stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,183400,1284282082,488,488,488,488,10126
20241018,183300,1284282082,488,488,488,488,0
20241018,183200,1284282082,488,488,488,488,0
20241018,183100,1284282082,488,488,488,488,0
20241018,183000,1284282082,488,488,488,488,0
20241018,182900,1284282082,488,488,488,488,0
20241018,182800,1284282082,488,488,488,488,0
20241018,182700,1284282082,488,488,488,488,0
20241018,182600,1284282082,488,488,488,488,0
20241018,182500,1284282082,488,488,488,488,0
20241018,182400,1284282082,488,488,488,488,0
20241018,182300,1284282082,488,488,488,488,0
20241018,182200,1284282082,488,488,488,488,0
20241018,182100,1284282082,488,488,488,488,0
20241018,182000,1284282082,488,488,488,488,0
20241018,181900,1284282082,488,488,488,488,0
20241018,181800,1284282082,488,488,488,488,0
20241018,181700,1284282082,488,488,488,488,0
20241018,181600,1284282082,488,488,488,488,0
20241018,181500,1284282082,488,488,488,488,0
20241018,181400,1284282082,488,488,488,488,0
20241018,181300,1284282082,488,488,488,488,0
20241018,181200,1284282082,488,488,488,488,0
20241018,181100,1284282082,488,488,488,488,0
20241018,181000,1284282082,488,488,488,488,0
20241018,180900,1284282082,488,488,488,488,0
20241018,180800,1284282082,488,488,488,488,0
20241018,180700,1284282082,488,488,488,488,0
20241018,180600,1284282082,488,488,488,488,0
20241018,180500,1284282082,488,488,488,488,0
20241018,180400,1284282082,488,488,488,488,10126
20241018,180300,1284282082,488,488,488,488,0
20241018,180200,1284282082,488,488,488,488,0
20241018,180100,1284282082,488,488,488,488,0
20241018,180000,1284282082,488,488,488,488,0
20241018,175900,1284282082,488,488,488,488,0
20241018,175800,1284282082,488,488,488,488,0
20241018,175700,1284282082,488,488,488,488,0
20241018,175600,1284282082,488,488,488,488,0
20241018,175500,1284282082,488,488,488,488,0
20241018,175400,1284282082,488,488,488,488,0
20241018,175300,1284282082,488,488,488,488,0
20241018,175200,1284282082,488,488,488,488,0
20241018,175100,1284282082,488,488,488,488,0
20241018,175000,1284282082,488,488,488,488,0
20241018,174900,1284282082,488,488,488,488,0
20241018,174800,1284282082,488,488,488,488,0
20241018,174700,1284282082,488,488,488,488,0
20241018,174600,1284282082,488,488,488,488,0
20241018,174500,1284282082,488,488,488,488,0
20241018,174400,1284282082,488,488,488,488,0
20241018,174300,1284282082,488,488,488,488,0
20241018,174200,1284282082,488,488,488,488,0
20241018,174100,1284282082,488,488,488,488,0
20241018,174000,1284282082,488,488,488,488,0
20241018,173900,1284282082,488,488,488,488,0
20241018,173800,1284282082,488,488,488,488,0
20241018,173700,1284282082,488,488,488,488,0
20241018,173600,1284282082,488,488,488,488,0
20241018,173500,1284282082,488,488,488,488,0
20241018,173400,1284282082,488,488,488,488,10126
20241018,173300,1284282082,488,488,488,488,0
20241018,173200,1284282082,488,488,488,488,0
20241018,173100,1284282082,488,488,488,488,0
20241018,173000,1284282082,488,488,488,488,0
20241018,172900,1284282082,488,488,488,488,0
20241018,172800,1284282082,488,488,488,488,0
20241018,172700,1284282082,488,488,488,488,0
20241018,172600,1284282082,488,488,488,488,0
20241018,172500,1284282082,488,488,488,488,0
20241018,172400,1284282082,488,488,488,488,0
20241018,172300,1284282082,488,488,488,488,0
20241018,172200,1284282082,488,488,488,488,0
20241018,172100,1284282082,488,488,488,488,0
20241018,172000,1284282082,488,488,488,488,0
20241018,171900,1284282082,488,488,488,488,0
20241018,171800,1284282082,488,488,488,488,0
20241018,171700,1284282082,488,488,488,488,0
20241018,171600,1284282082,488,488,488,488,0
20241018,171500,1284282082,488,488,488,488,0
20241018,171400,1284282082,488,488,488,488,0
20241018,171300,1284282082,488,488,488,488,0
20241018,171200,1284282082,488,488,488,488,0
20241018,171100,1284282082,488,488,488,488,0
20241018,171000,1284282082,488,488,488,488,0
20241018,170900,1284282082,488,488,488,488,0
20241018,170800,1284282082,488,488,488,488,0
20241018,170700,1284282082,488,488,488,488,0
20241018,170600,1284282082,488,488,488,488,0
20241018,170500,1284282082,488,488,488,488,0
20241018,170400,1284282082,488,488,488,488,10126
20241018,170300,1284282082,488,488,488,488,0
20241018,170200,1284282082,488,488,488,488,0
20241018,170100,1284282082,488,488,488,488,0
20241018,170000,1284282082,488,488,488,488,0
20241018,165900,1284282082,488,488,488,488,0
20241018,165800,1284282082,488,488,488,488,0
20241018,165700,1284282082,488,488,488,488,0
20241018,165600,1284282082,488,488,488,488,0
20241018,165500,1284282082,488,488,488,488,0
20241018,165400,1284282082,488,488,488,488,0
20241018,165300,1284282082,488,488,488,488,0
20241018,165200,1284282082,488,488,488,488,0
20241018,165100,1284282082,488,488,488,488,0
20241018,165000,1284282082,488,488,488,488,0
20241018,164900,1284282082,488,488,488,488,0
20241018,164800,1284282082,488,488,488,488,0
20241018,164700,1284282082,488,488,488,488,0
20241018,164600,1284282082,488,488,488,488,0
20241018,164500,1284282082,488,488,488,488,0
20241018,164400,1284282082,488,488,488,488,0
20241018,164300,1284282082,488,488,488,488,0
20241018,164200,1284282082,488,488,488,488,0
20241018,164100,1284282082,488,488,488,488,0
20241018,164000,1284282082,488,488,488,488,0
20241018,163900,1284282082,488,488,488,488,0
20241018,163800,1284282082,488,488,488,488,0
20241018,163700,1284282082,488,488,488,488,0
20241018,163600,1284282082,488,488,488,488,0
20241018,163500,1284282082,488,488,488,488,0
20241018,163400,1284282082,488,488,488,488,10126
20241018,163300,1284282082,488,488,488,488,0
20241018,163200,1284282082,488,488,488,488,0
20241018,163100,1284282082,488,488,488,488,0
20241018,163000,1284282082,488,488,488,488,0
20241018,162900,1284282082,488,488,488,488,0
20241018,162800,1284282082,488,488,488,488,0
20241018,162700,1284282082,488,488,488,488,0
20241018,162600,1284282082,488,488,488,488,0
20241018,162500,1284282082,488,488,488,488,0
20241018,162400,1284282082,488,488,488,488,0
20241018,162300,1284282082,488,488,488,488,0
20241018,162200,1284282082,488,488,488,488,0
20241018,162100,1284282082,488,488,488,488,0
20241018,162000,1284282082,488,488,488,488,0
20241018,161900,1284282082,488,488,488,488,0
20241018,161800,1284282082,488,488,488,488,0
20241018,161700,1284282082,488,488,488,488,0
20241018,161600,1284282082,488,488,488,488,0
20241018,161500,1284282082,488,488,488,488,0
20241018,161400,1284282082,488,488,488,488,0
20241018,161300,1284282082,488,488,488,488,0
20241018,161200,1284282082,488,488,488,488,0
20241018,161100,1284282082,488,488,488,488,0
20241018,161000,1284282082,488,488,488,488,0
20241018,160900,1284282082,488,488,488,488,0
20241018,160800,1284282082,488,488,488,488,0
20241018,160700,1284282082,488,488,488,488,0
20241018,160600,1284282082,488,488,488,488,0
20241018,160500,1284282082,488,488,488,488,0
20241018,160400,1284282082,488,488,488,488,10126
20241018,160300,1284282082,488,488,488,488,0
20241018,160200,1284282082,488,488,488,488,0
20241018,160100,1284282082,488,488,488,488,0
20241018,160000,1284282082,488,488,488,488,0
20241018,155900,1284282082,488,488,488,488,0
20241018,155800,1284282082,488,488,488,488,0
20241018,155700,1284282082,488,488,488,488,0
20241018,155600,1284282082,488,488,488,488,0
20241018,155500,1284282082,488,488,488,488,0
20241018,155400,1284282082,488,488,488,488,0
20241018,155300,1284282082,488,488,488,488,0
20241018,155200,1284282082,488,488,488,488,0
20241018,155100,1284282082,488,488,488,488,0
20241018,155000,1284282082,488,488,488,488,0
20241018,154900,1284282082,488,488,488,488,0
20241018,154800,1284282082,488,488,488,488,0
20241018,154700,1284282082,488,488,488,488,0
20241018,154600,1284282082,488,488,488,488,0
20241018,154500,1284282082,488,488,488,488,0
20241018,154400,1284282082,488,488,488,488,0
20241018,154300,1284282082,488,488,488,488,0
20241018,154200,1284282082,488,488,488,488,0
20241018,154100,1284282082,488,488,488,488,0
20241018,154000,1284282082,488,488,488,488,0
20241018,153900,1284282082,488,488,488,488,0
20241018,153800,1284282082,488,488,488,488,0
20241018,153700,1284282082,488,488,488,488,0
20241018,153600,1284282082,488,488,488,488,0
20241018,153500,1284282082,488,488,488,488,0
20241018,153400,1284282082,488,488,488,488,10126
20241018,153300,1284282082,488,488,488,488,0
20241018,153200,1284282082,488,488,488,488,0
20241018,153100,1284282082,488,488,488,488,0
20241018,153000,1284282082,488,488,488,488,10126
20241018,152900,1279340594,488,488,488,488,0
20241018,152800,1279340594,488,488,488,488,0
20241018,152700,1279340594,488,488,488,488,0
20241018,152600,1279340594,488,488,488,488,0
20241018,152500,1279340594,488,488,488,488,0
20241018,152400,1279340594,488,488,488,488,0
20241018,152300,1279340594,488,488,488,488,0
20241018,152200,1279340594,488,488,488,488,0
20241018,152100,1279340594,488,488,488,488,0
20241018,152000,1279340594,488,488,488,488,0
20241018,151900,1279340594,488,488,488,486,33798
20241018,151800,1262905913,488,488,488,487,3864
20241018,151700,1261023800,488,487,488,487,600
20241018,151600,1260731500,488,488,488,487,3403
20241018,151500,1259073836,488,489,489,488,3289
20241018,151400,1257468778,488,489,489,488,5214
20241018,151300,1254924332,490,488,490,488,2046
20241018,151200,1253924333,488,488,489,488,8
20241018,151100,1253920428,488,489,489,488,841
20241018,151000,1253510019,488,489,489,488,3027
20241018,150900,1252030956,488,488,489,488,607
20241018,150800,1251734374,488,488,489,488,8263
20241018,150700,1247702029,487,488,488,487,1326
20241018,150600,1247056241,488,488,488,488,9913
20241018,150500,1242218697,488,488,488,488,23
20241018,150400,1242207473,488,486,488,486,279
20241018,150300,1242071525,487,487,487,486,966
20241018,150200,1241601697,488,487,488,487,10500
20241018,150100,1236478197,487,487,487,486,2587
20241018,150000,1235219328,487,486,487,486,2346
20241018,145900,1234079111,486,487,487,486,2026
20241018,145800,1233094449,487,487,487,486,2965
20241018,145700,1231650695,487,486,487,486,2589
20241018,145600,1230391330,487,487,487,487,1056
20241018,145500,1229877058,487,487,487,487,207
20241018,145400,1229776249,487,487,487,487,1316
20241018,145300,1229135357,487,487,487,487,249
20241018,145200,1229014094,487,486,487,486,11814
20241018,145100,1223271790,487,486,487,486,1521
20241018,145000,1222532583,487,486,487,486,1498
20241018,144900,1221804415,487,487,487,487,72
20241018,144800,1221769351,487,486,487,486,333
20241018,144700,1221607351,487,486,487,486,1096
20241018,144600,1221074599,487,486,487,486,110
20241018,144500,1221021031,486,487,487,486,101
20241018,144400,1220971944,486,487,487,486,96
20241018,144300,1220925287,487,487,487,487,234
20241018,144200,1220811329,487,487,487,487,191
20241018,144100,1220718312,487,486,487,486,8
20241018,144000,1220714417,487,487,487,487,607
20241018,143900,1220418808,488,487,488,487,1871
20241018,143800,1219505933,487,485,487,484,13000
20241018,143700,1213190530,485,486,486,485,3101
20241018,143600,1211685545,485,485,485,485,22728
20241018,143500,1200662465,485,485,485,485,11
20241018,143400,1200657130,484,483,484,483,38944
20241018,143300,1181808334,484,484,484,483,3934
20241018,143200,1179904988,484,484,484,483,3540
20241018,143100,1178195137,484,484,484,484,1732
20241018,143000,1177356849,485,485,485,484,898
20241018,142900,1176921329,485,485,485,485,102
20241018,142800,1176871859,485,484,485,484,119
20241018,142700,1176814145,484,484,484,484,1904
20241018,142600,1175892609,484,484,484,484,828
20241018,142500,1175491857,484,484,484,484,2496
20241018,142400,1174283793,484,484,484,483,256
20241018,142300,1174160115,484,484,484,483,1398
20241018,142200,1173483783,484,484,484,484,3074
20241018,142100,1171995967,484,484,484,484,1603
20241018,142000,1171220115,484,484,484,484,2572
20241018,141900,1169975267,484,485,485,483,3168
20241018,141800,1168441519,485,485,485,483,27701
20241018,141700,1155049444,485,485,485,484,3018
20241018,141600,1153586714,485,485,485,485,106
20241018,141500,1153535304,484,485,485,484,6700
20241018,141400,1150291999,485,484,485,484,167
20241018,141300,1150211104,484,483,484,483,6183
20241018,141200,1147224615,482,482,483,482,5647
20241018,141100,1144502750,483,482,483,482,567
20241018,141000,1144228950,482,482,484,482,20002
20241018,140900,1134587984,482,483,483,482,16040
20241018,140800,1126856674,482,484,484,482,15918
20241018,140700,1119174420,483,484,484,483,11000
20241018,140600,1113861340,483,484,484,483,557
20241018,140500,1113592299,483,484,484,483,11111
20241018,140400,1108224896,484,485,485,484,331
20241018,140300,1108064691,483,484,485,483,28211
20241018,140200,1094427458,485,485,485,484,5404
20241018,140100,1091810718,485,485,485,485,5
20241018,140000,1091808293,485,484,485,484,3729
20241018,135900,1090003237,484,485,485,484,10513
20241018,135800,1084914844,485,485,485,485,147
20241018,135700,1084843549,485,485,485,485,3104
20241018,135600,1083338109,485,485,485,485,1383
20241018,135500,1082667354,485,485,485,485,2234
20241018,135400,1081583864,485,486,486,485,46436
20241018,135300,1059059100,486,486,486,486,1000
20241018,135200,1058573100,487,487,487,487,1178
20241018,135100,1057999414,487,487,487,486,164
20241018,135000,1057919576,486,487,487,486,13549
20241018,134900,1051334758,487,487,487,486,285
20241018,134800,1051195968,487,487,487,487,22
20241018,134700,1051185254,487,487,487,487,114
20241018,134600,1051129736,487,487,487,487,1001
20241018,134500,1050642249,487,487,487,486,586
20241018,134400,1050356870,486,487,487,486,1643
20241018,134300,1049558210,487,487,487,486,12257
20241018,134200,1043601286,487,487,487,487,22
20241018,134100,1043590572,487,487,487,487,230
20241018,134000,1043478562,486,487,487,486,10173
20241018,133900,1038534462,487,487,487,487,1007
20241018,133800,1038044053,487,486,487,486,2640
20241018,133700,1036758974,486,487,487,486,322
20241018,133600,1036602210,487,487,487,487,709
20241018,133500,1036256927,487,487,487,487,0
20241018,133400,1036256927,487,487,487,487,1281
20241018,133300,1035633080,487,487,487,487,388
20241018,133200,1035444124,487,487,487,487,2369
20241018,133100,1034290421,487,488,488,487,85
20241018,133000,1034248993,488,488,488,488,30
20241018,132900,1034234353,487,488,488,487,129
20241018,132800,1034171404,487,487,487,487,4
20241018,132700,1034169456,487,488,488,487,1162
20241018,132600,1033603512,488,488,488,488,62
20241018,132500,1033573256,488,488,488,488,161
20241018,132400,1033494688,488,488,488,488,501
20241018,132300,1033250200,487,487,488,487,2494
20241018,132200,1032034128,488,487,488,487,1025
20241018,132100,1031534928,487,487,488,487,2826
20241018,132000,1030158665,487,487,487,487,266
20241018,131900,1030029123,487,487,487,486,182
20241018,131800,1029940578,487,487,487,486,1918
20241018,131700,1029008312,487,486,487,486,1014
20241018,131600,1028514643,487,487,487,487,63
20241018,131500,1028483962,487,487,487,487,24
20241018,131400,1028472274,487,487,487,486,430
20241018,131300,1028262874,487,487,487,486,4988
20241018,131200,1025838456,487,487,487,487,1673
20241018,131100,1025023705,487,486,487,486,14824
20241018,131000,1017816294,486,486,487,486,3912
20241018,130900,1015914662,487,487,487,486,2325
20241018,130800,1014782587,487,487,487,487,13518
20241018,130700,1008199321,487,488,488,487,2992
20241018,130600,1006742216,488,487,488,487,502
20241018,130500,1006497741,487,488,488,487,160
20241018,130400,1006419711,488,488,488,488,5411
20241018,130300,1003779143,487,487,487,487,2958
20241018,130200,1002338597,487,488,488,487,3023
20241018,130100,1000866373,488,488,488,488,660
20241018,130000,1000544293,488,488,488,488,189
20241018,125900,1000452061,488,488,488,488,1604
20241018,125800,999669309,488,487,488,487,35
20241018,125700,999652241,488,488,488,488,62
20241018,125600,999621985,486,486,486,486,17
20241018,125500,999613723,488,486,488,486,7522
20241018,125400,995955789,486,487,487,486,7410
20241018,125300,992354436,488,488,488,488,648
20241018,125200,992038212,488,488,488,488,668
20241018,125100,991712228,488,487,488,487,2211
20241018,125000,990635470,487,487,487,487,780
20241018,124900,990255610,487,488,488,487,8454
20241018,124800,986138511,488,488,488,487,5254
20241018,124700,983574560,488,487,488,487,3849
20241018,124600,981700062,487,487,487,487,362
20241018,124500,981523768,488,488,488,488,5225
20241018,124400,978973968,488,488,488,488,2002
20241018,124300,977996992,488,488,488,487,3108
20241018,124200,976480299,487,488,488,487,56
20241018,124100,976453026,488,487,488,487,1559
20241018,124000,975692428,487,488,488,487,174
20241018,123900,975607629,488,488,488,488,1115
20241018,123800,975063509,488,487,488,487,1028
20241018,123700,974561873,487,487,487,487,4008
20241018,123600,972609977,486,487,487,486,302
20241018,123500,972463204,487,487,487,486,145
20241018,123400,972392689,487,487,487,486,385
20241018,123300,972205294,486,487,487,486,15179
20241018,123200,964813171,487,487,488,487,1543
20241018,123100,964060445,487,487,487,487,1306
20241018,123000,963424423,487,487,487,487,310
20241018,122900,963273453,487,487,487,487,50
20241018,122800,963249103,488,488,488,488,3
20241018,122700,963247639,488,488,488,488,10
20241018,122600,963242759,488,487,488,487,295
20241018,122500,963098920,487,487,488,487,4280
20241018,122400,961014446,488,488,488,488,81
20241018,122300,960974918,488,490,490,488,12
20241018,122200,960969047,490,489,490,489,950
20241018,122100,960504247,490,488,490,488,762
20241018,122000,960131889,488,488,488,488,937
20241018,121900,959674633,488,488,488,487,5157
20241018,121800,957161017,488,488,488,488,19125
20241018,121700,947828017,488,488,488,488,506
20241018,121600,947581089,488,488,488,487,4685
20241018,121500,945295062,488,486,488,486,13311
20241018,121400,938816368,487,487,487,487,388
20241018,121300,938627412,487,486,487,486,10271
20241018,121200,933626099,486,486,486,486,988
20241018,121100,933145931,486,486,486,485,394
20241018,121000,932954495,486,486,486,486,2329
20241018,120900,931822601,486,486,486,486,375
20241018,120800,931640351,485,485,486,485,142
20241018,120700,931571347,485,485,485,485,121
20241018,120600,931512662,486,486,486,486,1126
20241018,120500,930965426,486,486,486,486,9244
20241018,120400,926472842,486,486,486,486,68
20241018,120300,926439794,485,486,486,485,1102
20241018,120200,925904319,486,486,486,486,101
20241018,120100,925855233,486,486,486,484,13114
20241018,120000,919499847,486,484,486,484,1070
20241018,115900,918981827,484,485,485,484,6767
20241018,115800,915703123,486,485,486,485,533
20241018,115700,915444517,485,485,485,485,927
20241018,115600,914994922,484,484,484,483,16527
20241018,115500,906997076,484,484,484,484,25
20241018,115400,906984976,483,484,484,483,11450
20241018,115300,901453176,483,484,484,483,10159
20241018,115200,896536415,484,484,484,484,2620
20241018,115100,895268335,484,484,484,484,553
20241018,115000,895000683,484,484,484,483,1765
20241018,114900,894146513,484,484,484,484,304
20241018,114800,893999377,484,485,485,484,19364
20241018,114700,884616768,485,485,485,485,395
20241018,114600,884425193,485,485,485,484,1836
20241018,114500,883536095,485,485,485,484,1991
20241018,114400,882570758,485,485,485,485,4096
20241018,114300,880584198,485,485,485,485,47
20241018,114200,880561403,485,485,485,485,2327
20241018,114100,879432808,485,485,485,485,309
20241018,114000,879282943,486,485,486,483,14631
20241018,113900,872197422,486,486,486,485,1048
20241018,113800,871689083,486,485,486,485,1256
20241018,113700,871079893,486,486,486,486,1058
20241018,113600,870565705,486,485,486,485,2588
20241018,113500,869310423,485,486,486,485,1139
20241018,113400,868756998,486,486,486,485,919
20241018,113300,868311279,485,485,486,485,2905
20241018,113200,866902199,486,486,486,486,3029
20241018,113100,865430105,486,486,486,485,41164
20241018,113000,845465551,486,486,486,486,546
20241018,112900,845200195,486,487,487,485,9370
20241018,112800,840648674,487,487,487,487,774
20241018,112700,840271736,487,486,487,486,550
20241018,112600,840004063,486,486,487,486,1137
20241018,112500,839451477,486,487,487,486,14598
20241018,112400,832356769,487,487,487,486,246
20241018,112300,832236984,487,487,487,486,679
20241018,112200,831906342,486,486,486,486,1035
20241018,112100,831403332,486,487,487,486,2655
20241018,112000,830111432,486,487,487,486,579
20241018,111900,829829988,486,486,486,486,20
20241018,111800,829820268,486,487,488,486,2938
20241018,111700,828389456,488,487,488,487,177
20241018,111600,828303202,487,489,489,487,50903
20241018,111500,803466437,488,489,489,488,18296
20241018,111400,794537980,488,488,488,488,500
20241018,111300,794293980,488,489,489,488,1313
20241018,111200,793653179,488,488,489,488,4599
20241018,111100,791405866,488,489,489,488,3932
20241018,111000,789483519,489,489,489,489,195
20241018,110900,789388164,488,489,489,488,1205
20241018,110800,788799919,489,489,489,489,0
20241018,110700,788799919,489,489,489,488,1715
20241018,110600,787961392,488,488,489,488,4854
20241018,110500,785592139,489,489,489,488,6446
20241018,110400,782444549,489,489,489,488,1749
20241018,110300,781590958,489,489,489,488,779
20241018,110200,781210663,489,489,489,488,17390
20241018,110100,772722932,489,489,489,489,784
20241018,110000,772339556,489,489,489,488,22837
20241018,105900,761193963,489,490,490,488,3543
20241018,105800,759461413,490,489,490,488,1173
20241018,105700,758888833,488,489,489,488,9864
20241018,105600,754072349,489,489,489,489,527
20241018,105500,753814646,490,490,490,489,9639
20241018,105400,749101057,490,490,490,490,488
20241018,105300,748861937,490,491,491,490,2835
20241018,105200,747472705,491,490,491,490,4805
20241018,105100,745117810,490,490,490,490,1561
20241018,105000,744352920,490,491,491,490,97
20241018,104900,744305366,491,490,491,490,66
20241018,104800,744272970,491,491,491,490,1568
20241018,104700,743504425,491,491,491,491,1035
20241018,104600,742996240,491,490,491,490,2232
20241018,104500,741902540,490,491,491,490,25
20241018,104400,741890279,491,491,491,491,1957
20241018,104300,740929392,491,491,491,491,53
20241018,104200,740903369,490,491,492,490,17605
20241018,104100,732273826,491,491,492,491,2024
20241018,104000,731280039,491,492,492,491,4260
20241018,103900,729184134,492,492,492,492,2854
20241018,103800,727779966,492,492,493,492,14471
20241018,103700,720659893,493,493,493,492,4064
20241018,103600,718659741,492,493,493,492,701
20241018,103500,718314738,493,493,493,493,202
20241018,103400,718215152,492,492,493,492,1221
20241018,103300,717614299,493,492,493,492,1090
20241018,103200,717077969,493,493,493,492,1115
20241018,103100,716528304,493,493,493,492,242
20241018,103000,716409014,493,493,493,492,425
20241018,102900,716199589,493,493,493,493,110
20241018,102800,716145359,493,493,493,493,213
20241018,102700,716040350,492,493,493,492,2217
20241018,102600,714949479,492,493,493,492,4107
20241018,102500,712925330,493,493,493,492,2100
20241018,102400,711890100,493,493,493,493,2403
20241018,102300,710705421,494,494,494,493,3220
20241018,102200,709116692,494,493,494,493,8091
20241018,102100,705127827,493,494,494,493,11359
20241018,102000,699527800,494,494,494,494,1062
20241018,101900,699003172,494,494,494,494,503
20241018,101800,698754690,494,495,495,494,2221
20241018,101700,697656481,495,494,495,494,4450
20241018,101600,695455029,494,496,496,494,1669
20241018,101500,694629066,496,496,496,493,2059
20241018,101400,693610574,494,496,497,494,9451
20241018,101300,688918496,496,494,497,494,10306
20241018,101200,683815482,494,493,494,492,5951
20241018,101100,680887137,493,494,494,491,2082
20241018,101000,679859893,494,497,497,494,17737
20241018,100900,671064375,497,496,497,496,2768
20241018,100800,669690831,496,495,497,495,5433
20241018,100700,666991398,497,498,500,497,8453
20241018,100600,662769274,498,491,500,491,35405
20241018,100500,645099294,498,492,498,491,27081
20241018,100400,631662123,492,493,495,492,10186
20241018,100300,626622651,493,493,495,491,32455
20241018,100200,610591758,494,492,494,487,10359
20241018,100100,605487513,493,490,493,490,8245
20241018,100000,601435216,491,486,491,486,27663
20241018,095900,587919255,486,488,488,485,7364
20241018,095800,584338828,485,489,489,485,32079
20241018,095700,568756586,489,485,489,485,6135
20241018,095600,565778843,485,483,485,483,9001
20241018,095500,561415358,483,483,484,481,16628
20241018,095400,553385890,483,484,484,482,17466
20241018,095300,544952749,483,483,483,482,13581
20241018,095200,538398137,483,482,483,482,17249
20241018,095100,530079920,482,482,482,481,14258
20241018,095000,523209909,482,481,484,481,36071
20241018,094900,505797119,482,483,483,480,85326
20241018,094800,464772707,483,484,484,482,9674
20241018,094700,460100069,485,485,486,481,54632
20241018,094600,433688615,486,486,486,484,73833
20241018,094500,397871814,486,488,489,485,35564
20241018,094400,380595462,487,489,490,487,69473
20241018,094300,346659388,490,491,491,489,142819
20241018,094200,276680849,491,491,492,491,28981
20241018,094100,262450942,492,492,493,492,5012
20241018,094000,259984320,492,493,493,492,4420
20241018,093900,257809469,493,494,494,492,1574
20241018,093800,257033743,493,493,493,493,1000
20241018,093700,256540743,493,493,494,493,1176
20241018,093600,255960646,493,493,494,493,6841
20241018,093500,252588032,493,494,494,493,4487
20241018,093400,250373619,494,494,494,493,4271
20241018,093300,248264066,494,494,494,493,4116
20241018,093200,246233862,494,494,494,493,6518
20241018,093100,243019220,493,494,494,493,11152
20241018,093000,237521024,494,494,494,494,324
20241018,092900,237360968,493,494,494,493,935
20241018,092800,236899596,493,493,494,493,4838
20241018,092700,234513969,493,494,494,493,5642
20241018,092600,231732101,494,494,494,494,4272
20241018,092500,229621733,494,493,494,493,1239
20241018,092400,229010896,493,493,493,493,1556
20241018,092300,228243788,493,492,493,492,21702
20241018,092200,217545471,493,494,494,492,6209
20241018,092100,214486612,494,496,496,493,12329
20241018,092000,208396484,494,494,494,494,2398
20241018,091900,207211872,496,495,496,494,26852
20241018,091800,193922529,495,495,496,495,8484
20241018,091700,189717949,494,494,495,493,30731
20241018,091600,174549193,495,494,495,493,1054
20241018,091500,174028347,494,493,494,493,7439
20241018,091400,170358998,493,493,494,492,4872
20241018,091300,167957733,493,494,494,493,8025
20241018,091200,163997984,494,493,494,493,16354
20241018,091100,155925346,493,494,494,492,2065
20241018,091000,154907994,494,492,494,491,41701
20241018,090900,134347954,492,492,493,492,15620
20241018,090800,126661890,492,491,492,490,26471
20241018,090700,113668321,490,492,492,490,70433
20241018,090600,79070813,492,493,493,491,55059
20241018,090500,51976369,493,495,495,493,30809
20241018,090400,36739534,495,498,498,495,18577
20241018,090300,27524319,497,498,498,497,6251
20241018,090200,24415730,497,498,498,497,9390
20241018,090100,19747447,498,499,499,498,7626
20241018,090000,15944578,500,499,500,499,31953