stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,183400,949798326,510,510,510,510,15665
20241015,183300,949798326,510,510,510,510,0
20241015,183200,949798326,510,510,510,510,0
20241015,183100,949798326,510,510,510,510,0
20241015,183000,949798326,510,510,510,510,0
20241015,182900,949798326,510,510,510,510,0
20241015,182800,949798326,510,510,510,510,0
20241015,182700,949798326,510,510,510,510,0
20241015,182600,949798326,510,510,510,510,0
20241015,182500,949798326,510,510,510,510,0
20241015,182400,949798326,510,510,510,510,0
20241015,182300,949798326,510,510,510,510,0
20241015,182200,949798326,510,510,510,510,0
20241015,182100,949798326,510,510,510,510,0
20241015,182000,949798326,510,510,510,510,0
20241015,181900,949798326,510,510,510,510,0
20241015,181800,949798326,510,510,510,510,0
20241015,181700,949798326,510,510,510,510,0
20241015,181600,949798326,510,510,510,510,0
20241015,181500,949798326,510,510,510,510,0
20241015,181400,949798326,510,510,510,510,0
20241015,181300,949798326,510,510,510,510,0
20241015,181200,949798326,510,510,510,510,0
20241015,181100,949798326,510,510,510,510,0
20241015,181000,949798326,510,510,510,510,0
20241015,180900,949798326,510,510,510,510,0
20241015,180800,949798326,510,510,510,510,0
20241015,180700,949798326,510,510,510,510,0
20241015,180600,949798326,510,510,510,510,0
20241015,180500,949798326,510,510,510,510,0
20241015,180400,949798326,510,510,510,510,15665
20241015,180300,949798326,510,510,510,510,0
20241015,180200,949798326,510,510,510,510,0
20241015,180100,949798326,510,510,510,510,0
20241015,180000,949798326,510,510,510,510,0
20241015,175900,949798326,510,510,510,510,0
20241015,175800,949798326,510,510,510,510,0
20241015,175700,949798326,510,510,510,510,0
20241015,175600,949798326,510,510,510,510,0
20241015,175500,949798326,510,510,510,510,0
20241015,175400,949798326,510,510,510,510,0
20241015,175300,949798326,510,510,510,510,0
20241015,175200,949798326,510,510,510,510,0
20241015,175100,949798326,510,510,510,510,0
20241015,175000,949798326,510,510,510,510,0
20241015,174900,949798326,510,510,510,510,0
20241015,174800,949798326,510,510,510,510,0
20241015,174700,949798326,510,510,510,510,0
20241015,174600,949798326,510,510,510,510,0
20241015,174500,949798326,510,510,510,510,0
20241015,174400,949798326,510,510,510,510,0
20241015,174300,949798326,510,510,510,510,0
20241015,174200,949798326,510,510,510,510,0
20241015,174100,949798326,510,510,510,510,0
20241015,174000,949798326,510,510,510,510,0
20241015,173900,949798326,510,510,510,510,0
20241015,173800,949798326,510,510,510,510,0
20241015,173700,949798326,510,510,510,510,0
20241015,173600,949798326,510,510,510,510,0
20241015,173500,949798326,510,510,510,510,0
20241015,173400,949798326,510,510,510,510,15665
20241015,173300,949798326,510,510,510,510,0
20241015,173200,949798326,510,510,510,510,0
20241015,173100,949798326,510,510,510,510,0
20241015,173000,949798326,510,510,510,510,0
20241015,172900,949798326,510,510,510,510,0
20241015,172800,949798326,510,510,510,510,0
20241015,172700,949798326,510,510,510,510,0
20241015,172600,949798326,510,510,510,510,0
20241015,172500,949798326,510,510,510,510,0
20241015,172400,949798326,510,510,510,510,0
20241015,172300,949798326,510,510,510,510,0
20241015,172200,949798326,510,510,510,510,0
20241015,172100,949798326,510,510,510,510,0
20241015,172000,949798326,510,510,510,510,0
20241015,171900,949798326,510,510,510,510,0
20241015,171800,949798326,510,510,510,510,0
20241015,171700,949798326,510,510,510,510,0
20241015,171600,949798326,510,510,510,510,0
20241015,171500,949798326,510,510,510,510,0
20241015,171400,949798326,510,510,510,510,0
20241015,171300,949798326,510,510,510,510,0
20241015,171200,949798326,510,510,510,510,0
20241015,171100,949798326,510,510,510,510,0
20241015,171000,949798326,510,510,510,510,0
20241015,170900,949798326,510,510,510,510,0
20241015,170800,949798326,510,510,510,510,0
20241015,170700,949798326,510,510,510,510,0
20241015,170600,949798326,510,510,510,510,0
20241015,170500,949798326,510,510,510,510,0
20241015,170400,949798326,510,510,510,510,15665
20241015,170300,949798326,510,510,510,510,0
20241015,170200,949798326,510,510,510,510,0
20241015,170100,949798326,510,510,510,510,0
20241015,170000,949798326,510,510,510,510,0
20241015,165900,949798326,510,510,510,510,0
20241015,165800,949798326,510,510,510,510,0
20241015,165700,949798326,510,510,510,510,0
20241015,165600,949798326,510,510,510,510,0
20241015,165500,949798326,510,510,510,510,0
20241015,165400,949798326,510,510,510,510,0
20241015,165300,949798326,510,510,510,510,0
20241015,165200,949798326,510,510,510,510,0
20241015,165100,949798326,510,510,510,510,0
20241015,165000,949798326,510,510,510,510,0
20241015,164900,949798326,510,510,510,510,0
20241015,164800,949798326,510,510,510,510,0
20241015,164700,949798326,510,510,510,510,0
20241015,164600,949798326,510,510,510,510,0
20241015,164500,949798326,510,510,510,510,0
20241015,164400,949798326,510,510,510,510,0
20241015,164300,949798326,510,510,510,510,0
20241015,164200,949798326,510,510,510,510,0
20241015,164100,949798326,510,510,510,510,0
20241015,164000,949798326,510,510,510,510,0
20241015,163900,949798326,510,510,510,510,0
20241015,163800,949798326,510,510,510,510,0
20241015,163700,949798326,510,510,510,510,0
20241015,163600,949798326,510,510,510,510,0
20241015,163500,949798326,510,510,510,510,0
20241015,163400,949798326,510,510,510,510,15665
20241015,163300,949798326,510,510,510,510,0
20241015,163200,949798326,510,510,510,510,0
20241015,163100,949798326,510,510,510,510,0
20241015,163000,949798326,510,510,510,510,0
20241015,162900,949798326,510,510,510,510,0
20241015,162800,949798326,510,510,510,510,0
20241015,162700,949798326,510,510,510,510,0
20241015,162600,949798326,510,510,510,510,0
20241015,162500,949798326,510,510,510,510,0
20241015,162400,949798326,510,510,510,510,0
20241015,162300,949798326,510,510,510,510,0
20241015,162200,949798326,510,510,510,510,0
20241015,162100,949798326,510,510,510,510,0
20241015,162000,949798326,510,510,510,510,0
20241015,161900,949798326,510,510,510,510,0
20241015,161800,949798326,510,510,510,510,0
20241015,161700,949798326,510,510,510,510,0
20241015,161600,949798326,510,510,510,510,0
20241015,161500,949798326,510,510,510,510,0
20241015,161400,949798326,510,510,510,510,0
20241015,161300,949798326,510,510,510,510,0
20241015,161200,949798326,510,510,510,510,0
20241015,161100,949798326,510,510,510,510,0
20241015,161000,949798326,510,510,510,510,0
20241015,160900,949798326,510,510,510,510,0
20241015,160800,949798326,510,510,510,510,0
20241015,160700,949798326,510,510,510,510,0
20241015,160600,949798326,510,510,510,510,0
20241015,160500,949798326,510,510,510,510,0
20241015,160400,949798326,510,510,510,510,15665
20241015,160300,949798326,510,510,510,510,0
20241015,160200,949798326,510,510,510,510,0
20241015,160100,949798326,510,510,510,510,0
20241015,160000,949798326,510,510,510,510,0
20241015,155900,949798326,510,510,510,510,0
20241015,155800,949798326,510,510,510,510,0
20241015,155700,949798326,510,510,510,510,0
20241015,155600,949798326,510,510,510,510,0
20241015,155500,949798326,510,510,510,510,0
20241015,155400,949798326,510,510,510,510,0
20241015,155300,949798326,510,510,510,510,0
20241015,155200,949798326,510,510,510,510,0
20241015,155100,949798326,510,510,510,510,0
20241015,155000,949798326,510,510,510,510,0
20241015,154900,949798326,510,510,510,510,0
20241015,154800,949798326,510,510,510,510,0
20241015,154700,949798326,510,510,510,510,0
20241015,154600,949798326,510,510,510,510,0
20241015,154500,949798326,510,510,510,510,0
20241015,154400,949798326,510,510,510,510,0
20241015,154300,949798326,510,510,510,510,0
20241015,154200,949798326,510,510,510,510,0
20241015,154100,949798326,510,510,510,510,0
20241015,154000,949798326,510,510,510,510,0
20241015,153900,949798326,510,510,510,510,0
20241015,153800,949798326,510,510,510,510,0
20241015,153700,949798326,510,510,510,510,0
20241015,153600,949798326,510,510,510,510,0
20241015,153500,949798326,510,510,510,510,0
20241015,153400,949798326,510,510,510,510,15665
20241015,153300,949798326,510,510,510,510,0
20241015,153200,949798326,510,510,510,510,0
20241015,153100,949798326,510,510,510,510,0
20241015,153000,949798326,510,510,510,510,15665
20241015,152900,941809176,510,510,510,510,0
20241015,152800,941809176,510,510,510,510,0
20241015,152700,941809176,510,510,510,510,0
20241015,152600,941809176,510,510,510,510,0
20241015,152500,941809176,510,510,510,510,0
20241015,152400,941809176,510,510,510,510,0
20241015,152300,941809176,510,510,510,510,0
20241015,152200,941809176,510,510,510,510,0
20241015,152100,941809176,510,510,510,510,0
20241015,152000,941809176,510,510,510,510,0
20241015,151900,941809176,510,511,511,510,2283
20241015,151800,940644416,511,510,511,510,3
20241015,151700,940642884,510,510,510,509,2791
20241015,151600,939219523,510,509,510,509,5759
20241015,151500,936282910,509,509,509,509,0
20241015,151400,936282910,509,509,509,509,1500
20241015,151300,935519410,510,510,510,509,4113
20241015,151200,933425887,510,510,510,509,463
20241015,151100,933189759,509,509,510,509,1333
20241015,151000,932510750,509,510,510,509,2382
20241015,150900,931296427,510,510,510,509,11660
20241015,150800,925360606,509,509,510,509,18119
20241015,150700,916138004,509,509,509,509,73
20241015,150600,916100847,510,509,510,509,3740
20241015,150500,914197078,510,510,510,510,3744
20241015,150400,912287638,510,509,510,509,228
20241015,150300,912171373,509,509,509,509,10427
20241015,150200,906864030,510,510,510,509,2604
20241015,150100,905536478,510,510,510,510,310
20241015,150000,905378378,510,510,510,509,1662
20241015,145900,904531670,510,511,511,510,8499
20241015,145800,900196779,511,510,511,510,380
20241015,145700,900002799,510,510,510,510,5012
20241015,145600,897446679,510,510,510,510,56
20241015,145500,897418119,510,510,510,510,1600
20241015,145400,896602119,511,510,511,510,1335
20241015,145300,895920960,511,510,511,509,4856
20241015,145200,893448295,510,510,510,509,267
20241015,145100,893312209,510,511,511,510,9530
20241015,145000,888451709,511,510,511,510,536
20241015,144900,888178342,510,510,510,510,0
20241015,144800,888178342,510,510,511,510,3755
20241015,144700,886263092,511,511,511,511,106
20241015,144600,886208926,511,511,511,511,2
20241015,144500,886207904,511,511,511,511,5552
20241015,144400,883370832,510,511,511,510,1423
20241015,144300,882643684,511,510,511,510,171
20241015,144200,882556354,510,509,510,509,4903
20241015,144100,880056057,509,509,510,509,6146
20241015,144000,876927732,510,510,510,510,7275
20241015,143900,873217482,510,511,511,510,308
20241015,143800,873060144,511,510,511,510,6343
20241015,143700,869824214,510,510,511,510,9460
20241015,143600,864999554,510,510,511,510,15526
20241015,143500,857081281,511,511,511,511,106
20241015,143400,857027115,511,511,511,511,17
20241015,143300,857018428,511,510,511,510,2947
20241015,143200,855515139,510,510,510,510,52500
20241015,143100,828740139,511,511,511,511,427
20241015,143000,828521942,511,510,511,510,676
20241015,142900,828177006,511,511,511,511,5
20241015,142800,828174451,510,511,511,510,401
20241015,142700,827969841,511,511,511,511,100
20241015,142600,827918741,511,511,511,511,188
20241015,142500,827822673,511,511,511,510,2288
20241015,142400,826653520,511,511,511,510,5634
20241015,142300,823776006,511,511,511,511,12389
20241015,142200,817445227,511,512,512,511,4261
20241015,142100,815267823,512,512,512,512,292
20241015,142000,815118319,512,512,512,511,4518
20241015,141900,812805798,511,511,511,511,84
20241015,141800,812762874,511,512,512,511,5741
20241015,141700,809823997,512,512,512,512,58
20241015,141600,809794301,512,512,512,512,0
20241015,141500,809794301,512,511,512,511,12973
20241015,141400,803160045,511,511,511,511,90
20241015,141300,803114055,511,511,511,511,0
20241015,141200,803114055,511,511,511,511,39
20241015,141100,803094126,511,511,512,511,1320
20241015,141000,802418606,512,512,512,512,734
20241015,140900,802042798,512,512,512,512,806
20241015,140800,801630126,512,512,512,512,612
20241015,140700,801316782,512,512,512,512,141
20241015,140600,801244590,512,511,512,511,12
20241015,140500,801238456,510,511,511,510,58
20241015,140400,801208858,511,511,511,510,3002
20241015,140300,799677836,511,511,511,511,115
20241015,140200,799619071,511,510,511,510,715
20241015,140100,799253806,511,511,511,511,5000
20241015,140000,796698806,511,511,511,511,28
20241015,135900,796684498,510,510,510,510,0
20241015,135800,796684498,510,510,510,510,2712
20241015,135700,795301378,510,510,510,510,0
20241015,135600,795301378,510,511,511,510,2547
20241015,135500,794001406,510,511,511,510,17207
20241015,135400,785224794,511,511,511,511,133
20241015,135300,785156831,511,511,511,511,0
20241015,135200,785156831,511,511,511,511,4016
20241015,135100,783104655,511,511,511,511,3
20241015,135000,783103122,511,511,511,510,1728
20241015,134900,782220122,511,511,511,511,2430
20241015,134800,780978392,511,511,511,510,660
20241015,134700,780641292,511,511,511,511,5
20241015,134600,780638737,510,511,511,510,1375
20241015,134500,779937312,511,511,511,511,241
20241015,134400,779814161,511,512,512,511,505
20241015,134300,779556101,511,511,511,511,525
20241015,134200,779287826,511,512,512,511,386
20241015,134100,779090571,512,511,512,511,236
20241015,134000,778969940,511,512,512,511,668
20241015,133900,778628591,512,511,512,511,491
20241015,133800,778377666,511,511,511,511,411
20241015,133700,778167645,511,511,511,511,243
20241015,133600,778043472,511,511,511,510,3418
20241015,133500,776299705,512,512,512,512,0
20241015,133400,776299705,512,512,512,512,1077
20241015,133300,775748281,512,512,512,512,7000
20241015,133200,772164281,512,510,512,510,4686
20241015,133100,769766083,510,510,510,510,0
20241015,133000,769766083,510,510,510,510,7701
20241015,132900,765838573,511,511,511,511,29
20241015,132800,765823754,511,511,511,511,0
20241015,132700,765823754,511,511,511,511,4
20241015,132600,765821710,511,511,511,511,1688
20241015,132500,764959142,511,511,511,511,3199
20241015,132400,763324453,511,511,511,511,1835
20241015,132300,762386768,511,511,511,511,0
20241015,132200,762386768,511,511,511,511,1842
20241015,132100,761445506,511,511,511,511,887
20241015,132000,760992249,511,512,512,511,1006
20241015,131900,760478173,512,512,512,512,5
20241015,131800,760475613,512,512,512,512,20
20241015,131700,760465373,511,512,512,511,14
20241015,131600,760458210,512,512,512,512,249
20241015,131500,760330722,511,511,511,511,37
20241015,131400,760311815,511,511,511,511,1000
20241015,131300,759800815,511,511,511,511,14
20241015,131200,759793661,512,512,512,510,725
20241015,131100,759423890,510,511,512,510,20682
20241015,131000,748870354,511,511,511,511,7000
20241015,130900,745293354,511,511,511,511,0
20241015,130800,745293354,511,511,511,511,23
20241015,130700,745281601,511,512,512,511,1086
20241015,130600,744726654,512,512,512,512,9291
20241015,130500,739969662,511,511,511,511,48
20241015,130400,739945134,511,511,511,511,1
20241015,130300,739944623,511,512,512,511,9874
20241015,130200,734898856,512,511,512,511,330
20241015,130100,734730216,511,511,511,511,33
20241015,130000,734713353,511,511,511,511,6052
20241015,125900,731620781,511,510,511,510,260
20241015,125800,731488061,510,511,512,510,27431
20241015,125700,717485666,512,512,512,512,4375
20241015,125600,715245666,511,511,511,511,2440
20241015,125500,713998826,512,512,512,512,4040
20241015,125400,711930346,512,512,512,512,6960
20241015,125300,708366826,512,512,512,512,551
20241015,125200,708084714,511,512,512,511,10677
20241015,125100,702618221,512,512,512,512,86
20241015,125000,702574189,512,512,512,512,10148
20241015,124900,697378413,512,512,512,512,13
20241015,124800,697371757,512,512,512,511,6315
20241015,124700,694144284,511,511,511,511,1
20241015,124600,694143773,511,511,511,510,8995
20241015,124500,689547348,511,511,511,511,236
20241015,124400,689426752,511,511,511,511,650
20241015,124300,689094602,511,511,511,511,1410
20241015,124200,688374092,511,511,511,510,103
20241015,124100,688321462,511,511,511,511,92
20241015,124000,688274450,511,512,512,511,154
20241015,123900,688195746,512,512,512,512,171
20241015,123800,688108194,510,510,510,510,0
20241015,123700,688108194,510,511,511,510,3106
20241015,123600,686522222,511,511,511,511,0
20241015,123500,686522222,511,511,511,511,102
20241015,123400,686470100,511,511,512,511,7709
20241015,123300,682530768,511,511,511,511,0
20241015,123200,682530768,511,511,511,511,4716
20241015,123100,680120892,511,512,512,511,806
20241015,123000,679709022,512,512,512,512,108
20241015,122900,679653726,512,511,512,511,594
20241015,122800,679350190,512,511,512,511,10020
20241015,122700,674229950,512,511,512,511,7951
20241015,122600,670166888,512,512,512,512,602
20241015,122500,669858664,512,511,512,511,555
20241015,122400,669575058,511,511,511,511,1707
20241015,122300,668702781,511,512,512,511,3925
20241015,122200,666695621,512,512,512,512,1025
20241015,122100,666170821,513,513,513,512,74
20241015,122000,666132929,513,513,513,513,510
20241015,121900,665871299,513,514,514,513,306
20241015,121800,665714129,513,514,514,511,6842
20241015,121700,662198142,513,513,514,512,15931
20241015,121600,654021569,513,513,513,513,19074
20241015,121500,644236607,513,512,513,512,210
20241015,121400,644129086,513,513,513,512,473
20241015,121300,643886470,512,512,512,511,9488
20241015,121200,639029433,512,512,512,512,312
20241015,121100,638869689,512,512,512,512,1000
20241015,121000,638357689,512,512,512,512,0
20241015,120900,638357689,512,512,512,512,12650
20241015,120800,631880889,512,512,512,512,30
20241015,120700,631865529,512,512,512,512,21
20241015,120600,631854777,511,511,511,511,36
20241015,120500,631836381,511,511,511,511,0
20241015,120400,631836381,511,511,511,511,2483
20241015,120300,630567568,511,511,511,511,17995
20241015,120200,621372123,511,511,511,511,1567
20241015,120100,620571386,512,512,512,511,95
20241015,120000,620522792,512,512,512,512,79
20241015,115900,620482344,511,511,512,511,842
20241015,115800,620051904,511,511,511,511,32
20241015,115700,620035552,511,510,511,510,10905
20241015,115600,614463279,510,510,511,510,5021
20241015,115500,611902552,510,511,511,510,1993
20241015,115400,610884269,511,510,511,510,556
20241015,115300,610600313,511,511,511,510,1107
20241015,115200,610035336,511,511,511,511,7156
20241015,115100,606378620,510,511,511,510,1354
20241015,115000,605687979,511,510,511,510,1062
20241015,114900,605146268,510,510,510,510,0
20241015,114800,605146268,510,511,511,510,3503
20241015,114700,603356335,511,511,511,511,436
20241015,114600,603133539,511,511,511,511,11
20241015,114500,603127918,511,510,511,510,4
20241015,114400,603125876,510,511,511,510,23
20241015,114300,603114131,511,511,511,511,2924
20241015,114200,601619967,511,511,511,511,1500
20241015,114100,600853467,511,510,511,510,975
20241015,114000,600355642,511,511,511,510,582
20241015,113900,600058241,511,511,511,511,3192
20241015,113800,598427129,511,511,511,511,187
20241015,113700,598331572,511,511,511,511,525
20241015,113600,598063297,511,511,511,511,1218
20241015,113500,597440899,511,511,511,511,4600
20241015,113400,595090299,511,511,511,511,58
20241015,113300,595060661,511,512,512,511,268
20241015,113200,594923568,512,512,512,512,20
20241015,113100,594913328,512,511,512,510,2465
20241015,113000,593656154,512,511,512,511,44748
20241015,112900,570789923,510,511,511,510,229
20241015,112800,570673104,511,511,512,511,25541
20241015,112700,557608474,510,511,511,510,999
20241015,112600,557098512,511,510,511,510,2171
20241015,112500,555989475,511,511,511,511,206
20241015,112400,555884209,511,510,511,510,901
20241015,112300,555424499,511,511,511,511,3121
20241015,112200,553829668,511,511,511,511,102
20241015,112100,553777546,511,511,511,511,4006
20241015,112000,551730480,511,511,511,511,0
20241015,111900,551730480,511,512,512,511,1993
20241015,111800,550711948,512,512,512,512,179
20241015,111700,550620300,512,512,512,512,686
20241015,111600,550269068,511,512,512,511,4112
20241015,111500,548166835,511,512,512,511,3690
20241015,111400,546278967,512,512,512,511,1263
20241015,111300,545632312,511,512,512,511,601
20241015,111200,545325180,512,512,512,512,100
20241015,111100,545273980,512,512,512,512,12
20241015,111000,545267836,512,511,512,511,3047
20241015,110900,543710016,512,512,512,512,663
20241015,110800,543370560,512,512,512,512,216
20241015,110700,543259968,512,512,512,512,17
20241015,110600,543251264,511,511,511,511,100
20241015,110500,543200164,512,512,512,512,612
20241015,110400,542886820,512,512,512,511,505
20241015,110300,542628563,512,512,512,512,1261
20241015,110200,541982931,512,512,512,512,2072
20241015,110100,540922067,512,513,513,511,2021
20241015,110000,539887872,513,512,513,512,475
20241015,105900,539644217,512,512,512,512,233
20241015,105800,539524921,513,513,513,512,9277
20241015,105700,534765824,513,512,513,511,644
20241015,105600,534436502,511,512,512,511,2500
20241015,105500,533158804,512,512,512,512,5001
20241015,105400,530598292,512,512,512,512,8912
20241015,105300,526035348,512,512,512,512,1671
20241015,105200,525179796,511,512,512,511,4101
20241015,105100,523083911,511,510,511,510,219
20241015,105000,522972042,511,511,511,511,390
20241015,104900,522772752,511,512,512,511,13527
20241015,104800,515860403,511,511,511,510,1561
20241015,104700,515063392,511,511,511,511,218
20241015,104600,514951994,511,511,511,511,122
20241015,104500,514889652,511,511,511,511,754
20241015,104400,514504358,511,511,511,510,912
20241015,104300,514038926,511,511,512,510,2388
20241015,104200,512818993,511,511,511,510,949
20241015,104100,512334055,510,511,511,510,5117
20241015,104000,509724383,512,512,512,512,250
20241015,103900,509596383,512,511,512,510,6208
20241015,103800,506428842,512,513,513,511,546
20241015,103700,506149620,513,513,513,513,284
20241015,103600,506003928,513,511,513,511,1731
20241015,103500,505118187,512,512,512,512,1055
20241015,103400,504578027,513,512,513,512,579
20241015,103300,504281577,510,510,510,510,0
20241015,103200,504281577,510,511,511,509,22508
20241015,103100,492800070,513,512,513,511,1186
20241015,103000,492193665,511,513,513,511,366
20241015,102900,492006027,513,513,513,513,5
20241015,102800,492003462,513,510,513,510,30983
20241015,102700,476115646,510,509,510,509,3330
20241015,102600,474417600,509,511,511,509,5615
20241015,102500,471555628,512,513,513,512,2552
20241015,102400,470248990,512,514,514,512,1442
20241015,102300,469508345,514,512,514,512,87
20241015,102200,469463650,514,510,515,510,89759
20241015,102100,423493215,510,509,510,509,1033
20241015,102000,422967402,509,509,509,509,5628
20241015,101900,420102750,509,508,509,508,2392
20241015,101800,418886522,509,509,509,509,46
20241015,101700,418863108,509,510,510,509,212
20241015,101600,418755198,510,509,510,508,63
20241015,101500,418723163,508,510,510,508,5723
20241015,101400,415810790,510,510,510,509,19110
20241015,101300,406082634,510,509,510,509,597
20241015,101200,405778704,510,510,510,510,915
20241015,101100,405312054,510,510,510,509,2514
20241015,101000,404032414,509,510,510,509,217
20241015,100900,403921845,509,509,510,509,23439
20241015,100800,391991294,509,510,510,509,2289
20241015,100700,390825797,510,510,510,510,9104
20241015,100600,386182757,510,510,510,510,1223
20241015,100500,385559027,510,511,511,510,7054
20241015,100400,381961277,510,511,511,510,1327
20241015,100300,381284506,510,510,510,510,514
20241015,100200,381022366,511,511,511,510,1002
20241015,100100,380511344,510,510,510,510,500
20241015,100000,380256344,510,510,510,510,6617
20241015,095900,376881674,510,511,511,510,2965
20241015,095800,375369468,511,511,511,509,10321
20241015,095700,370104757,511,511,511,510,10942
20241015,095600,364524316,511,511,511,510,15665
20241015,095500,356533786,511,511,512,511,1343
20241015,095400,355847502,511,512,512,510,22739
20241015,095300,344248336,512,511,512,511,8400
20241015,095200,339955837,512,512,512,511,679
20241015,095100,339608792,511,512,512,511,72
20241015,095000,339571978,512,511,512,511,3423
20241015,094900,337822824,511,511,511,511,12140
20241015,094800,331619284,511,512,512,511,21665
20241015,094700,320527320,512,512,512,512,2770
20241015,094600,319109080,512,512,513,512,16503
20241015,094500,310659524,512,513,513,512,318
20241015,094400,310496691,513,513,513,512,298
20241015,094300,310343917,513,513,513,513,138
20241015,094200,310273123,513,513,513,513,2433
20241015,094100,309024994,513,512,513,512,11320
20241015,094000,303228615,512,514,514,512,646
20241015,093900,302897208,513,514,514,513,11494
20241015,093800,297000737,513,513,513,513,205
20241015,093700,296895572,513,514,514,513,10366
20241015,093600,291577712,513,513,513,512,6969
20241015,093500,288003842,513,513,513,512,9809
20241015,093400,282974998,513,513,513,512,2131
20241015,093300,281882795,513,512,513,512,1702
20241015,093200,281009728,513,513,513,513,1348
20241015,093100,280318204,513,512,513,512,23636
20241015,093000,268206219,512,512,512,511,29334
20241015,092900,253197086,512,512,512,511,1060
20241015,092800,252654421,512,512,512,511,831
20241015,092700,252229041,511,512,512,511,3801
20241015,092600,250285109,511,511,512,511,6323
20241015,092500,247051266,512,512,512,511,3505
20241015,092400,245257308,512,512,512,512,343
20241015,092300,245081692,512,512,512,512,1505
20241015,092200,244311132,513,512,513,512,922
20241015,092100,243838743,512,513,513,512,20864
20241015,092000,233156374,513,513,513,512,1251
20241015,091900,232514816,513,512,513,512,10832
20241015,091800,226968831,512,514,514,512,16352
20241015,091700,218590250,513,513,513,513,400
20241015,091600,218385050,513,514,514,513,13777
20241015,091500,211305932,515,514,515,514,4647
20241015,091400,208917116,514,514,515,513,10031
20241015,091300,203760753,514,514,514,514,1656
20241015,091200,202909569,514,514,515,514,539
20241015,091100,202632072,515,513,515,512,21004
20241015,091000,191863319,515,516,516,512,12362
20241015,090900,185502090,516,517,517,516,29109
20241015,090800,170478828,518,519,520,517,3864
20241015,090700,168477390,520,521,521,520,14145
20241015,090600,161116363,521,521,522,520,10599
20241015,090500,155595303,520,520,521,520,25787
20241015,090400,142185830,520,524,524,517,59446
20241015,090300,111151356,524,524,526,520,94935
20241015,090200,61325720,524,516,524,516,68694
20241015,090100,25611652,520,519,520,512,35855
20241015,090000,7000198,513,512,520,512,13600