20241011,160600,868558405,516,516,516,516,0
20241011,160500,868558405,516,516,516,516,0
20241011,160400,868558405,516,516,516,516,20073
20241011,160300,868558405,516,516,516,516,0
20241011,160200,868558405,516,516,516,516,0
20241011,160100,868558405,516,516,516,516,0
20241011,160000,868558405,516,516,516,516,0
20241011,155900,868558405,516,516,516,516,0
20241011,155800,868558405,516,516,516,516,0
20241011,155700,868558405,516,516,516,516,0
20241011,155600,868558405,516,516,516,516,0
20241011,155500,868558405,516,516,516,516,0
20241011,155400,868558405,516,516,516,516,0
20241011,155300,868558405,516,516,516,516,0
20241011,155200,868558405,516,516,516,516,0
20241011,155100,868558405,516,516,516,516,0
20241011,155000,868558405,516,516,516,516,0
20241011,154900,868558405,516,516,516,516,0
20241011,154800,868558405,516,516,516,516,0
20241011,154700,868558405,516,516,516,516,0
20241011,154600,868558405,516,516,516,516,0
20241011,154500,868558405,516,516,516,516,0
20241011,154400,868558405,516,516,516,516,0
20241011,154300,868558405,516,516,516,516,0
20241011,154200,868558405,516,516,516,516,0
20241011,154100,868558405,516,516,516,516,0
20241011,154000,868558405,516,516,516,516,0
20241011,153900,868558405,516,516,516,516,0
20241011,153800,868558405,516,516,516,516,0
20241011,153700,868558405,516,516,516,516,0
20241011,153600,868558405,516,516,516,516,0
20241011,153500,868558405,516,516,516,516,0
20241011,153400,868558405,516,516,516,516,20073
20241011,153300,868558405,516,516,516,516,0
20241011,153200,868558405,516,516,516,516,0
20241011,153100,868558405,516,516,516,516,0
20241011,153000,868558405,516,516,516,516,20073
20241011,152900,858200737,516,516,516,516,0
20241011,152800,858200737,516,516,516,516,0
20241011,152700,858200737,516,516,516,516,0
20241011,152600,858200737,516,516,516,516,0
20241011,152500,858200737,516,516,516,516,0
20241011,152400,858200737,516,516,516,516,0
20241011,152300,858200737,516,516,516,516,0
20241011,152200,858200737,516,516,516,516,0
20241011,152100,858200737,516,516,516,516,0
20241011,152000,858200737,516,516,516,516,0
20241011,151900,858200737,516,518,518,516,21553
20241011,151800,847070425,518,518,518,517,5455
20241011,151700,844247110,518,518,518,517,3273
20241011,151600,842554886,518,518,518,517,691
20241011,151500,842197028,517,517,517,516,22728
20241011,151400,830447252,517,516,517,516,1509
20241011,151300,829667828,516,516,516,516,722
20241011,151200,829295276,516,517,517,516,10
20241011,151100,829290107,517,516,517,516,602
20241011,151000,828978973,516,517,517,516,91
20241011,150900,828931946,516,517,517,516,204
20241011,150800,828826679,517,516,517,516,218
20241011,150700,828714190,516,516,516,516,8142
20241011,150600,824512918,517,516,517,516,1151
20241011,150500,823917853,516,516,516,516,10419
20241011,150400,818541649,516,516,517,516,3292
20241011,150300,816841269,516,516,517,516,12418
20241011,150200,810433380,516,516,517,516,9510
20241011,150100,805524286,517,517,517,517,20
20241011,150000,805513946,517,516,517,516,15408
20241011,145900,797563293,516,517,517,516,6914
20241011,145800,793994997,517,517,517,516,8061
20241011,145700,789827860,517,517,517,517,5
20241011,145600,789825275,516,517,517,516,1204
20241011,145500,789204007,517,516,517,516,568
20241011,145400,788910751,517,516,517,516,3078
20241011,145300,787322493,516,516,517,516,5510
20241011,145200,784479323,517,517,517,517,2001
20241011,145100,783444806,517,517,517,517,6
20241011,145000,783441704,517,517,517,516,1089
20241011,144900,782878766,516,517,517,516,11140
20241011,144800,777130505,517,516,517,516,318
20241011,144700,776966117,516,516,516,516,36
20241011,144600,776947541,516,517,517,516,2306
20241011,144500,775757640,516,517,517,516,5298
20241011,144400,773022772,517,517,517,517,5840
20241011,144300,770003492,517,517,517,517,741
20241011,144200,769620395,517,518,518,517,3011
20241011,144100,768063697,517,517,517,517,3010
20241011,144000,766507527,518,518,518,518,4
20241011,143900,766505455,517,517,517,517,11209
20241011,143800,760710402,518,517,518,516,8271
20241011,143700,756439178,517,517,517,517,7735
20241011,143600,752440183,517,517,517,517,6157
20241011,143500,749257014,517,517,517,517,98
20241011,143400,749206348,517,517,517,516,343
20241011,143300,749029027,517,516,517,516,2281
20241011,143200,747851904,517,517,517,517,200
20241011,143100,747748504,517,517,517,516,3246
20241011,143000,746073382,516,517,517,516,4249
20241011,142900,743877719,516,516,516,516,3964
20241011,142800,741832295,517,516,517,516,663
20241011,142700,741490074,516,516,516,516,1500
20241011,142600,740716074,516,516,516,516,1400
20241011,142500,739993674,516,517,517,516,634
20241011,142400,739666473,517,517,517,517,2020
20241011,142300,738622133,517,517,517,517,26
20241011,142200,738608691,517,516,517,516,295
20241011,142100,738456307,517,517,517,517,106
20241011,142000,738401505,517,516,517,516,4
20241011,141900,738399438,516,516,516,515,3383
20241011,141800,736654846,516,515,516,515,671
20241011,141700,736309236,515,515,515,515,1686
20241011,141600,735440946,516,516,516,516,4590
20241011,141500,733072506,515,515,515,515,4000
20241011,141400,731012506,516,516,516,516,45
20241011,141300,730989286,516,516,516,516,500
20241011,141200,730731286,515,515,515,515,2000
20241011,141100,729701286,515,516,516,515,4330
20241011,141000,727470106,517,517,517,516,5097
20241011,140900,724838957,516,517,517,516,4599
20241011,140800,722463571,517,516,517,516,1111
20241011,140700,721890284,517,517,517,517,3595
20241011,140600,720031669,517,517,517,517,30
20241011,140500,720016159,517,517,517,517,0
20241011,140400,720016159,517,517,517,517,258
20241011,140300,719882773,517,518,518,517,7292
20241011,140200,716106809,518,518,518,518,1
20241011,140100,716106291,518,517,518,517,16610
20241011,140000,707514294,518,518,518,518,0
20241011,135900,707514294,518,518,518,517,3060
20241011,135800,705930102,517,518,518,517,1065
20241011,135700,705378997,517,517,518,517,9454
20241011,135600,700484279,517,517,517,517,1
20241011,135500,700483762,517,517,517,517,935
20241011,135400,700000367,517,517,517,517,2020
20241011,135300,698956027,517,516,517,516,2841
20241011,135200,697487371,517,516,517,516,2310
20241011,135100,696293411,516,517,517,516,110
20241011,135000,696236621,516,517,517,516,1150
20241011,134900,695643071,517,516,517,516,521
20241011,134800,695374234,516,516,516,516,0
20241011,134700,695374234,516,516,516,516,695
20241011,134600,695015614,516,516,516,516,1999
20241011,134500,693984130,516,516,516,516,215
20241011,134400,693873190,516,516,516,516,121
20241011,134300,693810754,518,518,518,518,50
20241011,134200,693784854,518,515,518,515,36169
20241011,134100,675120459,515,515,515,515,962
20241011,134000,674625029,515,516,516,515,570
20241011,133900,674331378,516,515,516,514,5826
20241011,133800,671334966,515,515,515,515,1225
20241011,133700,670704091,515,515,516,515,14815
20241011,133600,663074363,515,515,515,515,9335
20241011,133500,658266838,515,515,515,515,3883
20241011,133400,656267093,516,516,516,516,232
20241011,133300,656147381,516,516,516,516,25
20241011,133200,656134481,516,516,516,516,581
20241011,133100,655834685,516,516,516,516,2844
20241011,133000,654367181,516,516,516,515,1639
20241011,132900,653522440,515,515,515,515,1260
20241011,132800,652873540,515,515,515,515,12900
20241011,132700,646230040,515,516,516,515,818
20241011,132600,645808470,516,516,516,516,1
20241011,132500,645807954,516,516,516,516,326
20241011,132400,645639738,516,515,516,515,13
20241011,132300,645633031,516,516,516,516,9
20241011,132200,645628387,516,516,516,516,10
20241011,132100,645623227,516,516,516,516,139
20241011,132000,645551503,516,516,516,516,174
20241011,131900,645461719,516,516,516,516,3976
20241011,131800,643410103,516,517,517,516,112
20241011,131700,643352214,516,516,516,516,5
20241011,131600,643349634,516,516,516,516,300
20241011,131500,643194834,516,516,516,516,4325
20241011,131400,640963134,517,517,517,517,10
20241011,131300,640957964,517,516,517,516,9
20241011,131200,640953318,516,517,517,516,6
20241011,131100,640950220,516,517,517,516,895
20241011,131000,640488065,517,517,517,517,3397
20241011,130900,638731816,517,517,518,517,445
20241011,130800,638501651,517,517,517,517,0
20241011,130700,638501651,517,518,518,517,202
20241011,130600,638397115,518,518,518,517,3929
20241011,130500,636365811,517,516,517,516,3119
20241011,130400,634754400,516,516,516,516,0
20241011,130300,634754400,516,517,517,516,231
20241011,130200,634635203,516,516,516,516,30
20241011,130100,634619723,516,516,516,516,0
20241011,130000,634619723,516,516,516,516,11290
20241011,125900,628794083,516,515,516,515,157
20241011,125800,628713123,515,516,516,515,3672
20241011,125700,626819543,515,515,515,515,350
20241011,125600,626639293,516,516,516,516,10
20241011,125500,626634133,515,515,515,515,250
20241011,125400,626505383,515,515,515,515,7101
20241011,125300,622848368,515,515,515,515,270
20241011,125200,622709318,515,516,516,515,6844
20241011,125100,619177998,516,516,516,515,6547
20241011,125000,615800027,516,516,516,515,2501
20241011,124900,614509554,516,516,516,516,332
20241011,124800,614338242,516,516,516,516,9
20241011,124700,614333598,515,515,515,515,13755
20241011,124600,607249773,515,515,515,515,0
20241011,124500,607249773,515,516,516,515,3
20241011,124400,607248226,516,516,516,515,1755
20241011,124300,606343046,516,515,516,515,1037
20241011,124200,605807990,516,516,516,515,256
20241011,124100,605675897,516,516,516,516,20
20241011,124000,605665577,516,516,516,516,225
20241011,123900,605549477,516,516,516,515,2122
20241011,123800,604454569,515,516,516,515,199
20241011,123700,604351957,516,516,516,515,24
20241011,123600,604339593,516,516,516,515,4369
20241011,123500,602089546,516,516,516,515,31
20241011,123400,602073578,515,515,515,515,5788
20241011,123300,599092758,515,515,515,515,0
20241011,123200,599092758,515,516,516,515,1595
20241011,123100,598271329,516,515,516,515,761
20241011,123000,597879344,515,515,515,514,7555
20241011,122900,593995831,515,516,516,515,828
20241011,122800,593569402,515,516,516,515,1007
20241011,122700,593050790,515,515,515,515,915
20241011,122600,592579565,515,515,515,515,4606
20241011,122500,590207475,515,515,515,515,5107
20241011,122400,587577370,515,515,515,515,1
20241011,122300,587576855,515,516,516,515,343
20241011,122200,587399910,516,516,516,516,127
20241011,122100,587334378,515,515,515,515,2660
20241011,122000,585964478,515,516,516,515,55
20241011,121900,585936120,515,515,515,515,1043
20241011,121800,585398975,514,515,515,514,5878
20241011,121700,582375606,515,515,515,515,10746
20241011,121600,576841416,515,516,516,515,1121
20241011,121500,576264051,516,515,516,515,6895
20241011,121400,572713101,515,515,515,515,1591
20241011,121300,571893736,516,516,516,515,507
20241011,121200,571632125,516,515,516,514,1286
20241011,121100,570969825,515,515,515,515,1371
20241011,121000,570263760,515,515,515,515,1617
20241011,120900,569431005,515,515,515,515,2580
20241011,120800,568102305,515,515,515,515,3000
20241011,120700,566557305,515,515,515,515,4704
20241011,120600,564134745,515,515,515,515,1909
20241011,120500,563151610,515,515,515,515,2797
20241011,120400,561711155,515,515,515,515,5957
20241011,120300,558643300,515,515,515,515,4117
20241011,120200,556523045,515,515,515,515,208
20241011,120100,556415925,514,515,515,514,318
20241011,120000,556252165,515,515,515,515,556
20241011,115900,555965825,514,515,515,514,4294
20241011,115800,553754435,515,515,515,515,1489
20241011,115700,552987600,515,515,515,515,5888
20241011,115600,549955280,515,516,516,514,136
20241011,115500,549885337,516,516,516,516,300
20241011,115400,549730537,516,516,516,514,894
20241011,115300,549270880,516,515,516,514,176
20241011,115200,549180399,516,516,516,516,15
20241011,115100,549172659,516,516,516,516,4
20241011,115000,549170595,516,516,516,516,4763
20241011,114900,546712887,516,516,516,515,2042
20241011,114800,545659395,516,514,516,514,953
20241011,114700,545168547,514,515,515,514,3505
20241011,114600,543364414,516,516,516,516,5
20241011,114500,543361834,515,515,515,515,198
20241011,114400,543259864,515,515,515,515,303
20241011,114300,543103819,515,515,515,514,2034
20241011,114200,542056318,515,515,515,515,3524
20241011,114100,540241458,515,515,515,515,113
20241011,114000,540183263,516,516,516,516,0
20241011,113900,540183263,516,515,516,514,1558
20241011,113800,539380228,515,515,515,514,4711
20241011,113700,536957293,515,515,515,515,203
20241011,113600,536852748,515,515,515,515,809
20241011,113500,536436113,515,515,515,515,1096
20241011,113400,535871673,514,515,515,514,837
20241011,113300,535441318,515,514,515,514,6
20241011,113200,535438231,515,514,515,514,1127
20241011,113100,534858946,514,515,515,514,708
20241011,113000,534494746,514,514,515,514,5242
20241011,112900,531800338,515,514,515,514,4261
20241011,112800,529610179,514,515,515,514,932
20241011,112700,529131129,515,514,515,514,2729
20241011,112600,527725901,514,515,515,514,3686
20241011,112500,525829524,515,515,515,515,1318
20241011,112400,525150754,515,516,516,515,10108
20241011,112300,519945026,516,516,516,516,7
20241011,112200,519941414,516,516,516,515,301
20241011,112100,519786241,516,517,517,516,68
20241011,112000,519751112,517,517,517,517,1657
20241011,111900,518894443,517,519,519,517,5100
20241011,111800,516257470,519,516,519,516,5018
20241011,111700,513664923,517,518,518,517,127
20241011,111600,513599144,518,518,518,518,5
20241011,111500,513596554,519,518,519,518,6211
20241011,111400,510376213,518,517,518,517,4025
20241011,111300,508292279,517,516,517,515,4132
20241011,111200,506160798,516,517,517,516,325
20241011,111100,505993089,517,517,517,516,119
20241011,111000,505931577,515,516,517,515,4581
20241011,110900,503565224,516,515,516,515,1072
20241011,110800,503013064,515,516,516,515,10836
20241011,110700,497432521,516,515,516,515,1336
20241011,110600,496743395,516,515,516,515,5525
20241011,110500,493897690,515,515,515,514,7228
20241011,110400,490175272,515,515,515,515,5024
20241011,110300,487587912,515,515,515,514,10127
20241011,110200,482380962,515,515,515,515,81
20241011,110100,482339247,515,516,516,515,32
20241011,110000,482322766,516,515,516,514,390
20241011,105900,482122012,516,516,516,516,4102
20241011,105800,480005380,515,516,516,515,8232
20241011,105700,475765644,516,516,516,515,6192
20241011,105600,472570592,516,516,516,516,1356
20241011,105500,471870896,515,515,515,515,4200
20241011,105400,469707896,515,517,517,515,7272
20241011,105300,465962805,517,514,517,514,7443
20241011,105200,462133157,515,515,515,514,11629
20241011,105100,456154591,515,516,516,515,4985
20241011,105000,453587310,516,517,517,515,5356
20241011,104900,450828861,515,516,516,515,8758
20241011,104800,446318167,516,515,516,515,2305
20241011,104700,445129488,515,516,516,515,158
20241011,104600,445048061,515,515,515,515,7
20241011,104500,445044456,516,516,516,515,619
20241011,104400,444725553,516,516,516,515,22913
20241011,104300,432922150,516,516,516,515,1704
20241011,104200,432042936,516,516,516,516,1
20241011,104100,432042420,516,517,517,516,5112
20241011,104000,429403628,516,516,516,516,899
20241011,103900,428939744,515,516,516,515,62854
20241011,103800,396564647,516,518,518,516,14937
20241011,103700,388848657,518,519,519,518,6102
20241011,103600,385686808,518,519,519,518,824
20241011,103500,385259156,518,518,519,518,3615
20241011,103400,383386585,518,518,518,517,204
20241011,103300,383280917,518,517,518,516,15001
20241011,103200,375540374,516,518,518,516,3001
20241011,103100,373991856,516,516,516,516,1403
20241011,103000,373267908,516,516,517,516,522
20241011,102900,372998506,516,517,517,516,10078
20241011,102800,367795648,518,518,518,517,2003
20241011,102700,366760094,518,518,518,518,86
20241011,102600,366715546,517,518,518,517,2768
20241011,102500,365283208,518,518,518,518,3305
20241011,102400,363571218,518,519,519,518,2140
20241011,102300,362462697,519,519,519,519,285
20241011,102200,362314782,518,518,518,518,665
20241011,102100,361970312,518,519,519,518,1004
20241011,102000,361450236,519,519,519,519,250
20241011,101900,361320486,519,519,519,519,260
20241011,101800,361185546,518,519,519,518,272
20241011,101700,361044389,519,517,519,517,424
20241011,101600,360825168,517,517,518,517,1883
20241011,101500,359850623,517,517,517,517,5399
20241011,101400,357059340,517,517,517,517,0
20241011,101300,357059340,517,517,517,517,1619
20241011,101200,356222317,517,518,518,517,1046
20241011,101100,355680514,517,517,517,517,459
20241011,101000,355443211,517,516,517,516,71
20241011,100900,355406534,516,516,517,516,2622
20241011,100800,354053563,517,517,517,515,11204
20241011,100700,348272118,517,517,518,517,2904
20241011,100600,346770070,517,517,517,516,1153
20241011,100500,346174052,516,518,518,516,6846
20241011,100400,342634982,517,517,517,517,6579
20241011,100300,339233639,517,518,518,517,791
20241011,100200,338824237,518,518,518,518,6543
20241011,100100,335434963,519,519,519,519,151
20241011,100000,335356594,519,519,519,519,535
20241011,095900,335078929,519,519,519,519,2138
20241011,095800,333969307,519,519,519,519,3995
20241011,095700,331895902,519,518,519,518,889
20241011,095600,331435051,518,519,519,518,3192
20241011,095500,329780100,519,519,519,519,19323
20241011,095400,319751463,519,519,519,518,1863
20241011,095300,318786220,519,520,520,519,1394
20241011,095200,318062731,520,520,520,520,754
20241011,095100,317670651,520,519,520,519,12832
20241011,095000,311000652,519,519,519,519,3589
20241011,094900,309137961,520,519,522,518,27826
20241011,094800,294670503,519,517,519,516,5159
20241011,094700,292001980,517,518,518,517,9405
20241011,094600,287131091,518,517,518,517,1932
20241011,094500,286131646,517,517,517,516,1489
20241011,094400,285362333,517,516,517,515,17431
20241011,094300,276376934,515,516,516,515,21653
20241011,094200,265224006,515,516,516,515,3921
20241011,094100,263202931,516,516,516,515,295
20241011,094000,263050713,516,516,516,515,916
20241011,093900,262578372,516,515,516,514,42609
20241011,093800,240634695,515,516,516,515,5011
20241011,093700,238051369,517,515,517,515,6904
20241011,093600,234492470,515,518,518,515,94150
20241011,093500,185948865,518,518,518,517,1805
20241011,093400,185015135,517,518,518,517,6518
20241011,093300,181644112,518,519,519,517,3863
20241011,093200,179643468,519,518,519,517,17293
20241011,093100,170696533,518,518,518,517,3473
20241011,093000,168897619,518,517,518,517,1877
20241011,092900,167925419,518,518,518,518,8113
20241011,092800,163722885,518,519,519,518,18150
20241011,092700,154321034,518,520,520,518,24598
20241011,092600,141559481,520,522,522,519,28333
20241011,092500,126823434,522,524,524,521,1211
20241011,092400,126190884,524,522,525,521,18307
20241011,092300,116607812,522,523,523,521,1042
20241011,092200,116063079,523,523,523,522,4431
20241011,092100,113745911,522,521,522,520,3948
20241011,092000,111691909,523,519,523,518,50195
20241011,091900,85575385,519,520,520,518,8802
20241011,091800,81008348,520,520,520,519,4406
20241011,091700,78721286,520,519,520,519,4532
20241011,091600,76368946,520,520,520,520,4971
20241011,091500,73784026,520,520,520,518,9560
20241011,091400,68820494,520,519,520,519,12144
20241011,091300,62516757,519,520,521,519,3401
20241011,091200,60750688,521,520,521,520,13461
20241011,091100,53750967,520,520,521,520,5930
20241011,091000,50667361,520,521,521,520,8197
20241011,090900,46404832,520,521,521,520,16563
20241011,090800,37791699,520,521,522,520,5425
20241011,090700,34966254,521,521,522,521,4376
20241011,090600,32686188,521,520,522,520,14894
20241011,090500,24940583,520,519,520,519,15498
20241011,090400,16881846,519,519,519,518,7717
20241011,090300,12879108,519,519,519,518,2422
20241011,090200,11622791,520,519,520,518,12818
20241011,090100,4974846,519,518,519,518,1275
20241011,090000,4314130,518,518,522,518,8306