stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,183400,986088031,499,499,499,499,15979
20241017,183300,986088031,499,499,499,499,0
20241017,183200,986088031,499,499,499,499,0
20241017,183100,986088031,499,499,499,499,0
20241017,183000,986088031,499,499,499,499,0
20241017,182900,986088031,499,499,499,499,0
20241017,182800,986088031,499,499,499,499,0
20241017,182700,986088031,499,499,499,499,0
20241017,182600,986088031,499,499,499,499,0
20241017,182500,986088031,499,499,499,499,0
20241017,182400,986088031,499,499,499,499,0
20241017,182300,986088031,499,499,499,499,0
20241017,182200,986088031,499,499,499,499,0
20241017,182100,986088031,499,499,499,499,0
20241017,182000,986088031,499,499,499,499,0
20241017,181900,986088031,499,499,499,499,0
20241017,181800,986088031,499,499,499,499,0
20241017,181700,986088031,499,499,499,499,0
20241017,181600,986088031,499,499,499,499,0
20241017,181500,986088031,499,499,499,499,0
20241017,181400,986088031,499,499,499,499,0
20241017,181300,986088031,499,499,499,499,0
20241017,181200,986088031,499,499,499,499,0
20241017,181100,986088031,499,499,499,499,0
20241017,181000,986088031,499,499,499,499,0
20241017,180900,986088031,499,499,499,499,0
20241017,180800,986088031,499,499,499,499,0
20241017,180700,986088031,499,499,499,499,0
20241017,180600,986088031,499,499,499,499,0
20241017,180500,986088031,499,499,499,499,0
20241017,180400,986088031,499,499,499,499,15979
20241017,180300,986088031,499,499,499,499,0
20241017,180200,986088031,499,499,499,499,0
20241017,180100,986088031,499,499,499,499,0
20241017,180000,986088031,499,499,499,499,0
20241017,175900,986088031,499,499,499,499,0
20241017,175800,986088031,499,499,499,499,0
20241017,175700,986088031,499,499,499,499,0
20241017,175600,986088031,499,499,499,499,0
20241017,175500,986088031,499,499,499,499,0
20241017,175400,986088031,499,499,499,499,0
20241017,175300,986088031,499,499,499,499,0
20241017,175200,986088031,499,499,499,499,0
20241017,175100,986088031,499,499,499,499,0
20241017,175000,986088031,499,499,499,499,0
20241017,174900,986088031,499,499,499,499,0
20241017,174800,986088031,499,499,499,499,0
20241017,174700,986088031,499,499,499,499,0
20241017,174600,986088031,499,499,499,499,0
20241017,174500,986088031,499,499,499,499,0
20241017,174400,986088031,499,499,499,499,0
20241017,174300,986088031,499,499,499,499,0
20241017,174200,986088031,499,499,499,499,0
20241017,174100,986088031,499,499,499,499,0
20241017,174000,986088031,499,499,499,499,0
20241017,173900,986088031,499,499,499,499,0
20241017,173800,986088031,499,499,499,499,0
20241017,173700,986088031,499,499,499,499,0
20241017,173600,986088031,499,499,499,499,0
20241017,173500,986088031,499,499,499,499,0
20241017,173400,986088031,499,499,499,499,15979
20241017,173300,986088031,499,499,499,499,0
20241017,173200,986088031,499,499,499,499,0
20241017,173100,986088031,499,499,499,499,0
20241017,173000,986088031,499,499,499,499,0
20241017,172900,986088031,499,499,499,499,0
20241017,172800,986088031,499,499,499,499,0
20241017,172700,986088031,499,499,499,499,0
20241017,172600,986088031,499,499,499,499,0
20241017,172500,986088031,499,499,499,499,0
20241017,172400,986088031,499,499,499,499,0
20241017,172300,986088031,499,499,499,499,0
20241017,172200,986088031,499,499,499,499,0
20241017,172100,986088031,499,499,499,499,0
20241017,172000,986088031,499,499,499,499,0
20241017,171900,986088031,499,499,499,499,0
20241017,171800,986088031,499,499,499,499,0
20241017,171700,986088031,499,499,499,499,0
20241017,171600,986088031,499,499,499,499,0
20241017,171500,986088031,499,499,499,499,0
20241017,171400,986088031,499,499,499,499,0
20241017,171300,986088031,499,499,499,499,0
20241017,171200,986088031,499,499,499,499,0
20241017,171100,986088031,499,499,499,499,0
20241017,171000,986088031,499,499,499,499,0
20241017,170900,986088031,499,499,499,499,0
20241017,170800,986088031,499,499,499,499,0
20241017,170700,986088031,499,499,499,499,0
20241017,170600,986088031,499,499,499,499,0
20241017,170500,986088031,499,499,499,499,0
20241017,170400,986088031,499,499,499,499,15979
20241017,170300,986088031,499,499,499,499,0
20241017,170200,986088031,499,499,499,499,0
20241017,170100,986088031,499,499,499,499,0
20241017,170000,986088031,499,499,499,499,0
20241017,165900,986088031,499,499,499,499,0
20241017,165800,986088031,499,499,499,499,0
20241017,165700,986088031,499,499,499,499,0
20241017,165600,986088031,499,499,499,499,0
20241017,165500,986088031,499,499,499,499,0
20241017,165400,986088031,499,499,499,499,0
20241017,165300,986088031,499,499,499,499,0
20241017,165200,986088031,499,499,499,499,0
20241017,165100,986088031,499,499,499,499,0
20241017,165000,986088031,499,499,499,499,0
20241017,164900,986088031,499,499,499,499,0
20241017,164800,986088031,499,499,499,499,0
20241017,164700,986088031,499,499,499,499,0
20241017,164600,986088031,499,499,499,499,0
20241017,164500,986088031,499,499,499,499,0
20241017,164400,986088031,499,499,499,499,0
20241017,164300,986088031,499,499,499,499,0
20241017,164200,986088031,499,499,499,499,0
20241017,164100,986088031,499,499,499,499,0
20241017,164000,986088031,499,499,499,499,0
20241017,163900,986088031,499,499,499,499,0
20241017,163800,986088031,499,499,499,499,0
20241017,163700,986088031,499,499,499,499,0
20241017,163600,986088031,499,499,499,499,0
20241017,163500,986088031,499,499,499,499,0
20241017,163400,986088031,499,499,499,499,15979
20241017,163300,986088031,499,499,499,499,0
20241017,163200,986088031,499,499,499,499,0
20241017,163100,986088031,499,499,499,499,0
20241017,163000,986088031,499,499,499,499,0
20241017,162900,986088031,499,499,499,499,0
20241017,162800,986088031,499,499,499,499,0
20241017,162700,986088031,499,499,499,499,0
20241017,162600,986088031,499,499,499,499,0
20241017,162500,986088031,499,499,499,499,0
20241017,162400,986088031,499,499,499,499,0
20241017,162300,986088031,499,499,499,499,0
20241017,162200,986088031,499,499,499,499,0
20241017,162100,986088031,499,499,499,499,0
20241017,162000,986088031,499,499,499,499,0
20241017,161900,986088031,499,499,499,499,0
20241017,161800,986088031,499,499,499,499,0
20241017,161700,986088031,499,499,499,499,0
20241017,161600,986088031,499,499,499,499,0
20241017,161500,986088031,499,499,499,499,0
20241017,161400,986088031,499,499,499,499,0
20241017,161300,986088031,499,499,499,499,0
20241017,161200,986088031,499,499,499,499,0
20241017,161100,986088031,499,499,499,499,0
20241017,161000,986088031,499,499,499,499,0
20241017,160900,986088031,499,499,499,499,0
20241017,160800,986088031,499,499,499,499,0
20241017,160700,986088031,499,499,499,499,0
20241017,160600,986088031,499,499,499,499,0
20241017,160500,986088031,499,499,499,499,0
20241017,160400,986088031,499,499,499,499,15979
20241017,160300,986088031,499,499,499,499,0
20241017,160200,986088031,499,499,499,499,0
20241017,160100,986088031,499,499,499,499,0
20241017,160000,986088031,499,499,499,499,0
20241017,155900,986088031,499,499,499,499,0
20241017,155800,986088031,499,499,499,499,0
20241017,155700,986088031,499,499,499,499,0
20241017,155600,986088031,499,499,499,499,0
20241017,155500,986088031,499,499,499,499,0
20241017,155400,986088031,499,499,499,499,0
20241017,155300,986088031,499,499,499,499,0
20241017,155200,986088031,499,499,499,499,0
20241017,155100,986088031,499,499,499,499,0
20241017,155000,986088031,499,499,499,499,0
20241017,154900,986088031,499,499,499,499,0
20241017,154800,986088031,499,499,499,499,0
20241017,154700,986088031,499,499,499,499,0
20241017,154600,986088031,499,499,499,499,0
20241017,154500,986088031,499,499,499,499,0
20241017,154400,986088031,499,499,499,499,0
20241017,154300,986088031,499,499,499,499,0
20241017,154200,986088031,499,499,499,499,0
20241017,154100,986088031,499,499,499,499,0
20241017,154000,986088031,499,499,499,499,0
20241017,153900,986088031,499,499,499,499,0
20241017,153800,986088031,499,499,499,499,0
20241017,153700,986088031,499,499,499,499,0
20241017,153600,986088031,499,499,499,499,0
20241017,153500,986088031,499,499,499,499,0
20241017,153400,986088031,499,499,499,499,15979
20241017,153300,986088031,499,499,499,499,0
20241017,153200,986088031,499,499,499,499,0
20241017,153100,986088031,499,499,499,499,0
20241017,153000,986088031,499,499,499,499,15979
20241017,152900,978114510,500,500,500,500,0
20241017,152800,978114510,500,500,500,500,0
20241017,152700,978114510,500,500,500,500,0
20241017,152600,978114510,500,500,500,500,0
20241017,152500,978114510,500,500,500,500,0
20241017,152400,978114510,500,500,500,500,0
20241017,152300,978114510,500,500,500,500,0
20241017,152200,978114510,500,500,500,500,0
20241017,152100,978114510,500,500,500,500,0
20241017,152000,978114510,500,500,500,500,0
20241017,151900,978114510,500,500,500,499,1328
20241017,151800,977451521,500,500,500,500,84
20241017,151700,977409521,500,499,500,499,781
20241017,151600,977019521,500,500,500,500,2605
20241017,151500,975717021,500,500,500,500,1501
20241017,151400,974966521,499,500,500,499,3144
20241017,151300,973397621,500,500,500,499,2061
20241017,151200,972367141,500,499,500,499,1188
20241017,151100,971774325,499,500,500,499,2682
20241017,151000,970436004,499,500,500,499,4013
20241017,150900,968433504,500,500,500,500,1
20241017,150800,968433004,499,499,499,499,200
20241017,150700,968333204,499,500,500,499,112
20241017,150600,968277224,500,500,500,500,513
20241017,150500,968020724,500,500,500,499,3843
20241017,150400,966101952,500,500,500,499,192
20241017,150300,966006018,500,499,500,499,3527
20241017,150200,964246023,500,500,500,499,337
20241017,150100,964077773,499,500,500,499,317
20241017,150000,963919274,500,500,500,499,2566
20241017,145900,962636855,499,500,500,499,18214
20241017,145800,953530709,500,500,500,500,2252
20241017,145700,952404709,501,501,501,501,65
20241017,145600,952372144,500,500,500,500,49
20241017,145500,952347644,500,500,500,500,1564
20241017,145400,951565644,500,500,500,500,1634
20241017,145300,950748644,500,500,501,500,3323
20241017,145200,949087039,500,501,501,500,277
20241017,145100,948948397,501,501,501,501,4517
20241017,145000,946685380,500,500,500,500,958
20241017,144900,946206380,500,500,500,500,3043
20241017,144800,944684880,500,500,500,500,374
20241017,144700,944497880,500,500,500,500,13
20241017,144600,944491380,500,500,500,500,715
20241017,144500,944133880,500,500,500,500,1318
20241017,144400,943474880,500,501,501,500,2189
20241017,144300,942380191,501,501,501,501,2340
20241017,144200,941207851,501,501,501,501,6
20241017,144100,941204845,501,501,501,501,9509
20241017,144000,936440836,501,500,501,500,4752
20241017,143900,934064826,500,500,500,500,135
20241017,143800,933997326,500,501,501,500,1034
20241017,143700,933480317,501,500,501,500,5671
20241017,143600,930644746,500,500,500,500,2084
20241017,143500,929602746,501,501,501,501,5
20241017,143400,929600241,501,501,501,501,2055
20241017,143300,928570686,500,501,501,500,2
20241017,143200,928569685,500,500,500,500,174
20241017,143100,928482685,500,500,500,500,1000
20241017,143000,927982685,500,500,500,500,0
20241017,142900,927982685,500,500,500,500,1601
20241017,142800,927182185,500,499,500,499,10770
20241017,142700,921797195,500,499,500,499,12
20241017,142600,921791206,499,499,500,499,96471
20241017,142500,873652175,499,499,500,499,14772
20241017,142400,866280946,499,500,500,499,7987
20241017,142300,862294446,500,499,500,499,328
20241017,142200,862130770,499,500,500,499,3322
20241017,142100,860473089,500,500,500,500,177
20241017,142000,860384589,500,500,500,500,19
20241017,141900,860375089,500,499,500,499,17343
20241017,141800,851714216,499,500,500,499,10318
20241017,141700,846565509,499,500,500,499,31
20241017,141600,846550013,500,500,500,500,19912
20241017,141500,836594013,500,501,501,500,9700
20241017,141400,831742220,501,501,501,501,101
20241017,141300,831691619,501,501,501,501,2810
20241017,141200,830283809,501,501,501,500,1001
20241017,141100,829782309,500,501,501,500,410
20241017,141000,829577308,501,501,501,501,188
20241017,140900,829483120,501,500,501,500,13064
20241017,140800,822950611,500,501,501,500,2496
20241017,140700,821702115,501,500,501,500,156
20241017,140600,821623965,501,501,501,501,713
20241017,140500,821266752,501,501,501,501,0
20241017,140400,821266752,501,501,501,501,0
20241017,140300,821266752,501,501,501,501,1190
20241017,140200,820670562,500,500,500,500,946
20241017,140100,820197562,500,500,500,500,0
20241017,140000,820197562,500,500,500,500,0
20241017,135900,820197562,500,500,500,500,1176
20241017,135800,819609562,500,500,500,500,1304
20241017,135700,818957562,500,500,500,500,6902
20241017,135600,815506562,501,501,501,501,4
20241017,135500,815504558,500,500,500,500,7300
20241017,135400,811854558,501,501,501,501,25
20241017,135300,811842033,501,500,501,500,1571
20241017,135200,811056492,500,501,501,500,4239
20241017,135100,808936987,501,501,501,501,9
20241017,135000,808932478,501,501,501,501,13110
20241017,134900,802364368,501,501,501,501,2691
20241017,134800,801016177,501,501,501,501,207
20241017,134700,800912470,501,501,501,501,300
20241017,134600,800762170,501,501,501,501,0
20241017,134500,800762170,501,501,501,501,8
20241017,134400,800758162,501,501,501,501,0
20241017,134300,800758162,501,500,501,500,2001
20241017,134200,799757661,501,501,501,501,6
20241017,134100,799754655,501,500,501,500,121
20241017,134000,799694035,501,500,501,500,1166
20241017,133900,799110885,500,499,500,499,21401
20241017,133800,788419030,499,500,500,499,100
20241017,133700,788369059,500,500,500,500,24353
20241017,133600,776192559,500,501,501,500,25
20241017,133500,776180054,501,501,501,501,403
20241017,133400,775978151,501,500,501,500,29
20241017,133300,775963623,500,500,500,500,100
20241017,133200,775913623,500,500,500,500,716
20241017,133100,775555623,500,501,501,500,359
20241017,133000,775376064,501,500,501,500,120
20241017,132900,775315954,500,501,501,500,6061
20241017,132800,772285240,501,501,501,501,8028
20241017,132700,768263212,501,501,501,501,1634
20241017,132600,767444578,501,501,501,501,9
20241017,132500,767440069,501,501,501,501,150
20241017,132400,767364919,501,501,501,501,401
20241017,132300,767164018,501,501,501,501,332
20241017,132200,766997686,502,502,502,502,2
20241017,132100,766996682,502,502,502,502,2
20241017,132000,766995678,502,501,502,501,549
20241017,131900,766720623,501,502,502,501,14
20241017,131800,766713597,502,502,502,502,0
20241017,131700,766713597,502,501,502,501,1614
20241017,131600,765904973,502,501,502,501,543
20241017,131500,765632840,502,502,502,502,76
20241017,131400,765594688,502,501,502,501,18712
20241017,131300,756201364,501,501,501,501,3
20241017,131200,756199861,501,501,501,501,0
20241017,131100,756199861,501,501,501,501,0
20241017,131000,756199861,501,501,501,501,12605
20241017,130900,749884756,501,501,501,501,53
20241017,130800,749858203,501,501,501,501,0
20241017,130700,749858203,501,501,501,501,51
20241017,130600,749832652,500,500,500,500,9813
20241017,130500,744926152,500,500,500,500,99
20241017,130400,744876652,500,501,501,500,8
20241017,130300,744872650,501,500,501,500,30
20241017,130200,744857631,500,500,500,500,2137
20241017,130100,743789131,500,500,500,500,672
20241017,130000,743453131,501,501,501,501,1272
20241017,125900,742815859,501,501,501,501,1204
20241017,125800,742212655,501,501,501,500,389
20241017,125700,742018051,500,500,500,500,501
20241017,125600,741767551,500,501,501,500,2300
20241017,125500,740615995,502,502,502,502,764
20241017,125400,740232467,502,501,502,501,2311
20241017,125300,739072561,501,502,502,501,1671
20241017,125200,738235369,501,502,502,501,310
20241017,125100,738079750,502,502,502,502,1921
20241017,125000,737115408,502,502,502,502,718
20241017,124900,736754972,502,502,502,501,217
20241017,124800,736646153,501,501,502,501,336
20241017,124700,736477816,501,501,501,501,1806
20241017,124600,735573010,501,501,501,501,3935
20241017,124500,733601575,501,501,501,501,1020
20241017,124400,733090555,500,501,501,500,302
20241017,124300,732939254,501,500,501,500,2263
20241017,124200,731807713,500,501,501,500,20198
20241017,124100,721707917,501,502,502,501,12044
20241017,124000,715673869,501,501,501,501,650
20241017,123900,715348219,501,502,502,501,10087
20241017,123800,710294605,502,502,502,501,1181
20241017,123700,709701803,502,502,502,502,122
20241017,123600,709640559,502,503,503,502,4490
20241017,123500,707386578,502,502,502,502,2631
20241017,123400,706065816,503,503,503,503,408
20241017,123300,705860592,502,502,503,502,6109
20241017,123200,702793715,502,502,502,501,2683
20241017,123100,701446882,502,502,502,502,940
20241017,123000,700975002,501,502,502,501,250
20241017,122900,700849503,503,503,503,503,2219
20241017,122800,699733346,503,503,503,503,136
20241017,122700,699664938,503,503,503,503,1480
20241017,122600,698920498,503,502,503,502,3
20241017,122500,698918990,502,502,503,502,7989
20241017,122400,694906524,503,503,503,502,1613
20241017,122300,694095205,503,503,503,503,742
20241017,122200,693721979,503,503,504,503,7639
20241017,122100,689878537,503,504,504,503,977
20241017,122000,689387027,504,503,504,503,531
20241017,121900,689119434,503,503,503,503,2142
20241017,121800,688042008,503,503,503,503,174
20241017,121700,687954486,503,504,504,503,2769
20241017,121600,686559614,504,504,505,504,8877
20241017,121500,682085537,504,504,505,504,2622
20241017,121400,680763049,504,504,505,504,712
20241017,121300,680403911,504,504,504,504,14834
20241017,121200,672927575,504,504,504,503,830
20241017,121100,672509258,504,503,504,503,6409
20241017,121000,669279493,502,502,502,502,2616
20241017,120900,667966261,501,501,501,501,3487
20241017,120800,666219274,501,501,501,501,789
20241017,120700,665823985,502,502,502,501,2713
20241017,120600,664462904,502,503,503,502,178
20241017,120500,664373498,503,503,503,502,4529
20241017,120400,662095911,503,502,503,502,7625
20241017,120300,658261546,502,502,502,502,976
20241017,120200,657771594,502,502,502,502,1500
20241017,120100,657018594,502,501,502,501,767
20241017,120000,656633561,502,503,503,502,78
20241017,115900,656594387,503,501,503,501,4399
20241017,115800,654390486,502,503,503,502,8256
20241017,115700,650245474,503,504,504,503,1928
20241017,115600,649275681,504,504,504,503,22220
20241017,115500,638096900,504,504,504,504,26
20241017,115400,638083796,504,503,504,503,362
20241017,115300,637901410,504,503,504,503,11851
20241017,115200,631939526,503,503,504,503,12148
20241017,115100,625829076,503,503,503,503,1323
20241017,115000,625163607,503,503,503,503,396
20241017,114900,624964419,504,503,504,503,195
20241017,114800,624866141,502,504,504,502,29658
20241017,114700,609949675,504,503,504,503,1113
20241017,114600,609389233,503,504,504,503,5639
20241017,114500,606552786,504,504,504,503,2447
20241017,114400,605320132,504,504,504,504,7500
20241017,114300,601540132,504,504,504,503,4570
20241017,114200,599237072,504,504,504,504,793
20241017,114100,598837400,504,504,504,503,57
20241017,114000,598808694,504,504,504,503,211
20241017,113900,598702550,503,503,503,503,2495
20241017,113800,597447565,503,503,503,503,2678
20241017,113700,596100531,504,503,504,503,283
20241017,113600,595957989,503,503,503,502,19364
20241017,113500,586219397,503,503,503,503,816
20241017,113400,585808949,503,503,503,503,3467
20241017,113300,584065048,503,503,503,502,140
20241017,113200,583994759,502,503,503,502,3271
20241017,113100,582349467,503,501,503,501,64017
20241017,113000,550187134,501,501,501,501,159
20241017,112900,550107475,501,501,501,501,1796
20241017,112800,549207679,501,500,501,500,3301
20241017,112700,547556879,501,501,501,501,3905
20241017,112600,545600474,501,501,501,501,2023
20241017,112500,544586951,501,502,502,501,62
20241017,112400,544555867,501,502,502,500,20601
20241017,112300,534233770,502,501,502,501,20980
20241017,112200,523722690,501,500,501,500,6467
20241017,112100,520482765,500,501,501,500,122
20241017,112000,520421663,501,501,501,501,50
20241017,111900,520396613,501,500,501,500,18608
20241017,111800,511092594,499,499,499,499,388
20241017,111700,510898982,500,500,500,500,533
20241017,111600,510632482,500,499,500,499,242
20241017,111500,510511558,500,499,500,499,1302
20241017,111400,509861858,500,500,500,500,990
20241017,111300,509366858,499,499,500,499,2217
20241017,111200,508260375,500,500,500,499,334
20241017,111100,508093376,500,500,500,500,26125
20241017,111000,495030876,500,500,500,500,200
20241017,110900,494930876,499,500,500,499,1060
20241017,110800,494401126,499,499,499,499,30
20241017,110700,494386156,499,500,500,499,5002
20241017,110600,491890156,500,500,500,498,4034
20241017,110500,489873191,500,498,500,498,610
20241017,110400,489569209,498,500,500,498,113
20241017,110300,489512720,498,500,500,498,22439
20241017,110200,478335708,500,500,500,500,3047
20241017,110100,476812208,500,498,500,498,342
20241017,110000,476641788,498,500,500,498,18418
20241017,105900,467456829,499,499,499,499,6
20241017,105800,467453835,499,499,499,499,1811
20241017,105700,466550146,499,500,500,499,1202
20241017,105600,465950346,499,500,500,499,118
20241017,105500,465891447,499,499,499,499,0
20241017,105400,465891447,499,499,500,499,801
20241017,105300,465491448,500,499,500,499,10001
20241017,105200,460500948,499,499,499,499,7131
20241017,105100,456942579,499,500,500,499,3108
20241017,105000,455391679,500,500,500,500,2058
20241017,104900,454362679,499,499,499,499,6200
20241017,104800,451268879,499,500,500,499,1014
20241017,104700,450762384,500,498,500,498,12931
20241017,104600,444312516,498,499,499,498,11767
20241017,104500,438443894,499,499,499,498,13123
20241017,104400,431896648,499,498,499,497,10253
20241017,104300,426793028,498,498,498,498,2522
20241017,104200,425537072,498,498,499,498,2253
20241017,104100,424415070,498,498,498,498,11119
20241017,104000,418877808,499,499,499,499,1259
20241017,103900,418249567,499,499,499,499,9255
20241017,103800,413631322,499,499,499,499,635
20241017,103700,413314457,499,499,499,499,9901
20241017,103600,408373858,499,499,499,499,143
20241017,103500,408302501,499,499,499,498,29272
20241017,103400,393724771,499,499,499,499,1
20241017,103300,393724272,499,499,499,499,221
20241017,103200,393613993,499,499,499,499,3182
20241017,103100,392026175,499,499,499,498,1238
20241017,103000,391408415,499,499,499,499,273
20241017,102900,391272188,499,499,499,499,1314
20241017,102800,390616502,498,498,498,498,3090
20241017,102700,389077682,498,498,498,498,3254
20241017,102600,387457190,499,499,499,499,416
20241017,102500,387249606,499,499,499,499,1
20241017,102400,387249107,499,500,500,499,1748
20241017,102300,386376829,500,500,500,500,204
20241017,102200,386274829,499,500,500,499,622
20241017,102100,385964450,500,500,500,499,544
20241017,102000,385692479,500,500,500,500,1261
20241017,101900,385061979,500,500,500,500,4611
20241017,101800,382756479,500,500,501,500,3698
20241017,101700,380907478,501,501,501,500,139
20241017,101600,380837850,501,499,501,499,18772
20241017,101500,371451728,499,499,499,499,2001
20241017,101400,370453229,500,499,500,499,4784
20241017,101300,368061230,499,498,499,498,12544
20241017,101200,361802407,498,499,499,498,5060
20241017,101100,359282238,499,499,499,499,1244
20241017,101000,358661482,499,499,499,499,1031
20241017,100900,358147013,499,498,499,498,5471
20241017,100800,355422445,498,500,500,498,1369
20241017,100700,354739503,500,500,500,499,29278
20241017,100600,340100524,499,499,499,499,1022
20241017,100500,339590546,499,500,500,499,96
20241017,100400,339542565,500,500,500,500,312
20241017,100300,339386565,500,500,500,499,8716
20241017,100200,335036303,499,499,499,499,22691
20241017,100100,323713494,499,499,499,498,788
20241017,100000,323320649,498,497,498,497,12690
20241017,095900,317002254,498,498,498,498,1924
20241017,095800,316044102,498,497,498,497,7109
20241017,095700,312510880,497,497,497,496,2459
20241017,095600,311289107,497,496,497,496,1677
20241017,095500,310456827,496,497,497,496,12561
20241017,095400,304226440,496,497,497,496,13904
20241017,095300,297326800,497,497,497,496,2569
20241017,095200,296050657,496,497,497,496,5990
20241017,095100,293075352,497,497,497,496,12328
20241017,095000,286949536,497,498,498,497,10025
20241017,094900,281965528,498,497,498,497,3994
20241017,094800,279980396,497,498,498,497,3709
20241017,094700,278134399,498,498,498,497,6995
20241017,094600,274657215,497,497,498,497,349
20241017,094500,274483713,497,497,497,496,6416
20241017,094400,271295039,497,497,498,496,12813
20241017,094300,264927151,497,497,497,496,1488
20241017,094200,264187619,497,497,497,496,21562
20241017,094100,253471545,497,497,497,496,1608
20241017,094000,252672384,497,497,497,496,11342
20241017,093900,247041640,496,497,497,496,4245
20241017,093800,244935893,496,497,497,496,3574
20241017,093700,243161726,496,497,497,496,30128
20241017,093600,228217263,497,499,499,497,1549
20241017,093500,227447276,498,497,499,496,8839
20241017,093400,223059012,497,498,499,497,4050
20241017,093300,221042418,499,499,500,498,1923
20241017,093200,220083530,500,498,500,496,52899
20241017,093100,193763528,498,500,500,498,11195
20241017,093000,188188182,500,499,500,498,13012
20241017,092900,181700881,500,499,500,498,2474
20241017,092800,180467287,498,499,499,498,2636
20241017,092700,179154434,499,499,499,497,16675
20241017,092600,170861248,499,500,500,498,17705
20241017,092500,162041084,500,498,500,498,549
20241017,092400,161767651,498,500,500,498,19917
20241017,092300,151845413,500,500,500,499,2802
20241017,092200,150445413,500,499,500,499,5962
20241017,092100,147469302,499,500,500,499,241
20241017,092000,147348843,499,500,500,499,3426
20241017,091900,145635898,500,500,500,499,3867
20241017,091800,143702399,500,499,500,499,3218
20241017,091700,142095263,501,499,501,498,20919
20241017,091600,131640435,499,497,499,497,4288
20241017,091500,129505166,498,499,499,497,10406
20241017,091400,124327672,499,500,500,498,29698
20241017,091300,109530779,499,499,500,499,6325
20241017,091200,106374531,500,501,501,499,29526
20241017,091100,91630275,501,501,501,500,17352
20241017,091000,82951950,500,500,500,500,7186
20241017,090900,79358950,500,500,500,499,18130
20241017,090800,70294704,500,499,500,499,9179
20241017,090700,65706481,500,500,501,499,12854
20241017,090600,59281136,500,501,501,499,19984
20241017,090500,49290480,500,501,501,500,31642
20241017,090400,33446236,501,504,504,501,16764
20241017,090300,25020050,503,503,504,503,2875
20241017,090200,23572278,503,503,504,503,18713
20241017,090100,14156186,503,503,503,502,2750
20241017,090000,12775368,503,502,503,502,25429