stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,183400,461421719,489,489,489,489,5496
20241021,183300,461421719,489,489,489,489,0
20241021,183200,461421719,489,489,489,489,0
20241021,183100,461421719,489,489,489,489,0
20241021,183000,461421719,489,489,489,489,0
20241021,182900,461421719,489,489,489,489,0
20241021,182800,461421719,489,489,489,489,0
20241021,182700,461421719,489,489,489,489,0
20241021,182600,461421719,489,489,489,489,0
20241021,182500,461421719,489,489,489,489,0
20241021,182400,461421719,489,489,489,489,0
20241021,182300,461421719,489,489,489,489,0
20241021,182200,461421719,489,489,489,489,0
20241021,182100,461421719,489,489,489,489,0
20241021,182000,461421719,489,489,489,489,0
20241021,181900,461421719,489,489,489,489,0
20241021,181800,461421719,489,489,489,489,0
20241021,181700,461421719,489,489,489,489,0
20241021,181600,461421719,489,489,489,489,0
20241021,181500,461421719,489,489,489,489,0
20241021,181400,461421719,489,489,489,489,0
20241021,181300,461421719,489,489,489,489,0
20241021,181200,461421719,489,489,489,489,0
20241021,181100,461421719,489,489,489,489,0
20241021,181000,461421719,489,489,489,489,0
20241021,180900,461421719,489,489,489,489,0
20241021,180800,461421719,489,489,489,489,0
20241021,180700,461421719,489,489,489,489,0
20241021,180600,461421719,489,489,489,489,0
20241021,180500,461421719,489,489,489,489,0
20241021,180400,461421719,489,489,489,489,5496
20241021,180300,461421719,489,489,489,489,0
20241021,180200,461421719,489,489,489,489,0
20241021,180100,461421719,489,489,489,489,0
20241021,180000,461421719,489,489,489,489,0
20241021,175900,461421719,489,489,489,489,0
20241021,175800,461421719,489,489,489,489,0
20241021,175700,461421719,489,489,489,489,0
20241021,175600,461421719,489,489,489,489,0
20241021,175500,461421719,489,489,489,489,0
20241021,175400,461421719,489,489,489,489,0
20241021,175300,461421719,489,489,489,489,0
20241021,175200,461421719,489,489,489,489,0
20241021,175100,461421719,489,489,489,489,0
20241021,175000,461421719,489,489,489,489,0
20241021,174900,461421719,489,489,489,489,0
20241021,174800,461421719,489,489,489,489,0
20241021,174700,461421719,489,489,489,489,0
20241021,174600,461421719,489,489,489,489,0
20241021,174500,461421719,489,489,489,489,0
20241021,174400,461421719,489,489,489,489,0
20241021,174300,461421719,489,489,489,489,0
20241021,174200,461421719,489,489,489,489,0
20241021,174100,461421719,489,489,489,489,0
20241021,174000,461421719,489,489,489,489,0
20241021,173900,461421719,489,489,489,489,0
20241021,173800,461421719,489,489,489,489,0
20241021,173700,461421719,489,489,489,489,0
20241021,173600,461421719,489,489,489,489,0
20241021,173500,461421719,489,489,489,489,0
20241021,173400,461421719,489,489,489,489,5496
20241021,173300,461421719,489,489,489,489,0
20241021,173200,461421719,489,489,489,489,0
20241021,173100,461421719,489,489,489,489,0
20241021,173000,461421719,489,489,489,489,0
20241021,172900,461421719,489,489,489,489,0
20241021,172800,461421719,489,489,489,489,0
20241021,172700,461421719,489,489,489,489,0
20241021,172600,461421719,489,489,489,489,0
20241021,172500,461421719,489,489,489,489,0
20241021,172400,461421719,489,489,489,489,0
20241021,172300,461421719,489,489,489,489,0
20241021,172200,461421719,489,489,489,489,0
20241021,172100,461421719,489,489,489,489,0
20241021,172000,461421719,489,489,489,489,0
20241021,171900,461421719,489,489,489,489,0
20241021,171800,461421719,489,489,489,489,0
20241021,171700,461421719,489,489,489,489,0
20241021,171600,461421719,489,489,489,489,0
20241021,171500,461421719,489,489,489,489,0
20241021,171400,461421719,489,489,489,489,0
20241021,171300,461421719,489,489,489,489,0
20241021,171200,461421719,489,489,489,489,0
20241021,171100,461421719,489,489,489,489,0
20241021,171000,461421719,489,489,489,489,0
20241021,170900,461421719,489,489,489,489,0
20241021,170800,461421719,489,489,489,489,0
20241021,170700,461421719,489,489,489,489,0
20241021,170600,461421719,489,489,489,489,0
20241021,170500,461421719,489,489,489,489,0
20241021,170400,461421719,489,489,489,489,5496
20241021,170300,461421719,489,489,489,489,0
20241021,170200,461421719,489,489,489,489,0
20241021,170100,461421719,489,489,489,489,0
20241021,170000,461421719,489,489,489,489,0
20241021,165900,461421719,489,489,489,489,0
20241021,165800,461421719,489,489,489,489,0
20241021,165700,461421719,489,489,489,489,0
20241021,165600,461421719,489,489,489,489,0
20241021,165500,461421719,489,489,489,489,0
20241021,165400,461421719,489,489,489,489,0
20241021,165300,461421719,489,489,489,489,0
20241021,165200,461421719,489,489,489,489,0
20241021,165100,461421719,489,489,489,489,0
20241021,165000,461421719,489,489,489,489,0
20241021,164900,461421719,489,489,489,489,0
20241021,164800,461421719,489,489,489,489,0
20241021,164700,461421719,489,489,489,489,0
20241021,164600,461421719,489,489,489,489,0
20241021,164500,461421719,489,489,489,489,0
20241021,164400,461421719,489,489,489,489,0
20241021,164300,461421719,489,489,489,489,0
20241021,164200,461421719,489,489,489,489,0
20241021,164100,461421719,489,489,489,489,0
20241021,164000,461421719,489,489,489,489,0
20241021,163900,461421719,489,489,489,489,0
20241021,163800,461421719,489,489,489,489,0
20241021,163700,461421719,489,489,489,489,0
20241021,163600,461421719,489,489,489,489,0
20241021,163500,461421719,489,489,489,489,0
20241021,163400,461421719,489,489,489,489,5496
20241021,163300,461421719,489,489,489,489,0
20241021,163200,461421719,489,489,489,489,0
20241021,163100,461421719,489,489,489,489,0
20241021,163000,461421719,489,489,489,489,0
20241021,162900,461421719,489,489,489,489,0
20241021,162800,461421719,489,489,489,489,0
20241021,162700,461421719,489,489,489,489,0
20241021,162600,461421719,489,489,489,489,0
20241021,162500,461421719,489,489,489,489,0
20241021,162400,461421719,489,489,489,489,0
20241021,162300,461421719,489,489,489,489,0
20241021,162200,461421719,489,489,489,489,0
20241021,162100,461421719,489,489,489,489,0
20241021,162000,461421719,489,489,489,489,0
20241021,161900,461421719,489,489,489,489,0
20241021,161800,461421719,489,489,489,489,0
20241021,161700,461421719,489,489,489,489,0
20241021,161600,461421719,489,489,489,489,0
20241021,161500,461421719,489,489,489,489,0
20241021,161400,461421719,489,489,489,489,0
20241021,161300,461421719,489,489,489,489,0
20241021,161200,461421719,489,489,489,489,0
20241021,161100,461421719,489,489,489,489,0
20241021,161000,461421719,489,489,489,489,0
20241021,160900,461421719,489,489,489,489,0
20241021,160800,461421719,489,489,489,489,0
20241021,160700,461421719,489,489,489,489,0
20241021,160600,461421719,489,489,489,489,0
20241021,160500,461421719,489,489,489,489,0
20241021,160400,461421719,489,489,489,489,5496
20241021,160300,461421719,489,489,489,489,0
20241021,160200,461421719,489,489,489,489,0
20241021,160100,461421719,489,489,489,489,0
20241021,160000,461421719,489,489,489,489,0
20241021,155900,461421719,489,489,489,489,0
20241021,155800,461421719,489,489,489,489,0
20241021,155700,461421719,489,489,489,489,0
20241021,155600,461421719,489,489,489,489,0
20241021,155500,461421719,489,489,489,489,0
20241021,155400,461421719,489,489,489,489,0
20241021,155300,461421719,489,489,489,489,0
20241021,155200,461421719,489,489,489,489,0
20241021,155100,461421719,489,489,489,489,0
20241021,155000,461421719,489,489,489,489,0
20241021,154900,461421719,489,489,489,489,0
20241021,154800,461421719,489,489,489,489,0
20241021,154700,461421719,489,489,489,489,0
20241021,154600,461421719,489,489,489,489,0
20241021,154500,461421719,489,489,489,489,0
20241021,154400,461421719,489,489,489,489,0
20241021,154300,461421719,489,489,489,489,0
20241021,154200,461421719,489,489,489,489,0
20241021,154100,461421719,489,489,489,489,0
20241021,154000,461421719,489,489,489,489,0
20241021,153900,461421719,489,489,489,489,0
20241021,153800,461421719,489,489,489,489,0
20241021,153700,461421719,489,489,489,489,0
20241021,153600,461421719,489,489,489,489,0
20241021,153500,461421719,489,489,489,489,0
20241021,153400,461421719,489,489,489,489,5496
20241021,153300,461421719,489,489,489,489,0
20241021,153200,461421719,489,489,489,489,0
20241021,153100,461421719,489,489,489,489,0
20241021,153000,461421719,489,489,489,489,5496
20241021,152900,458734175,489,489,489,489,0
20241021,152800,458734175,489,489,489,489,0
20241021,152700,458734175,489,489,489,489,0
20241021,152600,458734175,489,489,489,489,0
20241021,152500,458734175,489,489,489,489,0
20241021,152400,458734175,489,489,489,489,0
20241021,152300,458734175,489,489,489,489,0
20241021,152200,458734175,489,489,489,489,0
20241021,152100,458734175,489,489,489,489,0
20241021,152000,458734175,489,489,489,489,0
20241021,151900,458734175,489,489,489,489,3340
20241021,151800,457100915,488,488,488,488,50
20241021,151700,457076515,488,488,489,488,2147
20241021,151600,456027649,489,489,489,489,816
20241021,151500,455628625,489,489,489,489,150
20241021,151400,455555275,489,488,489,488,393
20241021,151300,455363163,489,489,489,488,1194
20241021,151200,454779317,489,489,489,489,103
20241021,151100,454728950,489,489,489,489,218
20241021,151000,454622348,489,487,489,487,2280
20241021,150900,453509608,488,488,488,488,17150
20241021,150800,445140408,489,489,489,488,418
20241021,150700,444936007,489,489,489,489,20
20241021,150600,444926227,489,490,490,489,3307
20241021,150500,443308287,490,490,490,490,1586
20241021,150400,442531147,489,490,490,489,12
20241021,150300,442525268,489,489,489,489,3318
20241021,150200,440902766,488,488,488,488,5691
20241021,150100,438125558,489,489,489,488,453
20241021,150000,437904071,489,489,489,488,11410
20241021,145900,432335443,489,489,489,489,302
20241021,145800,432187765,489,489,489,489,245
20241021,145700,432067960,489,489,490,489,4609
20241021,145600,429813648,489,490,490,489,142
20241021,145500,429744109,489,489,489,488,830
20241021,145400,429338271,489,489,489,489,1402
20241021,145300,428652693,489,489,489,488,534
20241021,145200,428391897,488,489,489,488,3526
20241021,145100,426667684,489,490,490,489,118
20241021,145000,426609865,490,489,490,489,175
20241021,144900,426524116,490,489,490,489,628
20241021,144800,426217021,489,490,490,489,22
20241021,144700,426206242,489,489,489,489,1116
20241021,144600,425660518,489,489,489,489,10
20241021,144500,425655628,488,488,488,488,204
20241021,144400,425556076,488,488,488,488,1057
20241021,144300,425040260,488,488,488,488,6074
20241021,144200,422076148,488,489,489,488,17115
20241021,144100,413724023,489,490,490,489,14891
20241021,144000,406438819,491,491,491,491,916
20241021,143900,405989063,492,492,492,492,1
20241021,143800,405988571,491,492,492,491,6672
20241021,143700,402709617,492,492,492,492,6
20241021,143600,402706665,492,492,492,491,4829
20241021,143500,400334625,491,491,491,491,2056
20241021,143400,399325129,491,491,491,491,3
20241021,143300,399323656,491,491,491,491,359
20241021,143200,399147387,491,490,491,490,14
20241021,143100,399140515,491,491,491,491,2
20241021,143000,399139533,490,490,490,490,654
20241021,142900,398819073,490,490,490,490,90
20241021,142800,398774973,490,490,490,490,82
20241021,142700,398734793,490,491,491,490,200
20241021,142600,398636705,491,491,491,491,13
20241021,142500,398630322,491,491,491,489,1141
20241021,142400,398072043,491,491,491,491,23
20241021,142300,398060750,491,491,491,491,0
20241021,142200,398060750,491,490,491,490,530
20241021,142100,397801048,490,490,490,490,65
20241021,142000,397769198,490,489,490,489,2974
20241021,141900,396314910,490,490,490,490,412
20241021,141800,396113030,490,490,490,490,49
20241021,141700,396089020,490,490,490,490,3329
20241021,141600,394457810,490,490,490,489,1652
20241021,141500,393649980,489,489,490,489,1157
20241021,141400,393083705,490,490,490,490,2
20241021,141300,393082725,490,490,490,490,329
20241021,141200,392921515,490,490,490,490,20
20241021,141100,392911715,490,490,490,489,261
20241021,141000,392783965,489,490,490,489,864
20241021,140900,392361419,490,490,490,490,51
20241021,140800,392336429,490,490,490,490,502
20241021,140700,392090449,490,490,490,490,301
20241021,140600,391942959,490,490,490,489,1189
20241021,140500,391361411,490,490,490,490,1206
20241021,140400,390770471,490,490,490,490,5
20241021,140300,390768021,490,490,490,490,5463
20241021,140200,388091151,490,492,492,490,17843
20241021,140100,379345881,492,492,492,492,10
20241021,140000,379340961,491,491,491,491,100
20241021,135900,379291861,492,492,492,492,875
20241021,135800,378861361,491,492,492,491,845
20241021,135700,378446347,492,492,492,492,1025
20241021,135600,377942047,492,492,492,492,4142
20241021,135500,375904183,492,491,492,490,1100
20241021,135400,375364883,490,490,490,490,184
20241021,135300,375274723,489,489,489,489,16048
20241021,135200,367427251,490,489,490,489,2021
20241021,135100,366438981,489,490,490,489,306
20241021,135000,366289342,490,490,490,490,18
20241021,134900,366280522,489,490,490,489,45
20241021,134800,366258473,490,492,492,490,8597
20241021,134700,362045587,492,492,492,492,151
20241021,134600,361971295,492,492,492,492,300
20241021,134500,361823695,492,491,492,491,135
20241021,134400,361757310,491,491,491,490,900
20241021,134300,361315510,491,491,491,491,96
20241021,134200,361268374,491,491,491,491,49
20241021,134100,361244315,491,491,491,490,160
20241021,134000,361165756,491,491,491,491,2150
20241021,133900,360110106,491,491,491,491,100
20241021,133800,360061006,491,491,491,491,131
20241021,133700,359996685,491,490,491,490,469
20241021,133600,359766874,490,491,491,490,373
20241021,133500,359583732,491,491,491,491,60
20241021,133400,359554272,491,491,491,491,1
20241021,133300,359553781,489,489,489,489,0
20241021,133200,359553781,489,489,489,489,161
20241021,133100,359475052,489,490,490,489,4101
20241021,133000,357468662,490,490,490,490,20
20241021,132900,357458862,492,493,493,490,26071
20241021,132800,344632513,493,493,493,493,136
20241021,132700,344565465,493,492,493,492,206
20241021,132600,344464024,492,492,492,492,4141
20241021,132500,342426652,492,492,492,492,37
20241021,132400,342408448,492,492,492,492,92
20241021,132300,342363184,489,490,490,489,16249
20241021,132200,334414866,492,492,492,492,261
20241021,132100,334286454,492,492,492,492,13
20241021,132000,334280058,492,490,492,490,198
20241021,131900,334183036,490,492,492,490,8504
20241021,131800,330016074,490,491,492,490,3541
20241021,131700,328278864,491,491,491,491,5
20241021,131600,328276409,492,492,492,492,215
20241021,131500,328170629,492,492,492,492,1
20241021,131400,328170137,492,492,492,492,195
20241021,131300,328074197,492,491,492,491,552
20241021,131200,327803113,491,491,491,491,3
20241021,131100,327801640,492,492,492,492,0
20241021,131000,327801640,492,492,492,492,83
20241021,130900,327760804,493,493,493,493,17
20241021,130800,327752423,493,493,493,493,7
20241021,130700,327748972,493,493,493,493,1400
20241021,130600,327058772,493,493,493,493,576
20241021,130500,326774804,493,493,493,493,1192
20241021,130400,326187148,493,491,493,491,201
20241021,130300,326088057,493,491,493,490,3088
20241021,130200,324565937,490,491,491,490,4588
20241021,130100,322317786,490,491,491,490,1000
20241021,130000,321827754,490,491,491,490,219
20241021,125900,321720398,491,492,492,491,2023
20241021,125800,320727082,492,492,492,492,3412
20241021,125700,319048378,492,492,492,492,49
20241021,125600,319024270,492,492,492,492,951
20241021,125500,318556378,492,492,492,492,61
20241021,125400,318526366,491,491,491,491,0
20241021,125300,318526366,491,491,492,491,638
20241021,125200,318213107,491,492,494,491,1100
20241021,125100,317672120,494,492,494,492,501
20241021,125000,317425626,492,492,492,492,501
20241021,124900,317179134,492,493,493,492,4206
20241021,124800,315105682,493,493,493,493,28
20241021,124700,315091878,493,494,494,493,2011
20241021,124600,314099435,494,493,494,493,14
20241021,124500,314092529,494,494,494,494,1433
20241021,124400,313384627,494,492,494,492,3886
20241021,124300,311468798,492,492,492,492,192
20241021,124200,311374334,492,492,492,492,305
20241021,124100,311224274,493,492,493,492,436
20241021,124000,311009410,492,493,493,492,126
20241021,123900,310947308,493,493,493,493,0
20241021,123800,310947308,493,493,493,493,7
20241021,123700,310943857,493,493,493,492,74
20241021,123600,310907395,493,492,493,492,97
20241021,123500,310859670,492,490,492,490,3
20241021,123400,310858196,492,491,492,489,20352
20241021,123300,300896493,492,491,492,491,1272
20241021,123200,300271376,493,491,493,490,11056
20241021,123100,294850712,493,494,494,491,38593
20241021,123000,275891701,494,493,494,493,213
20241021,122900,275786691,492,494,494,492,16349
20241021,122800,267740025,494,494,494,494,6152
20241021,122700,264700937,494,493,494,493,70
20241021,122600,264666425,493,494,494,493,792
20241021,122500,264275892,494,494,494,494,221
20241021,122400,264166718,494,494,494,494,299
20241021,122300,264019012,494,494,494,494,2072
20241021,122200,262995444,493,494,494,493,79
20241021,122100,262956438,494,493,494,493,1509
20241021,122000,262212442,494,494,494,493,162
20241021,121900,262132454,493,493,494,493,352
20241021,121800,261958917,493,493,493,493,4
20241021,121700,261956945,493,494,494,493,624
20241021,121600,261649312,493,494,494,493,13
20241021,121500,261642898,493,494,494,493,6
20241021,121400,261639938,494,493,494,493,585
20241021,121300,261351532,493,492,493,492,22
20241021,121200,261340707,493,493,493,493,5301
20241021,121100,258727314,493,494,494,493,241
20241021,121000,258608500,494,493,494,493,105
20241021,120900,258556731,494,493,494,493,142
20241021,120800,258486723,493,494,494,493,3
20241021,120700,258485242,494,493,494,493,2
20241021,120600,258484255,493,493,494,493,5195
20241021,120500,255923117,494,494,494,494,0
20241021,120400,255923117,494,494,494,494,51
20241021,120300,255897923,493,494,494,493,21
20241021,120200,255887569,494,494,494,493,502
20241021,120100,255639976,493,494,494,493,432
20241021,120000,255426998,493,494,494,493,452
20241021,115900,255203870,494,494,494,494,1759
20241021,115800,254334924,494,494,494,493,2045
20241021,115700,253326694,494,494,494,494,1
20241021,115600,253326200,494,494,494,494,2
20241021,115500,253325212,493,493,493,493,66
20241021,115400,253292674,494,494,494,493,447
20241021,115300,253072281,494,493,494,493,11
20241021,115200,253066857,493,493,494,493,1624
20241021,115100,252265208,493,493,493,493,210
20241021,115000,252161678,494,494,494,494,504
20241021,114900,251912702,494,493,494,492,10120
20241021,114800,246933464,492,493,493,492,111
20241021,114700,246878847,493,493,493,493,109
20241021,114600,246825110,493,493,493,493,1
20241021,114500,246824617,493,493,493,493,25
20241021,114400,246812292,493,494,494,492,1405
20241021,114300,246120943,493,493,493,493,74
20241021,114200,246084461,493,493,493,493,10
20241021,114100,246079531,493,493,493,492,112
20241021,114000,246024320,492,493,493,492,1296
20241021,113900,245385897,493,494,494,493,2321
20241021,113800,244241643,494,493,494,493,28
20241021,113700,244227838,494,494,494,494,301
20241021,113600,244079144,494,495,495,494,345
20241021,113500,243908713,494,495,495,494,2003
20241021,113400,242919228,495,495,495,495,101
20241021,113300,242869233,495,495,495,495,228
20241021,113200,242756373,495,495,495,495,412
20241021,113100,242552433,495,495,495,495,810
20241021,113000,242151483,496,496,496,496,719
20241021,112900,241794859,495,496,496,495,962
20241021,112800,241317912,496,496,496,496,30
20241021,112700,241303032,496,496,496,495,801
20241021,112600,240905929,496,496,496,495,1080
20241021,112500,240371099,496,495,496,495,185
20241021,112400,240279349,495,495,495,495,900
20241021,112300,239833849,496,496,496,496,262
20241021,112200,239703897,496,495,496,495,502
20241021,112100,239455406,495,496,496,495,51
20241021,112000,239430160,496,496,496,495,4084
20241021,111900,237404506,496,495,496,495,11038
20241021,111800,231936758,496,496,496,496,498
20241021,111700,231689750,495,495,496,495,803
20241021,111600,231291987,495,495,496,495,750
20241021,111500,230920661,495,495,495,495,2073
20241021,111400,229894526,494,495,495,494,609
20241021,111300,229593678,494,494,495,494,128
20241021,111200,229530344,495,495,495,494,5069
20241021,111100,227021749,495,495,495,494,661
20241021,111000,226695084,495,495,495,495,577
20241021,110900,226409469,495,495,495,495,737
20241021,110800,226044654,495,495,495,494,1709
20241021,110700,225198960,495,495,495,495,10951
20241021,110600,219778215,495,494,495,494,751
20241021,110500,219406654,494,493,494,493,1122
20241021,110400,218852486,493,493,493,492,3984
20241021,110300,216889374,493,493,493,493,350
20241021,110200,216716824,493,493,493,493,50
20241021,110100,216692174,494,494,494,492,2404
20241021,110000,215508598,494,494,494,494,209
20241021,105900,215405352,494,494,494,492,190
20241021,105800,215311664,494,494,494,493,1663
20241021,105700,214490164,495,495,495,494,759
20241021,105600,214115014,494,494,494,494,8585
20241021,105500,209874024,494,491,494,491,10249
20241021,105400,204817956,491,491,491,490,15573
20241021,105300,197181618,490,491,491,490,327
20241021,105200,197021292,491,490,491,490,102
20241021,105100,196971306,490,491,491,490,1548
20241021,105000,196212734,490,491,491,490,166
20241021,104900,196131229,491,491,491,491,129
20241021,104800,196067890,491,491,491,490,1096
20241021,104700,195530385,491,491,491,491,38
20241021,104600,195511727,491,491,491,490,214
20241021,104500,195406853,491,492,492,491,1482
20241021,104400,194679182,492,492,492,492,1
20241021,104300,194678690,491,491,491,491,2280
20241021,104200,193559210,492,492,492,492,2
20241021,104100,193558226,492,492,493,492,1769
20241021,104000,192687353,492,493,493,492,202
20241021,103900,192587769,493,493,493,493,19
20241021,103800,192578402,493,493,493,492,5226
20241021,103700,190003984,493,493,493,493,1453
20241021,103600,189287655,494,494,494,494,610
20241021,103500,188986315,494,494,494,494,844
20241021,103400,188569379,494,494,494,493,492
20241021,103300,188326821,494,494,494,494,10
20241021,103200,188321881,494,494,494,493,604
20241021,103100,188023575,494,493,494,492,9551
20241021,103000,183319431,494,494,494,493,8028
20241021,102900,179355890,494,494,494,494,0
20241021,102800,179355890,494,494,494,494,2
20241021,102700,179354902,494,493,494,493,2057
20241021,102600,178339801,493,494,494,493,4872
20241021,102500,175937794,494,493,494,493,10551
20241021,102400,170735001,493,496,496,492,3040
20241021,102300,169235049,496,495,496,495,4280
20241021,102200,167112671,496,496,496,495,5481
20241021,102100,164395045,496,496,496,496,516
20241021,102000,164139109,496,495,496,495,4560
20241021,101900,161879049,495,494,495,494,6074
20241021,101800,158876947,494,492,494,492,5778
20241021,101700,156028787,492,492,492,491,720
20241021,101600,155674574,491,491,491,491,0
20241021,101500,155674574,491,491,491,491,79
20241021,101400,155635785,491,491,491,491,111
20241021,101300,155581284,491,490,491,490,1926
20241021,101200,154635658,491,491,491,491,590
20241021,101100,154345968,491,491,491,490,553
20241021,101000,154074446,490,490,491,490,202
20241021,100900,153975324,490,491,492,490,2080
20241021,100800,152953864,492,492,492,491,1202
20241021,100700,152362680,491,491,492,491,4399
20241021,100600,150202770,491,490,491,490,197
20241021,100500,150106238,490,490,490,490,1965
20241021,100400,149143388,490,490,490,490,2383
20241021,100300,147975718,490,490,490,490,935
20241021,100200,147517568,490,491,491,490,1367
20241021,100100,146847698,491,491,491,491,28
20241021,100000,146833950,491,491,491,491,28
20241021,095900,146820202,491,490,491,489,476
20241021,095800,146586963,490,490,490,490,1004
20241021,095700,146095003,490,490,490,490,5061
20241021,095600,143615113,490,490,490,490,290
20241021,095500,143473013,489,489,490,489,637
20241021,095400,143161514,489,490,490,489,944
20241021,095300,142699891,490,489,490,489,503
20241021,095200,142453424,490,491,491,490,110
20241021,095100,142399514,491,491,491,489,3047
20241021,095000,140905295,489,491,491,489,232
20241021,094900,140791783,489,489,489,489,1250
20241021,094800,140180533,489,490,492,489,425
20241021,094700,139972688,489,489,489,489,30
20241021,094600,139958018,494,488,494,487,10459
20241021,094500,134833025,488,488,488,488,740
20241021,094400,134471905,488,490,490,488,20177
20241021,094300,124622192,490,490,490,490,9079
20241021,094200,120173482,490,489,490,489,136
20241021,094100,120106878,490,490,490,489,1058
20241021,094000,119588483,490,490,490,489,721
20241021,093900,119235785,490,490,490,489,3984
20241021,093800,117283714,490,489,490,488,4427
20241021,093700,115122944,489,489,489,488,1947
20241021,093600,114171427,488,488,489,488,849
20241021,093500,113757112,488,487,488,486,9263
20241021,093400,109242834,488,488,488,487,2140
20241021,093300,108200514,488,488,488,487,3562
20241021,093200,106465694,488,488,489,488,276
20241021,093100,106331002,488,489,489,488,9319
20241021,093000,101782175,489,489,489,489,2047
20241021,092900,100781192,489,489,489,489,1965
20241021,092800,99820307,489,489,489,488,11823
20241021,092700,94047803,489,489,489,489,1173
20241021,092600,93474206,489,490,490,489,27370
20241021,092500,80089665,489,490,490,489,379
20241021,092400,79904284,489,489,490,489,10539
20241021,092300,74743016,490,489,490,488,3352
20241021,092200,73102571,489,489,490,489,5587
20241021,092100,70370328,489,489,490,488,9978
20241021,092000,65491142,489,490,490,489,2103
20241021,091900,64462353,489,489,489,489,1516
20241021,091800,63721029,489,489,490,489,7114
20241021,091700,60237283,490,489,490,489,2092
20241021,091600,59213887,489,489,490,489,7525
20241021,091500,55532000,489,489,490,489,2574
20241021,091400,54273266,490,490,490,489,2169
20241021,091300,53212348,490,490,490,489,1492
20241021,091200,52481608,490,490,490,490,1352
20241021,091100,51819128,490,489,490,489,2426
20241021,091000,50631076,489,489,490,489,4196
20241021,090900,48579211,489,489,490,489,821
20241021,090800,48177622,489,490,490,489,1244
20241021,090700,47569203,490,492,492,490,14001
20241021,090600,40702176,492,491,492,491,2073
20241021,090500,39682592,491,493,493,491,1292
20241021,090400,39047978,492,492,493,492,9323
20241021,090300,34460195,492,491,493,491,19886
20241021,090200,24680786,492,492,494,492,1955
20241021,090100,23718892,492,490,494,490,6824
20241021,090000,20349752,490,498,498,490,41012