stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,183400,1044685694,470,470,470,470,52569
20241022,183300,1044685694,470,470,470,470,0
20241022,183200,1044685694,470,470,470,470,0
20241022,183100,1044685694,470,470,470,470,0
20241022,183000,1044685694,470,470,470,470,0
20241022,182900,1044685694,470,470,470,470,0
20241022,182800,1044685694,470,470,470,470,0
20241022,182700,1044685694,470,470,470,470,0
20241022,182600,1044685694,470,470,470,470,0
20241022,182500,1044685694,470,470,470,470,0
20241022,182400,1044685694,470,470,470,470,0
20241022,182300,1044685694,470,470,470,470,0
20241022,182200,1044685694,470,470,470,470,0
20241022,182100,1044685694,470,470,470,470,0
20241022,182000,1044685694,470,470,470,470,0
20241022,181900,1044685694,470,470,470,470,0
20241022,181800,1044685694,470,470,470,470,0
20241022,181700,1044685694,470,470,470,470,0
20241022,181600,1044685694,470,470,470,470,0
20241022,181500,1044685694,470,470,470,470,0
20241022,181400,1044685694,470,470,470,470,0
20241022,181300,1044685694,470,470,470,470,0
20241022,181200,1044685694,470,470,470,470,0
20241022,181100,1044685694,470,470,470,470,0
20241022,181000,1044685694,470,470,470,470,0
20241022,180900,1044685694,470,470,470,470,0
20241022,180800,1044685694,470,470,470,470,0
20241022,180700,1044685694,470,470,470,470,0
20241022,180600,1044685694,470,470,470,470,0
20241022,180500,1044685694,470,470,470,470,0
20241022,180400,1044685694,470,470,470,470,52569
20241022,180300,1044685694,470,470,470,470,0
20241022,180200,1044685694,470,470,470,470,0
20241022,180100,1044685694,470,470,470,470,0
20241022,180000,1044685694,470,470,470,470,0
20241022,175900,1044685694,470,470,470,470,0
20241022,175800,1044685694,470,470,470,470,0
20241022,175700,1044685694,470,470,470,470,0
20241022,175600,1044685694,470,470,470,470,0
20241022,175500,1044685694,470,470,470,470,0
20241022,175400,1044685694,470,470,470,470,0
20241022,175300,1044685694,470,470,470,470,0
20241022,175200,1044685694,470,470,470,470,0
20241022,175100,1044685694,470,470,470,470,0
20241022,175000,1044685694,470,470,470,470,0
20241022,174900,1044685694,470,470,470,470,0
20241022,174800,1044685694,470,470,470,470,0
20241022,174700,1044685694,470,470,470,470,0
20241022,174600,1044685694,470,470,470,470,0
20241022,174500,1044685694,470,470,470,470,0
20241022,174400,1044685694,470,470,470,470,0
20241022,174300,1044685694,470,470,470,470,0
20241022,174200,1044685694,470,470,470,470,0
20241022,174100,1044685694,470,470,470,470,0
20241022,174000,1044685694,470,470,470,470,0
20241022,173900,1044685694,470,470,470,470,0
20241022,173800,1044685694,470,470,470,470,0
20241022,173700,1044685694,470,470,470,470,0
20241022,173600,1044685694,470,470,470,470,0
20241022,173500,1044685694,470,470,470,470,0
20241022,173400,1044685694,470,470,470,470,52569
20241022,173300,1044685694,470,470,470,470,0
20241022,173200,1044685694,470,470,470,470,0
20241022,173100,1044685694,470,470,470,470,0
20241022,173000,1044685694,470,470,470,470,0
20241022,172900,1044685694,470,470,470,470,0
20241022,172800,1044685694,470,470,470,470,0
20241022,172700,1044685694,470,470,470,470,0
20241022,172600,1044685694,470,470,470,470,0
20241022,172500,1044685694,470,470,470,470,0
20241022,172400,1044685694,470,470,470,470,0
20241022,172300,1044685694,470,470,470,470,0
20241022,172200,1044685694,470,470,470,470,0
20241022,172100,1044685694,470,470,470,470,0
20241022,172000,1044685694,470,470,470,470,0
20241022,171900,1044685694,470,470,470,470,0
20241022,171800,1044685694,470,470,470,470,0
20241022,171700,1044685694,470,470,470,470,0
20241022,171600,1044685694,470,470,470,470,0
20241022,171500,1044685694,470,470,470,470,0
20241022,171400,1044685694,470,470,470,470,0
20241022,171300,1044685694,470,470,470,470,0
20241022,171200,1044685694,470,470,470,470,0
20241022,171100,1044685694,470,470,470,470,0
20241022,171000,1044685694,470,470,470,470,0
20241022,170900,1044685694,470,470,470,470,0
20241022,170800,1044685694,470,470,470,470,0
20241022,170700,1044685694,470,470,470,470,0
20241022,170600,1044685694,470,470,470,470,0
20241022,170500,1044685694,470,470,470,470,0
20241022,170400,1044685694,470,470,470,470,52569
20241022,170300,1044685694,470,470,470,470,0
20241022,170200,1044685694,470,470,470,470,0
20241022,170100,1044685694,470,470,470,470,0
20241022,170000,1044685694,470,470,470,470,0
20241022,165900,1044685694,470,470,470,470,0
20241022,165800,1044685694,470,470,470,470,0
20241022,165700,1044685694,470,470,470,470,0
20241022,165600,1044685694,470,470,470,470,0
20241022,165500,1044685694,470,470,470,470,0
20241022,165400,1044685694,470,470,470,470,0
20241022,165300,1044685694,470,470,470,470,0
20241022,165200,1044685694,470,470,470,470,0
20241022,165100,1044685694,470,470,470,470,0
20241022,165000,1044685694,470,470,470,470,0
20241022,164900,1044685694,470,470,470,470,0
20241022,164800,1044685694,470,470,470,470,0
20241022,164700,1044685694,470,470,470,470,0
20241022,164600,1044685694,470,470,470,470,0
20241022,164500,1044685694,470,470,470,470,0
20241022,164400,1044685694,470,470,470,470,0
20241022,164300,1044685694,470,470,470,470,0
20241022,164200,1044685694,470,470,470,470,0
20241022,164100,1044685694,470,470,470,470,0
20241022,164000,1044685694,470,470,470,470,0
20241022,163900,1044685694,470,470,470,470,0
20241022,163800,1044685694,470,470,470,470,0
20241022,163700,1044685694,470,470,470,470,0
20241022,163600,1044685694,470,470,470,470,0
20241022,163500,1044685694,470,470,470,470,0
20241022,163400,1044685694,470,470,470,470,52569
20241022,163300,1044685694,470,470,470,470,0
20241022,163200,1044685694,470,470,470,470,0
20241022,163100,1044685694,470,470,470,470,0
20241022,163000,1044685694,470,470,470,470,0
20241022,162900,1044685694,470,470,470,470,0
20241022,162800,1044685694,470,470,470,470,0
20241022,162700,1044685694,470,470,470,470,0
20241022,162600,1044685694,470,470,470,470,0
20241022,162500,1044685694,470,470,470,470,0
20241022,162400,1044685694,470,470,470,470,0
20241022,162300,1044685694,470,470,470,470,0
20241022,162200,1044685694,470,470,470,470,0
20241022,162100,1044685694,470,470,470,470,0
20241022,162000,1044685694,470,470,470,470,0
20241022,161900,1044685694,470,470,470,470,0
20241022,161800,1044685694,470,470,470,470,0
20241022,161700,1044685694,470,470,470,470,0
20241022,161600,1044685694,470,470,470,470,0
20241022,161500,1044685694,470,470,470,470,0
20241022,161400,1044685694,470,470,470,470,0
20241022,161300,1044685694,470,470,470,470,0
20241022,161200,1044685694,470,470,470,470,0
20241022,161100,1044685694,470,470,470,470,0
20241022,161000,1044685694,470,470,470,470,0
20241022,160900,1044685694,470,470,470,470,0
20241022,160800,1044685694,470,470,470,470,0
20241022,160700,1044685694,470,470,470,470,0
20241022,160600,1044685694,470,470,470,470,0
20241022,160500,1044685694,470,470,470,470,0
20241022,160400,1044685694,470,470,470,470,52569
20241022,160300,1044685694,470,470,470,470,0
20241022,160200,1044685694,470,470,470,470,0
20241022,160100,1044685694,470,470,470,470,0
20241022,160000,1044685694,470,470,470,470,0
20241022,155900,1044685694,470,470,470,470,0
20241022,155800,1044685694,470,470,470,470,0
20241022,155700,1044685694,470,470,470,470,0
20241022,155600,1044685694,470,470,470,470,0
20241022,155500,1044685694,470,470,470,470,0
20241022,155400,1044685694,470,470,470,470,0
20241022,155300,1044685694,470,470,470,470,0
20241022,155200,1044685694,470,470,470,470,0
20241022,155100,1044685694,470,470,470,470,0
20241022,155000,1044685694,470,470,470,470,0
20241022,154900,1044685694,470,470,470,470,0
20241022,154800,1044685694,470,470,470,470,0
20241022,154700,1044685694,470,470,470,470,0
20241022,154600,1044685694,470,470,470,470,0
20241022,154500,1044685694,470,470,470,470,0
20241022,154400,1044685694,470,470,470,470,0
20241022,154300,1044685694,470,470,470,470,0
20241022,154200,1044685694,470,470,470,470,0
20241022,154100,1044685694,470,470,470,470,0
20241022,154000,1044685694,470,470,470,470,0
20241022,153900,1044685694,470,470,470,470,0
20241022,153800,1044685694,470,470,470,470,0
20241022,153700,1044685694,470,470,470,470,0
20241022,153600,1044685694,470,470,470,470,0
20241022,153500,1044685694,470,470,470,470,0
20241022,153400,1044685694,470,470,470,470,52569
20241022,153300,1044685694,470,470,470,470,0
20241022,153200,1044685694,470,470,470,470,0
20241022,153100,1044685694,470,470,470,470,0
20241022,153000,1044685694,470,470,470,470,52569
20241022,152900,1019978264,477,477,477,477,0
20241022,152800,1019978264,477,477,477,477,0
20241022,152700,1019978264,477,477,477,477,0
20241022,152600,1019978264,477,477,477,477,0
20241022,152500,1019978264,477,477,477,477,0
20241022,152400,1019978264,477,477,477,477,0
20241022,152300,1019978264,477,477,477,477,0
20241022,152200,1019978264,477,477,477,477,0
20241022,152100,1019978264,477,477,477,477,0
20241022,152000,1019978264,477,477,477,477,0
20241022,151900,1019978264,477,475,477,474,32725
20241022,151800,1004451546,476,477,477,476,1710
20241022,151700,1003637546,476,476,477,476,9956
20241022,151600,998898488,476,476,476,476,29
20241022,151500,998884684,476,477,477,476,721
20241022,151400,998541320,476,476,477,476,1510
20241022,151300,997822557,476,476,477,476,1048
20241022,151200,997323707,476,475,476,475,557
20241022,151100,997059131,475,475,476,475,6127
20241022,151000,994148606,475,476,476,475,4837
20241022,150900,991846197,475,477,477,475,25022
20241022,150800,979942881,477,477,477,476,1306
20241022,150700,979319920,477,478,478,476,8783
20241022,150600,975138827,477,477,478,477,1230
20241022,150500,974551095,477,477,478,477,1315
20241022,150400,973923836,477,477,477,477,5522
20241022,150300,971289842,477,476,477,476,1229
20241022,150200,970704777,477,475,477,475,8205
20241022,150100,966799456,476,476,477,476,484
20241022,150000,966568972,476,475,477,475,9584
20241022,145900,962002035,475,475,475,475,74
20241022,145800,961966885,475,476,476,475,4616
20241022,145700,959773925,476,476,476,476,2010
20241022,145600,958817165,476,475,476,475,2460
20241022,145500,957648056,475,475,475,475,1985
20241022,145400,956705181,476,476,476,476,900
20241022,145300,956276781,476,476,476,475,4650
20241022,145200,954063460,476,475,476,475,7538
20241022,145100,950477910,476,475,476,475,130
20241022,145000,950416130,476,476,476,476,51
20241022,144900,950391854,474,476,476,474,2750
20241022,144800,949085546,476,475,476,475,562
20241022,144700,948818534,476,475,476,475,4451
20241022,144600,946704308,475,475,476,475,9042
20241022,144500,942409347,476,476,476,476,191
20241022,144400,942318431,475,476,476,475,374
20241022,144300,942140457,476,475,476,475,8633
20241022,144200,938039517,475,475,475,475,144
20241022,144100,937971117,475,474,475,474,1016
20241022,144000,937489018,475,474,475,474,324
20241022,143900,937335125,475,474,475,474,510
20241022,143800,937093375,474,474,475,474,7303
20241022,143700,933631453,475,474,475,474,16400
20241022,143600,925857850,474,473,474,473,2092
20241022,143500,924868332,474,474,474,474,25
20241022,143400,924856482,474,473,474,473,1086
20241022,143300,924342719,473,474,474,473,289
20241022,143200,924205845,473,473,474,473,16039
20241022,143100,916618393,473,474,474,473,10816
20241022,143000,911491612,473,473,473,473,21
20241022,142900,911481679,473,473,473,473,1000
20241022,142800,911008679,473,473,473,473,676
20241022,142700,910688931,473,474,474,473,1915
20241022,142600,909782135,473,473,473,473,3747
20241022,142500,908009804,473,474,474,473,3161
20241022,142400,906511978,474,474,474,474,9
20241022,142300,906507712,474,474,474,473,397
20241022,142200,906319734,474,474,474,474,3093
20241022,142100,904853652,474,474,474,473,591
20241022,142000,904573520,474,473,474,473,1001
20241022,141900,904100035,471,471,471,471,1
20241022,141800,904099564,470,472,472,470,4106
20241022,141700,902167235,472,472,474,472,4256
20241022,141600,900149895,474,470,474,470,1718
20241022,141500,899342035,470,471,471,470,1994
20241022,141400,898404402,470,470,470,470,10
20241022,141300,898399702,470,470,470,470,0
20241022,141200,898399702,470,470,471,470,3015
20241022,141100,896982502,470,474,474,470,43422
20241022,141000,876544232,474,473,474,473,576
20241022,140900,876271782,473,472,473,472,2149
20241022,140800,875256837,472,473,474,472,18557
20241022,140700,866491602,474,474,474,474,1073
20241022,140600,865983000,474,474,474,474,200
20241022,140500,865888200,473,473,473,473,517
20241022,140400,865643659,474,474,474,473,48
20241022,140300,865620931,474,474,474,474,124
20241022,140200,865562155,474,474,474,473,4793
20241022,140100,863294961,475,475,475,475,1
20241022,140000,863294486,473,475,475,473,1148
20241022,135900,862751229,475,475,475,475,304
20241022,135800,862606829,474,475,475,474,789
20241022,135700,862232351,475,474,475,474,881
20241022,135600,861814356,474,475,475,474,5939
20241022,135500,858999170,475,475,475,474,6896
20241022,135400,855724000,475,475,475,475,2981
20241022,135300,854308025,475,475,475,475,5
20241022,135200,854305650,475,475,475,474,583
20241022,135100,854029210,475,475,475,475,1511
20241022,135000,853311485,475,476,476,475,5751
20241022,134900,850579754,476,476,476,476,0
20241022,134800,850579754,476,476,476,475,107
20241022,134700,850528823,475,476,476,475,302
20241022,134600,850385371,476,476,476,475,1399
20241022,134500,849719894,476,476,476,475,7
20241022,134400,849716563,475,476,476,475,166
20241022,134300,849637558,476,476,476,475,222
20241022,134200,849532086,476,476,476,475,24080
20241022,134100,838092006,476,476,476,476,1026
20241022,134000,837603630,476,476,476,476,452
20241022,133900,837388478,476,477,477,476,701
20241022,133800,837054628,477,477,477,477,93
20241022,133700,837010267,477,477,477,477,2
20241022,133600,837009313,476,477,477,475,6190
20241022,133500,834067412,477,477,477,476,489
20241022,133400,833834535,477,477,477,476,14465
20241022,133300,826948980,477,477,477,477,173
20241022,133200,826866459,477,477,477,476,311
20241022,133100,826718289,477,478,478,477,1372
20241022,133000,826063839,478,478,478,477,892
20241022,132900,825638328,478,478,478,478,3
20241022,132800,825636894,478,478,478,478,99
20241022,132700,825589572,478,477,478,477,252
20241022,132600,825469263,477,478,478,477,345
20241022,132500,825304432,478,478,478,478,7
20241022,132400,825301086,478,478,478,477,1037
20241022,132300,824806435,478,478,478,478,59
20241022,132200,824778233,478,478,478,478,2224
20241022,132100,823715161,478,477,478,477,212
20241022,132000,823613936,478,477,478,477,793
20241022,131900,823235465,477,478,478,477,221
20241022,131800,823129993,478,477,478,476,286
20241022,131700,822993570,477,477,477,477,1
20241022,131600,822993093,478,478,478,477,9163
20241022,131500,818621279,477,477,477,477,220
20241022,131400,818516339,477,477,477,477,1536
20241022,131300,817783667,477,476,477,476,75
20241022,131200,817747958,477,477,478,477,3792
20241022,131100,815939166,478,478,478,477,174
20241022,131000,815856117,475,477,477,475,38940
20241022,130900,797326806,477,477,478,477,1844
20241022,130800,796447213,477,478,478,477,1441
20241022,130700,795759804,478,478,478,477,119
20241022,130600,795702933,478,477,478,477,1476
20241022,130500,794998879,477,477,477,475,1271
20241022,130400,794393963,476,478,478,476,1151
20241022,130300,793845294,478,478,478,477,1021
20241022,130200,793357267,475,476,476,475,4028
20241022,130100,791442839,475,476,476,475,150
20241022,130000,791371505,476,476,476,476,12119
20241022,125900,785602861,476,476,476,476,58
20241022,125800,785575253,476,476,476,476,75
20241022,125700,785539553,476,476,476,475,487
20241022,125600,785307863,476,476,476,476,281
20241022,125500,785174107,476,476,476,475,14547
20241022,125400,778264126,475,475,476,475,426
20241022,125300,778061766,475,476,476,475,532
20241022,125200,777808991,476,476,476,475,65
20241022,125100,777778066,476,475,476,475,1685
20241022,125000,776977586,476,478,478,476,24732
20241022,124900,765197308,477,478,478,477,1199
20241022,124800,764625251,478,478,478,478,213
20241022,124700,764523437,478,478,478,478,1000
20241022,124600,764045437,478,477,478,477,1401
20241022,124500,763377159,477,478,478,477,7
20241022,124400,763373814,478,478,478,478,658
20241022,124300,763059290,478,477,478,477,525
20241022,124200,762808855,477,477,478,477,8066
20241022,124100,758961320,478,478,478,478,21
20241022,124000,758951282,478,478,478,478,17
20241022,123900,758943156,478,478,478,478,2089
20241022,123800,757944614,478,479,479,478,1128
20241022,123700,757405425,478,478,479,478,381
20241022,123600,757223306,478,479,479,478,796
20241022,123500,756842760,479,478,479,478,418
20241022,123400,756642946,479,478,479,477,2078
20241022,123300,755648707,479,479,479,478,664
20241022,123200,755331307,479,479,479,478,495
20241022,123100,755094204,478,478,478,478,600
20241022,123000,754807404,479,479,479,479,5
20241022,122900,754805009,479,479,479,478,1317
20241022,122800,754174366,479,479,479,479,1
20241022,122700,754173887,478,479,479,478,68
20241022,122600,754141337,478,479,479,478,305
20241022,122500,753995247,478,478,478,478,1503
20241022,122400,753276813,478,478,478,478,15
20241022,122300,753269643,478,478,478,478,1032
20241022,122200,752776347,478,477,478,477,32946
20241022,122100,737060905,477,478,478,477,1009
20241022,122000,736579607,478,478,478,478,190
20241022,121900,736488787,478,478,478,478,6
20241022,121800,736485919,477,477,477,477,1282
20241022,121700,735874405,478,478,478,478,382
20241022,121600,735691809,478,479,479,478,677
20241022,121500,735367527,479,479,479,479,5
20241022,121400,735365132,479,479,479,477,643
20241022,121300,735057335,479,479,479,477,8637
20241022,121200,730935760,479,479,479,479,0
20241022,121100,730935760,479,478,479,478,15010
20241022,121000,723760970,479,478,479,478,3411
20241022,120900,722127501,479,479,479,479,404
20241022,120800,721933985,479,479,479,479,13
20241022,120700,721927758,479,479,479,479,7766
20241022,120600,718207844,479,479,481,478,345
20241022,120500,718042586,479,479,481,479,2278
20241022,120400,716949557,480,480,480,479,523
20241022,120300,716698857,481,481,481,481,274
20241022,120200,716567063,480,480,480,480,1134
20241022,120100,716022743,480,481,481,480,27486
20241022,120000,702828429,480,481,481,480,10673
20241022,115900,697705159,481,481,481,481,1263
20241022,115800,697097656,480,481,481,480,555
20241022,115700,696831056,481,480,481,479,12491
20241022,115600,690833837,477,477,479,477,14321
20241022,115500,683978346,478,478,478,478,2218
20241022,115400,682918142,478,477,478,477,301
20241022,115300,682774564,477,479,479,477,3
20241022,115200,682773130,479,478,479,477,3489
20241022,115100,681107322,478,479,479,478,4128
20241022,115000,679133135,479,479,479,479,5
20241022,114900,679130740,479,480,480,479,1326
20241022,114800,678495576,480,479,480,479,10038
20241022,114700,673677339,479,480,480,477,1116
20241022,114600,673142028,480,479,481,479,27253
20241022,114500,660057100,479,477,479,476,3056
20241022,114400,658599229,476,477,477,476,1120
20241022,114300,658066104,479,478,479,478,8114
20241022,114200,654186371,476,476,477,476,6659
20241022,114100,651011653,476,477,477,475,440
20241022,114000,650802213,476,476,476,476,300
20241022,113900,650659413,476,476,476,476,3
20241022,113800,650657985,475,475,475,475,551
20241022,113700,650396260,477,476,477,475,146
20241022,113600,650326860,475,475,475,475,0
20241022,113500,650326860,475,475,475,475,0
20241022,113400,650326860,475,476,476,474,3121
20241022,113300,648844698,477,475,477,475,1504
20241022,113200,648130296,477,478,478,477,5
20241022,113100,648127908,478,478,478,474,11227
20241022,113000,642793657,477,477,477,477,269
20241022,112900,642665344,476,476,476,476,1
20241022,112800,642664868,476,477,478,476,161
20241022,112700,642588203,477,477,478,477,174
20241022,112600,642505152,477,476,477,476,1370
20241022,112500,641852832,475,475,475,475,0
20241022,112400,641852832,475,476,476,475,19730
20241022,112300,632477628,477,477,477,477,1101
20241022,112200,631952451,477,477,477,477,365
20241022,112100,631778346,477,477,477,477,988
20241022,112000,631307070,477,477,477,477,1161
20241022,111900,630753273,477,476,477,476,63
20241022,111800,630723284,476,476,477,476,3037
20241022,111700,629275844,476,476,477,476,125
20241022,111600,629216325,476,474,476,474,5571
20241022,111500,626568503,474,474,474,474,3957
20241022,111400,624692885,474,475,475,474,844
20241022,111300,624292629,474,475,475,474,1422
20241022,111200,623618050,475,475,475,475,208
20241022,111100,623519250,475,474,475,474,1128
20241022,111000,622984454,474,475,475,474,1345
20241022,110900,622346153,475,474,475,474,405
20241022,110800,622154178,474,474,474,474,5
20241022,110700,622151808,474,475,475,474,597
20241022,110600,621868819,475,475,475,474,363
20241022,110500,621696464,475,474,475,474,5400
20241022,110400,619136854,475,475,475,475,362
20241022,110300,618964904,475,473,475,473,14127
20241022,110200,612266029,474,473,474,473,7710
20241022,110100,608615183,473,473,473,473,2250
20241022,110000,607550933,473,473,473,472,109
20241022,105900,607499380,473,473,473,473,1037
20241022,105800,607008879,473,474,474,473,2330
20241022,105700,605905952,474,473,474,472,1768
20241022,105600,605070919,472,473,473,472,3396
20241022,105500,603468006,472,472,472,472,13110
20241022,105400,597280086,470,476,476,470,11089
20241022,105300,592045181,474,474,474,474,0
20241022,105200,592045181,474,475,476,474,4775
20241022,105100,589779534,475,475,475,475,161
20241022,105000,589703059,475,476,476,475,4196
20241022,104900,587709459,476,476,476,475,3366
20241022,104800,586107581,475,475,475,474,28195
20241022,104700,572722830,475,475,475,474,125
20241022,104600,572663456,474,474,475,474,3209
20241022,104500,571141010,474,475,475,473,2597
20241022,104400,569910538,474,473,475,473,8561
20241022,104300,565861116,473,472,473,472,1342
20241022,104200,565226351,472,472,472,471,4805
20241022,104100,562959456,473,473,475,472,15874
20241022,104000,555425955,474,473,474,473,706
20241022,103900,555091510,473,473,473,472,20
20241022,103800,555082057,472,471,472,471,15930
20241022,103700,547579019,471,471,471,471,3821
20241022,103600,545779328,470,475,475,470,14099
20241022,103500,539106916,475,474,475,474,5852
20241022,103400,536327756,474,474,474,474,6597
20241022,103300,533200778,474,474,474,474,1426
20241022,103200,532524854,470,475,475,470,31663
20241022,103100,517625139,475,474,475,474,8705
20241022,103000,513498948,472,474,474,470,672
20241022,102900,513181557,474,472,474,470,1823
20241022,102800,512318859,474,473,474,466,31288
20241022,102700,497662352,472,472,472,472,5727
20241022,102600,494959208,472,471,472,470,12321
20241022,102500,489155026,470,471,471,470,1006
20241022,102400,488681802,470,470,470,469,753
20241022,102300,488328192,469,470,470,469,8416
20241022,102200,484373172,470,470,471,470,2525
20241022,102100,483186357,471,471,471,470,10206
20241022,102000,478380331,471,470,471,469,84450
20241022,101900,438684748,470,468,470,468,29584
20241022,101800,424783286,468,469,470,468,6516
20241022,101700,421729753,470,470,471,469,51841
20241022,101600,397362444,471,471,471,470,4393
20241022,101500,395295941,471,472,472,471,6628
20241022,101400,392173987,472,472,472,471,2180
20241022,101300,391146087,472,472,472,471,12161
20241022,101200,385417593,472,474,474,471,9033
20241022,101100,381148496,474,474,474,473,1430
20241022,101000,380471676,473,473,473,472,16462
20241022,100900,372691595,473,472,473,472,2137
20241022,100800,371681447,474,472,474,471,15786
20241022,100700,364244794,473,472,473,472,2715
20241022,100600,362963313,473,473,474,472,12327
20241022,100500,357132941,474,475,475,474,9561
20241022,100400,352600344,474,475,475,474,1110
20241022,100300,352074139,475,474,475,474,5982
20241022,100200,349234244,475,475,475,474,1852
20241022,100100,348355845,475,475,475,475,4896
20241022,100000,346030245,475,475,475,475,9359
20241022,095900,341584720,475,474,475,474,8872
20241022,095800,337372102,474,475,475,474,621
20241022,095700,337077413,474,474,474,474,1467
20241022,095600,336382055,474,477,477,474,38342
20241022,095500,318175782,477,476,477,476,2810
20241022,095400,316838212,476,476,476,476,4788
20241022,095300,314559124,476,476,476,476,1288
20241022,095200,313946036,476,478,478,475,18814
20241022,095100,304993098,478,477,478,477,2301
20241022,095000,303895411,477,477,477,476,3106
20241022,094900,302414849,477,477,478,476,7195
20241022,094800,298983165,477,478,478,477,50156
20241022,094700,275058313,477,477,478,477,11021
20241022,094600,269796579,477,478,479,477,24969
20241022,094500,257869525,478,480,480,478,5954
20241022,094400,255023258,477,481,481,477,65086
20241022,094300,223838034,480,483,483,480,20123
20241022,094200,214160718,481,483,483,481,4995
20241022,094100,211754275,483,483,483,483,97
20241022,094000,211707424,483,483,484,482,5895
20241022,093900,208861435,484,486,486,484,3732
20241022,093800,207053065,486,485,486,484,18861
20241022,093700,197898832,486,484,486,484,3321
20241022,093600,196288833,485,485,486,484,8528
20241022,093500,192153603,484,484,484,484,1511
20241022,093400,191422279,484,485,485,483,2343
20241022,093300,190286980,485,483,485,483,8368
20241022,093200,186243146,482,483,483,482,3567
20241022,093100,184523329,483,483,483,483,1071
20241022,093000,184006036,483,483,483,482,765
20241022,092900,183636559,483,482,483,482,6531
20241022,092800,180486586,482,483,483,482,21977
20241022,092700,169893587,483,483,483,482,587
20241022,092600,169610074,484,484,484,483,1443
20241022,092500,168911775,485,484,485,484,504
20241022,092400,168667838,484,486,487,484,9726
20241022,092300,163939306,487,488,488,483,1245
20241022,092200,163334294,487,481,487,481,20936
20241022,092100,153246679,481,481,482,481,6969
20241022,092000,149891705,481,481,481,481,2827
20241022,091900,148531918,481,481,481,480,1307
20241022,091800,147904037,481,482,482,480,8150
20241022,091700,143987847,482,482,482,481,3176
20241022,091600,142459957,482,482,482,481,2908
20241022,091500,141060902,481,482,482,481,1136
20241022,091400,140514308,482,480,482,480,39742
20241022,091300,121437192,480,480,482,479,75332
20241022,091200,85251250,480,481,481,480,20555
20241022,091100,75383793,480,482,482,480,9353
20241022,091000,70888530,482,482,482,481,703
20241022,090900,70550259,482,481,482,480,11979
20241022,090800,64789166,482,482,482,481,13404
20241022,090700,58340524,482,483,483,481,12793
20241022,090600,52174470,483,483,483,481,14755
20241022,090500,45060697,483,485,485,483,1387
20241022,090400,44390361,484,485,485,484,5844
20241022,090300,41558832,485,487,488,484,22100
20241022,090200,30851913,488,488,488,486,3127
20241022,090100,29329783,489,489,489,488,13927
20241022,090000,22528968,488,479,488,479,46934