stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,183400,883491161,502,502,502,502,22965
20241016,183300,883491161,502,502,502,502,0
20241016,183200,883491161,502,502,502,502,0
20241016,183100,883491161,502,502,502,502,0
20241016,183000,883491161,502,502,502,502,0
20241016,182900,883491161,502,502,502,502,0
20241016,182800,883491161,502,502,502,502,0
20241016,182700,883491161,502,502,502,502,0
20241016,182600,883491161,502,502,502,502,0
20241016,182500,883491161,502,502,502,502,0
20241016,182400,883491161,502,502,502,502,0
20241016,182300,883491161,502,502,502,502,0
20241016,182200,883491161,502,502,502,502,0
20241016,182100,883491161,502,502,502,502,0
20241016,182000,883491161,502,502,502,502,0
20241016,181900,883491161,502,502,502,502,0
20241016,181800,883491161,502,502,502,502,0
20241016,181700,883491161,502,502,502,502,0
20241016,181600,883491161,502,502,502,502,0
20241016,181500,883491161,502,502,502,502,0
20241016,181400,883491161,502,502,502,502,0
20241016,181300,883491161,502,502,502,502,0
20241016,181200,883491161,502,502,502,502,0
20241016,181100,883491161,502,502,502,502,0
20241016,181000,883491161,502,502,502,502,0
20241016,180900,883491161,502,502,502,502,0
20241016,180800,883491161,502,502,502,502,0
20241016,180700,883491161,502,502,502,502,0
20241016,180600,883491161,502,502,502,502,0
20241016,180500,883491161,502,502,502,502,0
20241016,180400,883491161,502,502,502,502,22965
20241016,180300,883491161,502,502,502,502,0
20241016,180200,883491161,502,502,502,502,0
20241016,180100,883491161,502,502,502,502,0
20241016,180000,883491161,502,502,502,502,0
20241016,175900,883491161,502,502,502,502,0
20241016,175800,883491161,502,502,502,502,0
20241016,175700,883491161,502,502,502,502,0
20241016,175600,883491161,502,502,502,502,0
20241016,175500,883491161,502,502,502,502,0
20241016,175400,883491161,502,502,502,502,0
20241016,175300,883491161,502,502,502,502,0
20241016,175200,883491161,502,502,502,502,0
20241016,175100,883491161,502,502,502,502,0
20241016,175000,883491161,502,502,502,502,0
20241016,174900,883491161,502,502,502,502,0
20241016,174800,883491161,502,502,502,502,0
20241016,174700,883491161,502,502,502,502,0
20241016,174600,883491161,502,502,502,502,0
20241016,174500,883491161,502,502,502,502,0
20241016,174400,883491161,502,502,502,502,0
20241016,174300,883491161,502,502,502,502,0
20241016,174200,883491161,502,502,502,502,0
20241016,174100,883491161,502,502,502,502,0
20241016,174000,883491161,502,502,502,502,0
20241016,173900,883491161,502,502,502,502,0
20241016,173800,883491161,502,502,502,502,0
20241016,173700,883491161,502,502,502,502,0
20241016,173600,883491161,502,502,502,502,0
20241016,173500,883491161,502,502,502,502,0
20241016,173400,883491161,502,502,502,502,22965
20241016,173300,883491161,502,502,502,502,0
20241016,173200,883491161,502,502,502,502,0
20241016,173100,883491161,502,502,502,502,0
20241016,173000,883491161,502,502,502,502,0
20241016,172900,883491161,502,502,502,502,0
20241016,172800,883491161,502,502,502,502,0
20241016,172700,883491161,502,502,502,502,0
20241016,172600,883491161,502,502,502,502,0
20241016,172500,883491161,502,502,502,502,0
20241016,172400,883491161,502,502,502,502,0
20241016,172300,883491161,502,502,502,502,0
20241016,172200,883491161,502,502,502,502,0
20241016,172100,883491161,502,502,502,502,0
20241016,172000,883491161,502,502,502,502,0
20241016,171900,883491161,502,502,502,502,0
20241016,171800,883491161,502,502,502,502,0
20241016,171700,883491161,502,502,502,502,0
20241016,171600,883491161,502,502,502,502,0
20241016,171500,883491161,502,502,502,502,0
20241016,171400,883491161,502,502,502,502,0
20241016,171300,883491161,502,502,502,502,0
20241016,171200,883491161,502,502,502,502,0
20241016,171100,883491161,502,502,502,502,0
20241016,171000,883491161,502,502,502,502,0
20241016,170900,883491161,502,502,502,502,0
20241016,170800,883491161,502,502,502,502,0
20241016,170700,883491161,502,502,502,502,0
20241016,170600,883491161,502,502,502,502,0
20241016,170500,883491161,502,502,502,502,0
20241016,170400,883491161,502,502,502,502,22965
20241016,170300,883491161,502,502,502,502,0
20241016,170200,883491161,502,502,502,502,0
20241016,170100,883491161,502,502,502,502,0
20241016,170000,883491161,502,502,502,502,0
20241016,165900,883491161,502,502,502,502,0
20241016,165800,883491161,502,502,502,502,0
20241016,165700,883491161,502,502,502,502,0
20241016,165600,883491161,502,502,502,502,0
20241016,165500,883491161,502,502,502,502,0
20241016,165400,883491161,502,502,502,502,0
20241016,165300,883491161,502,502,502,502,0
20241016,165200,883491161,502,502,502,502,0
20241016,165100,883491161,502,502,502,502,0
20241016,165000,883491161,502,502,502,502,0
20241016,164900,883491161,502,502,502,502,0
20241016,164800,883491161,502,502,502,502,0
20241016,164700,883491161,502,502,502,502,0
20241016,164600,883491161,502,502,502,502,0
20241016,164500,883491161,502,502,502,502,0
20241016,164400,883491161,502,502,502,502,0
20241016,164300,883491161,502,502,502,502,0
20241016,164200,883491161,502,502,502,502,0
20241016,164100,883491161,502,502,502,502,0
20241016,164000,883491161,502,502,502,502,0
20241016,163900,883491161,502,502,502,502,0
20241016,163800,883491161,502,502,502,502,0
20241016,163700,883491161,502,502,502,502,0
20241016,163600,883491161,502,502,502,502,0
20241016,163500,883491161,502,502,502,502,0
20241016,163400,883491161,502,502,502,502,22965
20241016,163300,883491161,502,502,502,502,0
20241016,163200,883491161,502,502,502,502,0
20241016,163100,883491161,502,502,502,502,0
20241016,163000,883491161,502,502,502,502,0
20241016,162900,883491161,502,502,502,502,0
20241016,162800,883491161,502,502,502,502,0
20241016,162700,883491161,502,502,502,502,0
20241016,162600,883491161,502,502,502,502,0
20241016,162500,883491161,502,502,502,502,0
20241016,162400,883491161,502,502,502,502,0
20241016,162300,883491161,502,502,502,502,0
20241016,162200,883491161,502,502,502,502,0
20241016,162100,883491161,502,502,502,502,0
20241016,162000,883491161,502,502,502,502,0
20241016,161900,883491161,502,502,502,502,0
20241016,161800,883491161,502,502,502,502,0
20241016,161700,883491161,502,502,502,502,0
20241016,161600,883491161,502,502,502,502,0
20241016,161500,883491161,502,502,502,502,0
20241016,161400,883491161,502,502,502,502,0
20241016,161300,883491161,502,502,502,502,0
20241016,161200,883491161,502,502,502,502,0
20241016,161100,883491161,502,502,502,502,0
20241016,161000,883491161,502,502,502,502,0
20241016,160900,883491161,502,502,502,502,0
20241016,160800,883491161,502,502,502,502,0
20241016,160700,883491161,502,502,502,502,0
20241016,160600,883491161,502,502,502,502,0
20241016,160500,883491161,502,502,502,502,0
20241016,160400,883491161,502,502,502,502,22965
20241016,160300,883491161,502,502,502,502,0
20241016,160200,883491161,502,502,502,502,0
20241016,160100,883491161,502,502,502,502,0
20241016,160000,883491161,502,502,502,502,0
20241016,155900,883491161,502,502,502,502,0
20241016,155800,883491161,502,502,502,502,0
20241016,155700,883491161,502,502,502,502,0
20241016,155600,883491161,502,502,502,502,0
20241016,155500,883491161,502,502,502,502,0
20241016,155400,883491161,502,502,502,502,0
20241016,155300,883491161,502,502,502,502,0
20241016,155200,883491161,502,502,502,502,0
20241016,155100,883491161,502,502,502,502,0
20241016,155000,883491161,502,502,502,502,0
20241016,154900,883491161,502,502,502,502,0
20241016,154800,883491161,502,502,502,502,0
20241016,154700,883491161,502,502,502,502,0
20241016,154600,883491161,502,502,502,502,0
20241016,154500,883491161,502,502,502,502,0
20241016,154400,883491161,502,502,502,502,0
20241016,154300,883491161,502,502,502,502,0
20241016,154200,883491161,502,502,502,502,0
20241016,154100,883491161,502,502,502,502,0
20241016,154000,883491161,502,502,502,502,0
20241016,153900,883491161,502,502,502,502,0
20241016,153800,883491161,502,502,502,502,0
20241016,153700,883491161,502,502,502,502,0
20241016,153600,883491161,502,502,502,502,0
20241016,153500,883491161,502,502,502,502,0
20241016,153400,883491161,502,502,502,502,22965
20241016,153300,883491161,502,502,502,502,0
20241016,153200,883491161,502,502,502,502,0
20241016,153100,883491161,502,502,502,502,0
20241016,153000,883491161,502,502,502,502,22965
20241016,152900,871962731,501,501,501,501,0
20241016,152800,871962731,501,501,501,501,0
20241016,152700,871962731,501,501,501,501,0
20241016,152600,871962731,501,501,501,501,0
20241016,152500,871962731,501,501,501,501,0
20241016,152400,871962731,501,501,501,501,0
20241016,152300,871962731,501,501,501,501,0
20241016,152200,871962731,501,501,501,501,0
20241016,152100,871962731,501,501,501,501,0
20241016,152000,871962731,501,501,501,501,0
20241016,151900,871962731,501,501,502,501,10631
20241016,151800,866636529,502,502,502,502,4122
20241016,151700,864567285,502,502,502,501,786
20241016,151600,864173209,501,501,501,501,2228
20241016,151500,863056981,501,502,502,501,12555
20241016,151400,856761926,501,502,502,501,868
20241016,151300,856326753,502,502,502,501,5013
20241016,151200,853815228,501,503,503,501,1406
20241016,151100,853110640,503,501,503,501,2074
20241016,151000,852069397,501,501,501,501,2999
20241016,150900,850566898,502,502,503,502,7019
20241016,150800,847043050,503,502,503,502,823
20241016,150700,846629082,503,502,503,502,1513
20241016,150600,845869305,502,502,502,501,3645
20241016,150500,844039532,502,502,502,502,163
20241016,150400,843957706,502,502,502,502,234
20241016,150300,843840238,502,502,502,502,449
20241016,150200,843614840,502,502,502,501,5911
20241016,150100,840647562,502,502,502,501,100
20241016,150000,840597363,502,502,503,502,3767
20241016,145900,838706328,502,502,502,502,0
20241016,145800,838706328,502,502,502,502,714
20241016,145700,838347900,502,502,502,502,3510
20241016,145600,836585880,502,502,502,502,2369
20241016,145500,835396642,501,502,502,501,2075
20241016,145400,834355467,502,501,502,501,4606
20241016,145300,832046333,502,501,502,501,930
20241016,145200,831580303,502,501,502,501,12076
20241016,145100,825530219,502,502,502,502,551
20241016,145000,825253617,502,502,502,502,1
20241016,144900,825253115,502,503,503,502,10796
20241016,144800,819823471,502,502,503,502,468
20241016,144700,819588513,502,502,502,502,1967
20241016,144600,818601079,501,501,501,501,275
20241016,144500,818463304,501,503,503,501,1556
20241016,144400,817682261,503,503,503,503,3572
20241016,144300,815885545,502,502,502,502,0
20241016,144200,815885545,502,502,502,502,200
20241016,144100,815785145,502,502,502,502,6334
20241016,144000,812605477,501,502,502,501,561
20241016,143900,812324355,502,502,502,502,1
20241016,143800,812323853,502,502,502,502,814
20241016,143700,811915225,502,502,502,502,1025
20241016,143600,811400675,502,502,502,502,3
20241016,143500,811399169,501,501,501,501,6606
20241016,143400,808089563,501,502,502,501,32
20241016,143300,808073500,502,502,502,501,1157
20241016,143200,807492689,502,502,502,502,3733
20241016,143100,805618723,502,502,502,502,4
20241016,143000,805616715,502,503,503,502,1877
20241016,142900,804674398,503,503,503,503,306
20241016,142800,804520480,503,503,503,503,50
20241016,142700,804495330,503,503,503,503,1
20241016,142600,804494827,503,503,503,503,103
20241016,142500,804443018,503,502,503,502,7
20241016,142400,804439502,503,501,503,501,1429
20241016,142300,803722632,501,502,502,501,455
20241016,142200,803494225,502,502,502,502,4526
20241016,142100,801222173,502,502,502,502,4
20241016,142000,801220165,501,501,501,501,8
20241016,141900,801216157,502,502,502,502,119
20241016,141800,801156419,502,502,502,501,151
20241016,141700,801080634,502,502,502,501,3500
20241016,141600,799324335,503,502,503,502,2925
20241016,141500,797855861,502,503,503,502,1264
20241016,141400,797221319,502,503,503,502,1372
20241016,141300,796531803,503,503,503,503,10
20241016,141200,796526773,502,503,503,502,1485
20241016,141100,795780313,502,502,502,502,4067
20241016,141000,793738679,503,503,503,503,315
20241016,140900,793580234,503,502,503,502,501
20241016,140800,793328731,502,503,503,502,1458
20241016,140700,792596432,503,503,503,503,11
20241016,140600,792590899,503,502,503,502,17802
20241016,140500,783646747,502,501,502,501,156
20241016,140400,783568468,503,503,503,503,2555
20241016,140300,782283303,503,503,503,503,11105
20241016,140200,776697488,503,502,503,502,23660
20241016,140100,764799353,502,501,502,500,16236
20241016,140000,756680270,500,502,502,500,25203
20241016,135900,744053294,502,502,502,501,15022
20241016,135800,736525847,502,502,502,502,3269
20241016,135700,734884809,502,502,502,502,153
20241016,135600,734808003,502,503,503,502,29523
20241016,135500,719987207,503,503,503,503,191
20241016,135400,719891134,503,503,503,503,3595
20241016,135300,718082849,503,503,503,503,3311
20241016,135200,716417416,502,503,503,502,1032
20241016,135100,715899320,503,503,503,503,17
20241016,135000,715890769,503,503,503,503,50
20241016,134900,715865619,502,503,503,502,1496
20241016,134800,715114601,503,504,504,503,1425
20241016,134700,714397821,503,502,503,502,13667
20241016,134600,707533314,503,502,503,502,214
20241016,134500,707425675,502,503,503,502,183
20241016,134400,707333641,502,502,502,502,44
20241016,134300,707311553,503,503,503,503,965
20241016,134200,706826158,503,503,503,502,1303
20241016,134100,706170849,503,503,503,503,171
20241016,134000,706084836,503,503,503,503,1110
20241016,133900,705526506,503,503,503,502,1832
20241016,133800,704605590,503,503,503,503,83
20241016,133700,704563841,502,503,503,502,19
20241016,133600,704554296,502,503,503,502,266
20241016,133500,704420605,503,503,503,502,2689
20241016,133400,703069671,503,503,503,502,499
20241016,133300,702819159,503,503,503,502,1520
20241016,133200,702055603,503,502,503,502,1257
20241016,133100,701424463,502,503,503,502,572
20241016,133000,701137263,503,503,503,503,11
20241016,132900,701131730,502,502,502,502,0
20241016,132800,701131730,502,502,502,502,4175
20241016,132700,699035880,504,503,504,502,16487
20241016,132600,690749151,503,503,503,503,3
20241016,132500,690747642,502,502,502,502,1750
20241016,132400,689869142,503,503,503,503,24
20241016,132300,689857070,503,503,503,503,181
20241016,132200,689766027,503,503,503,502,673
20241016,132100,689427718,503,503,503,503,776
20241016,132000,689037390,503,503,503,503,220
20241016,131900,688926730,503,504,504,503,887
20241016,131800,688480558,504,503,504,503,7368
20241016,131700,684774204,503,503,504,503,1013
20241016,131600,684264587,503,503,503,503,10
20241016,131500,684259557,503,503,503,503,12
20241016,131400,684253521,502,502,502,502,1180
20241016,131300,683661161,502,504,504,502,1374
20241016,131200,682970175,504,504,504,503,8069
20241016,131100,678903400,503,504,504,503,301
20241016,131000,678751797,503,503,503,503,100
20241016,130900,678701497,504,503,504,502,3740
20241016,130800,676823724,503,503,503,502,3081
20241016,130700,675276981,504,502,504,502,49649
20241016,130600,650271469,503,503,503,503,8304
20241016,130500,646094557,502,502,502,502,4999
20241016,130400,643585059,502,502,502,502,317
20241016,130300,643425925,502,502,502,502,10044
20241016,130200,638383837,502,502,502,502,10026
20241016,130100,633350785,502,501,502,500,7688
20241016,130000,629499136,501,503,503,501,911
20241016,125900,629042723,503,503,503,502,114
20241016,125800,628985482,503,502,503,502,1510
20241016,125700,628226255,502,501,502,501,117
20241016,125600,628167637,501,501,501,501,384
20241016,125500,627975253,501,501,501,500,112
20241016,125400,627919243,500,500,500,500,9682
20241016,125300,623078243,500,501,501,500,162
20241016,125200,622997134,501,501,501,500,47
20241016,125100,622973627,500,501,501,500,13119
20241016,125000,616413698,501,500,501,500,16566
20241016,124900,608114162,501,501,501,501,771
20241016,124800,607727891,501,501,501,501,6766
20241016,124700,604338125,502,501,502,500,2869
20241016,124600,602903166,500,501,501,500,1729
20241016,124500,602036966,501,501,501,501,129
20241016,124400,601972337,501,501,501,501,317
20241016,124300,601813520,502,502,502,502,1
20241016,124200,601813018,502,502,502,502,4010
20241016,124100,599799998,500,500,500,500,0
20241016,124000,599799998,500,500,500,500,1
20241016,123900,599799498,500,502,502,500,803
20241016,123800,599397360,502,501,502,501,5000
20241016,123700,596887427,501,501,501,501,42
20241016,123600,596866385,501,501,501,500,50
20241016,123500,596841365,502,502,502,502,0
20241016,123400,596841365,502,500,502,500,4030
20241016,123300,594818432,501,502,502,501,15791
20241016,123200,586900158,502,502,502,502,10
20241016,123100,586895138,502,502,502,501,423
20241016,123000,586682847,502,502,502,502,1496
20241016,122900,585931855,502,501,502,501,3092
20241016,122800,584382673,502,502,502,502,534
20241016,122700,584114605,502,502,502,501,158
20241016,122600,584035445,502,502,502,502,185
20241016,122500,583942575,502,502,502,502,65
20241016,122400,583909945,501,501,502,501,2749
20241016,122300,582532676,501,502,502,501,1917
20241016,122200,581572156,502,502,502,502,100
20241016,122100,581521956,502,503,503,502,101
20241016,122000,581471221,503,502,503,501,1175
20241016,121900,580881343,502,502,502,501,1448
20241016,121800,580154482,502,503,503,502,840
20241016,121700,579731963,503,503,503,503,60
20241016,121600,579701783,503,502,503,502,329
20241016,121500,579536621,502,502,502,502,2177
20241016,121400,578443767,503,503,503,503,171
20241016,121300,578357754,503,502,503,502,1018
20241016,121200,577845711,503,503,503,502,325
20241016,121100,577682397,503,502,503,501,6487
20241016,121000,574429288,502,502,502,502,3238
20241016,120900,572803812,502,502,502,502,5773
20241016,120800,569905766,502,502,502,502,3822
20241016,120700,567987122,502,502,502,502,610
20241016,120600,567680902,501,502,502,501,1087
20241016,120500,567135229,502,502,502,502,1240
20241016,120400,566512749,502,502,502,502,2170
20241016,120300,565423409,502,501,502,501,400
20241016,120200,565222809,501,501,501,501,10
20241016,120100,565217799,501,500,501,500,2799
20241016,120000,563816341,500,500,500,500,401
20241016,115900,563615841,499,500,500,499,3214
20241016,115800,562008913,499,500,500,499,2451
20241016,115700,560784995,500,500,500,500,6764
20241016,115600,557402995,501,501,501,501,146
20241016,115500,557329849,500,500,500,500,2
20241016,115400,557328849,500,500,500,500,1200
20241016,115300,556728849,500,501,501,500,1101
20241016,115200,556178348,501,501,501,501,1
20241016,115100,556177847,501,501,501,500,6045
20241016,115000,553155302,501,501,501,501,42
20241016,114900,553134260,501,501,501,501,792
20241016,114800,552737468,501,500,501,500,3044
20241016,114700,551212447,500,500,501,500,1059
20241016,114600,550682889,500,500,500,500,2014
20241016,114500,549675889,500,500,500,500,74
20241016,114400,549638889,500,500,500,500,477
20241016,114300,549400389,500,500,500,499,1937
20241016,114200,548433549,500,500,500,499,17676
20241016,114100,539613010,500,501,501,500,1414
20241016,114000,538906009,500,500,500,500,3702
20241016,113900,537055009,500,500,500,500,1827
20241016,113800,536141509,500,501,501,500,1536
20241016,113700,535373500,501,501,501,500,1081
20241016,113600,534832919,500,500,500,500,2635
20241016,113500,533515419,500,500,500,500,2333
20241016,113400,532348919,500,500,501,500,1819
20241016,113300,531439418,500,500,500,500,9008
20241016,113200,526935418,501,501,501,501,110
20241016,113100,526880308,501,501,501,501,69
20241016,113000,526845739,501,500,501,499,2585
20241016,112900,525555240,500,500,500,499,24882
20241016,112800,513114776,500,500,500,499,3939
20241016,112700,511145286,499,499,500,499,4075
20241016,112600,509109892,500,500,500,500,1389
20241016,112500,508415392,500,500,500,499,1388
20241016,112400,507721652,500,499,500,499,730
20241016,112300,507357296,500,500,500,500,3
20241016,112200,507355796,499,499,500,499,7269
20241016,112100,503726565,500,500,500,500,633
20241016,112000,503410065,500,501,501,500,10320
20241016,111900,498250055,501,500,501,500,934
20241016,111800,497782136,500,500,500,500,2228
20241016,111700,496668136,500,500,500,500,28
20241016,111600,496654136,500,500,500,500,4100
20241016,111500,494604136,500,500,500,500,0
20241016,111400,494604136,500,501,501,500,1207
20241016,111300,494000429,501,500,501,500,9181
20241016,111200,489408267,500,501,501,500,1648
20241016,111100,488584120,501,501,501,499,1101
20241016,111000,488033782,500,501,501,499,11029
20241016,110900,482528132,500,501,501,500,609
20241016,110800,482223123,501,499,501,499,20440
20241016,110700,472022743,499,500,500,499,3459
20241016,110600,470296701,499,499,499,499,5197
20241016,110500,467703398,499,498,499,498,550
20241016,110400,467429348,498,500,500,498,30012
20241016,110300,452454072,500,501,501,500,6067
20241016,110200,449419469,501,501,501,501,151
20241016,110100,449343818,501,500,501,500,210
20241016,110000,449238813,501,500,501,500,9204
20241016,105900,444636707,501,502,502,501,3965
20241016,105800,442649181,501,501,501,501,320
20241016,105700,442488861,502,501,502,501,125
20241016,105600,442426235,501,501,501,500,5321
20241016,105500,439762414,501,500,501,499,2276
20241016,105400,438625359,499,499,501,499,2088
20241016,105300,437582439,498,501,502,498,146467
20241016,105200,364498825,502,502,502,502,747
20241016,105100,364123831,502,501,502,501,14578
20241016,105000,356819675,501,501,501,501,532
20241016,104900,356553143,502,502,502,502,60
20241016,104800,356523023,502,502,502,501,3733
20241016,104700,354649594,502,502,502,502,920
20241016,104600,354187754,502,503,503,502,1546
20241016,104500,353410620,503,503,504,503,94
20241016,104400,353363336,503,503,503,503,1669
20241016,104300,352523829,503,504,504,503,2024
20241016,104200,351505756,504,504,504,504,13
20241016,104100,351499204,503,502,503,502,7845
20241016,104000,347554888,502,503,503,502,6740
20241016,103900,344170951,503,502,503,502,8186
20241016,103800,340060895,503,503,503,503,2260
20241016,103700,338924115,502,504,504,502,135
20241016,103600,338856208,504,502,504,502,5000
20241016,103500,336343474,502,502,502,502,2109
20241016,103400,335284756,502,502,503,502,6407
20241016,103300,332068441,503,504,504,503,3777
20241016,103200,330168495,504,504,504,504,110
20241016,103100,330113055,504,504,504,504,500
20241016,103000,329861055,504,503,504,503,95
20241016,102900,329813179,503,503,503,503,200
20241016,102800,329712579,503,503,503,503,1532
20241016,102700,328941983,503,503,503,503,668
20241016,102600,328605979,503,502,503,501,8069
20241016,102500,324553596,502,502,502,502,0
20241016,102400,324553596,502,502,502,502,14265
20241016,102300,317392566,502,503,504,502,1373
20241016,102200,316702518,503,503,503,503,28
20241016,102100,316688434,503,504,504,503,1592
20241016,102000,315887654,504,503,504,503,1315
20241016,101900,315226128,503,503,503,503,0
20241016,101800,315226128,503,503,503,502,7071
20241016,101700,311671415,503,502,503,502,11611
20241016,101600,305831385,503,503,503,502,2192
20241016,101500,304730809,503,502,503,502,4076
20241016,101400,302684636,503,503,503,503,16
20241016,101300,302676588,502,502,502,502,758
20241016,101200,302296072,502,503,503,502,21
20241016,101100,302285519,502,504,504,502,2184
20241016,101000,301187044,504,504,504,504,4
20241016,100900,301185028,504,504,504,504,85
20241016,100800,301142188,504,503,504,503,2
20241016,100700,301141181,503,503,504,503,119
20241016,100600,301081323,503,503,503,503,2852
20241016,100500,299646767,503,503,503,502,312
20241016,100400,299490132,502,502,502,501,7790
20241016,100300,295579579,502,502,502,502,544
20241016,100200,295306491,502,502,502,502,252
20241016,100100,295179987,502,502,503,502,3989
20241016,100000,293177499,501,502,502,501,283
20241016,095900,293035448,502,502,502,502,775
20241016,095800,292646398,502,502,502,501,13636
20241016,095700,285811126,502,502,502,502,9401
20241016,095600,281091824,502,503,503,502,340
20241016,095500,280920944,503,503,504,503,1098
20241016,095400,280367558,503,503,503,503,7237
20241016,095300,276727347,503,502,503,502,275
20241016,095200,276589197,502,503,503,502,1285
20241016,095100,275943490,503,503,504,502,2346
20241016,095000,274763687,503,503,504,503,2329
20241016,094900,273591370,503,504,504,503,2018
20241016,094800,272576307,502,502,502,502,862
20241016,094700,272143583,502,502,502,502,9493
20241016,094600,267378097,502,502,502,502,805
20241016,094500,266973987,502,502,502,501,2669
20241016,094400,265634181,502,502,502,501,450
20241016,094300,265408368,502,502,502,502,423
20241016,094200,265196022,502,501,502,501,2546
20241016,094100,263920397,501,501,501,501,178
20241016,094000,263831219,501,501,501,500,743
20241016,093900,263459216,500,501,501,500,19589
20241016,093800,253655312,500,501,501,500,5702
20241016,093700,250798922,501,501,501,500,757
20241016,093600,250420165,501,500,501,499,15290
20241016,093500,242775224,500,500,500,499,3160
20241016,093400,241195953,500,500,500,500,4190
20241016,093300,239100953,500,500,500,499,1313
20241016,093200,238444559,500,500,500,499,1315
20241016,093100,237787604,500,500,500,499,499
20241016,093000,237538219,500,500,500,499,4382
20241016,092900,235351566,500,499,500,499,31411
20241016,092800,219676725,500,500,500,500,997
20241016,092700,219178225,500,500,500,499,17854
20241016,092600,210251242,500,500,500,499,20761
20241016,092500,199880314,500,500,500,499,15493
20241016,092400,192134860,500,500,500,499,1185
20241016,092300,191543473,500,499,500,499,6981
20241016,092200,188059698,499,500,500,498,16040
20241016,092100,180057446,499,499,499,498,29929
20241016,092000,165122905,499,500,500,498,5046
20241016,091900,162605507,499,499,500,499,15714
20241016,091800,154764220,499,500,500,499,8592
20241016,091700,150476636,500,500,500,499,9746
20241016,091600,145604349,500,500,501,500,2826
20241016,091500,144191312,500,500,501,500,23676
20241016,091400,132349798,501,501,501,500,45283
20241016,091300,109704995,501,503,503,501,32652
20241016,091200,93336014,502,504,504,502,5720
20241016,091100,90462487,504,504,504,502,20844
20241016,091000,79960387,504,505,505,502,15689
20241016,090900,72064452,504,505,505,504,12562
20241016,090800,65732555,505,505,505,504,1081
20241016,090700,65186834,505,503,505,502,14672
20241016,090600,57806374,503,503,503,502,9303
20241016,090500,53127428,504,502,505,502,18181
20241016,090400,43951824,502,507,507,500,55383
20241016,090300,16168385,507,509,509,507,5869
20241016,090200,13189183,509,510,510,509,6656
20241016,090100,9798446,510,510,511,510,11576
20241016,090000,3893957,510,510,511,510,7635