stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,185700,1911824677,484,484,484,484,18557
20241022,185600,1911824677,484,484,484,484,0
20241022,185500,1911824677,484,484,484,484,0
20241022,185400,1911824677,484,484,484,484,0
20241022,185300,1911824677,484,484,484,484,0
20241022,185200,1911824677,484,484,484,484,0
20241022,185100,1911824677,484,484,484,484,0
20241022,185000,1911824677,484,484,484,484,0
20241022,184900,1911824677,484,484,484,484,0
20241022,184800,1911824677,484,484,484,484,0
20241022,184700,1911824677,484,484,484,484,0
20241022,184600,1911824677,484,484,484,484,0
20241022,184500,1911824677,484,484,484,484,0
20241022,184400,1911824677,484,484,484,484,0
20241022,184300,1911824677,484,484,484,484,0
20241022,184200,1911824677,484,484,484,484,0
20241022,184100,1911824677,484,484,484,484,0
20241022,184000,1911824677,484,484,484,484,0
20241022,183900,1911824677,484,484,484,484,0
20241022,183800,1911824677,484,484,484,484,0
20241022,183700,1911824677,484,484,484,484,0
20241022,183600,1911824677,484,484,484,484,0
20241022,183500,1911824677,484,484,484,484,0
20241022,183400,1911824677,484,484,484,484,0
20241022,183300,1911824677,484,484,484,484,0
20241022,183200,1911824677,484,484,484,484,0
20241022,183100,1911824677,484,484,484,484,0
20241022,183000,1911824677,484,484,484,484,0
20241022,182900,1911824677,484,484,484,484,0
20241022,182800,1911824677,484,484,484,484,0
20241022,182700,1911824677,484,484,484,484,18557
20241022,182600,1911824677,484,484,484,484,0
20241022,182500,1911824677,484,484,484,484,0
20241022,182400,1911824677,484,484,484,484,0
20241022,182300,1911824677,484,484,484,484,0
20241022,182200,1911824677,484,484,484,484,0
20241022,182100,1911824677,484,484,484,484,0
20241022,182000,1911824677,484,484,484,484,0
20241022,181900,1911824677,484,484,484,484,0
20241022,181800,1911824677,484,484,484,484,0
20241022,181700,1911824677,484,484,484,484,0
20241022,181600,1911824677,484,484,484,484,0
20241022,181500,1911824677,484,484,484,484,0
20241022,181400,1911824677,484,484,484,484,0
20241022,181300,1911824677,484,484,484,484,0
20241022,181200,1911824677,484,484,484,484,0
20241022,181100,1911824677,484,484,484,484,0
20241022,181000,1911824677,484,484,484,484,0
20241022,180900,1911824677,484,484,484,484,0
20241022,180800,1911824677,484,484,484,484,0
20241022,180700,1911824677,484,484,484,484,0
20241022,180600,1911824677,484,484,484,484,0
20241022,180500,1911824677,484,484,484,484,0
20241022,180400,1911824677,484,484,484,484,0
20241022,180300,1911824677,484,484,484,484,0
20241022,180200,1911824677,484,484,484,484,0
20241022,180100,1911824677,484,484,484,484,0
20241022,180000,1911824677,484,484,484,484,0
20241022,175900,1911824677,484,484,484,484,0
20241022,175800,1911824677,484,484,484,484,0
20241022,175700,1911824677,484,484,484,484,18557
20241022,175600,1911824677,484,484,484,484,0
20241022,175500,1911824677,484,484,484,484,0
20241022,175400,1911824677,484,484,484,484,0
20241022,175300,1911824677,484,484,484,484,0
20241022,175200,1911824677,484,484,484,484,0
20241022,175100,1911824677,484,484,484,484,0
20241022,175000,1911824677,484,484,484,484,0
20241022,174900,1911824677,484,484,484,484,0
20241022,174800,1911824677,484,484,484,484,0
20241022,174700,1911824677,484,484,484,484,0
20241022,174600,1911824677,484,484,484,484,0
20241022,174500,1911824677,484,484,484,484,0
20241022,174400,1911824677,484,484,484,484,0
20241022,174300,1911824677,484,484,484,484,0
20241022,174200,1911824677,484,484,484,484,0
20241022,174100,1911824677,484,484,484,484,0
20241022,174000,1911824677,484,484,484,484,0
20241022,173900,1911824677,484,484,484,484,0
20241022,173800,1911824677,484,484,484,484,0
20241022,173700,1911824677,484,484,484,484,0
20241022,173600,1911824677,484,484,484,484,0
20241022,173500,1911824677,484,484,484,484,0
20241022,173400,1911824677,484,484,484,484,0
20241022,173300,1911824677,484,484,484,484,0
20241022,173200,1911824677,484,484,484,484,0
20241022,173100,1911824677,484,484,484,484,0
20241022,173000,1911824677,484,484,484,484,0
20241022,172900,1911824677,484,484,484,484,0
20241022,172800,1911824677,484,484,484,484,0
20241022,172700,1911824677,484,484,484,484,18557
20241022,172600,1911824677,484,484,484,484,0
20241022,172500,1911824677,484,484,484,484,0
20241022,172400,1911824677,484,484,484,484,0
20241022,172300,1911824677,484,484,484,484,0
20241022,172200,1911824677,484,484,484,484,0
20241022,172100,1911824677,484,484,484,484,0
20241022,172000,1911824677,484,484,484,484,0
20241022,171900,1911824677,484,484,484,484,0
20241022,171800,1911824677,484,484,484,484,0
20241022,171700,1911824677,484,484,484,484,0
20241022,171600,1911824677,484,484,484,484,0
20241022,171500,1911824677,484,484,484,484,0
20241022,171400,1911824677,484,484,484,484,0
20241022,171300,1911824677,484,484,484,484,0
20241022,171200,1911824677,484,484,484,484,0
20241022,171100,1911824677,484,484,484,484,0
20241022,171000,1911824677,484,484,484,484,0
20241022,170900,1911824677,484,484,484,484,0
20241022,170800,1911824677,484,484,484,484,0
20241022,170700,1911824677,484,484,484,484,0
20241022,170600,1911824677,484,484,484,484,0
20241022,170500,1911824677,484,484,484,484,0
20241022,170400,1911824677,484,484,484,484,0
20241022,170300,1911824677,484,484,484,484,0
20241022,170200,1911824677,484,484,484,484,0
20241022,170100,1911824677,484,484,484,484,0
20241022,170000,1911824677,484,484,484,484,0
20241022,165900,1911824677,484,484,484,484,0
20241022,165800,1911824677,484,484,484,484,0
20241022,165700,1911824677,484,484,484,484,18557
20241022,165600,1911824677,484,484,484,484,0
20241022,165500,1911824677,484,484,484,484,0
20241022,165400,1911824677,484,484,484,484,0
20241022,165300,1911824677,484,484,484,484,0
20241022,165200,1911824677,484,484,484,484,0
20241022,165100,1911824677,484,484,484,484,0
20241022,165000,1911824677,484,484,484,484,0
20241022,164900,1911824677,484,484,484,484,0
20241022,164800,1911824677,484,484,484,484,0
20241022,164700,1911824677,484,484,484,484,0
20241022,164600,1911824677,484,484,484,484,0
20241022,164500,1911824677,484,484,484,484,0
20241022,164400,1911824677,484,484,484,484,0
20241022,164300,1911824677,484,484,484,484,0
20241022,164200,1911824677,484,484,484,484,0
20241022,164100,1911824677,484,484,484,484,0
20241022,164000,1911824677,484,484,484,484,0
20241022,163900,1911824677,484,484,484,484,0
20241022,163800,1911824677,484,484,484,484,0
20241022,163700,1911824677,484,484,484,484,0
20241022,163600,1911824677,484,484,484,484,0
20241022,163500,1911824677,484,484,484,484,0
20241022,163400,1911824677,484,484,484,484,0
20241022,163300,1911824677,484,484,484,484,0
20241022,163200,1911824677,484,484,484,484,0
20241022,163100,1911824677,484,484,484,484,0
20241022,163000,1911824677,484,484,484,484,0
20241022,162900,1911824677,484,484,484,484,0
20241022,162800,1911824677,484,484,484,484,0
20241022,162700,1911824677,484,484,484,484,18557
20241022,162600,1911824677,484,484,484,484,0
20241022,162500,1911824677,484,484,484,484,0
20241022,162400,1911824677,484,484,484,484,0
20241022,162300,1911824677,484,484,484,484,0
20241022,162200,1911824677,484,484,484,484,0
20241022,162100,1911824677,484,484,484,484,0
20241022,162000,1911824677,484,484,484,484,0
20241022,161900,1911824677,484,484,484,484,0
20241022,161800,1911824677,484,484,484,484,0
20241022,161700,1911824677,484,484,484,484,0
20241022,161600,1911824677,484,484,484,484,0
20241022,161500,1911824677,484,484,484,484,0
20241022,161400,1911824677,484,484,484,484,0
20241022,161300,1911824677,484,484,484,484,0
20241022,161200,1911824677,484,484,484,484,0
20241022,161100,1911824677,484,484,484,484,0
20241022,161000,1911824677,484,484,484,484,0
20241022,160900,1911824677,484,484,484,484,0
20241022,160800,1911824677,484,484,484,484,0
20241022,160700,1911824677,484,484,484,484,0
20241022,160600,1911824677,484,484,484,484,0
20241022,160500,1911824677,484,484,484,484,0
20241022,160400,1911824677,484,484,484,484,0
20241022,160300,1911824677,484,484,484,484,0
20241022,160200,1911824677,484,484,484,484,0
20241022,160100,1911824677,484,484,484,484,0
20241022,160000,1911824677,484,484,484,484,0
20241022,155900,1911824677,484,484,484,484,0
20241022,155800,1911824677,484,484,484,484,0
20241022,155700,1911824677,484,484,484,484,18557
20241022,155600,1911824677,484,484,484,484,0
20241022,155500,1911824677,484,484,484,484,0
20241022,155400,1911824677,484,484,484,484,0
20241022,155300,1911824677,484,484,484,484,0
20241022,155200,1911824677,484,484,484,484,0
20241022,155100,1911824677,484,484,484,484,0
20241022,155000,1911824677,484,484,484,484,0
20241022,154900,1911824677,484,484,484,484,0
20241022,154800,1911824677,484,484,484,484,0
20241022,154700,1911824677,484,484,484,484,0
20241022,154600,1911824677,484,484,484,484,0
20241022,154500,1911824677,484,484,484,484,0
20241022,154400,1911824677,484,484,484,484,0
20241022,154300,1911824677,484,484,484,484,0
20241022,154200,1911824677,484,484,484,484,0
20241022,154100,1911824677,484,484,484,484,0
20241022,154000,1911824677,484,484,484,484,0
20241022,153900,1911824677,484,484,484,484,0
20241022,153800,1911824677,484,484,484,484,0
20241022,153700,1911824677,484,484,484,484,0
20241022,153600,1911824677,484,484,484,484,0
20241022,153500,1911824677,484,484,484,484,0
20241022,153400,1911824677,484,484,484,484,0
20241022,153300,1911824677,484,484,484,484,0
20241022,153200,1911824677,484,484,484,484,0
20241022,153100,1911824677,484,484,484,484,0
20241022,153000,1911824677,484,484,484,484,18557
20241022,152900,1902843089,485,485,485,485,0
20241022,152800,1902843089,485,485,485,485,0
20241022,152700,1902843089,485,485,485,485,0
20241022,152600,1902843089,485,485,485,485,0
20241022,152500,1902843089,485,485,485,485,0
20241022,152400,1902843089,485,485,485,485,0
20241022,152300,1902843089,485,485,485,485,0
20241022,152200,1902843089,485,485,485,485,0
20241022,152100,1902843089,485,485,485,485,0
20241022,152000,1902843089,485,485,485,485,0
20241022,151900,1902843089,485,485,485,485,4130
20241022,151800,1900840039,486,486,486,486,700
20241022,151700,1900499839,487,487,487,486,504
20241022,151600,1900254891,485,485,485,485,27
20241022,151500,1900241796,487,487,487,487,2000
20241022,151400,1899267796,487,487,487,487,2
20241022,151300,1899266822,487,486,487,485,7807
20241022,151200,1895476425,484,486,486,484,8311
20241022,151100,1891446411,486,486,486,486,7
20241022,151000,1891443009,486,486,486,486,11112
20241022,150900,1886042577,486,487,487,486,9391
20241022,150800,1881478541,487,488,488,487,102
20241022,150700,1881428866,485,488,488,485,3283
20241022,150600,1879836239,486,487,487,486,3000
20241022,150500,1878378139,486,485,488,485,2053
20241022,150400,1877382430,487,487,487,487,5000
20241022,150300,1874947430,488,486,488,485,5526
20241022,150200,1872264448,486,487,487,486,1663
20241022,150100,1871456226,488,488,488,488,1796
20241022,150000,1870579778,488,488,488,488,3506
20241022,145900,1868868850,489,489,489,486,12828
20241022,145800,1862619682,489,489,490,489,2448
20241022,145700,1861422609,489,488,489,488,822
20241022,145600,1861021472,488,488,488,488,127
20241022,145500,1860959496,488,489,489,488,2930
20241022,145400,1859529652,489,489,489,489,2181
20241022,145300,1858463143,489,488,489,488,8465
20241022,145200,1854328857,489,489,489,489,3466
20241022,145100,1852633983,489,485,489,485,7579
20241022,145000,1848934709,485,485,485,485,6858
20241022,144900,1845608579,485,485,485,485,100
20241022,144800,1845560079,485,487,487,485,1222
20241022,144700,1844965409,485,485,485,485,0
20241022,144600,1844965409,485,487,487,485,213
20241022,144500,1844861704,487,487,487,487,427
20241022,144400,1844653755,487,487,487,487,3000
20241022,144300,1843192755,487,489,489,487,985
20241022,144200,1842712345,488,488,488,488,2438
20241022,144100,1841522601,490,490,490,490,408
20241022,144000,1841322681,490,490,490,487,1708
20241022,143900,1840486985,490,487,490,487,408
20241022,143800,1840287071,487,489,489,487,6280
20241022,143700,1837228709,490,490,490,490,2956
20241022,143600,1835780269,490,487,490,487,637
20241022,143500,1835468826,487,487,487,487,111
20241022,143400,1835414769,490,487,490,487,11409
20241022,143300,1829833757,487,483,487,483,5730
20241022,143200,1827048255,483,483,483,483,45
20241022,143100,1827026520,483,483,483,483,606
20241022,143000,1826733822,482,486,486,482,1401
20241022,142900,1826058450,486,486,486,486,78
20241022,142800,1826020542,482,486,486,482,525
20241022,142700,1825767405,486,486,486,486,143
20241022,142600,1825697907,486,486,486,486,43
20241022,142500,1825677009,486,486,486,486,43
20241022,142400,1825656111,486,486,486,486,43
20241022,142300,1825635213,486,486,486,486,86
20241022,142200,1825593417,486,486,486,485,149
20241022,142100,1825521127,486,486,486,486,166
20241022,142000,1825440451,486,486,486,481,1563
20241022,141900,1824687108,481,484,484,481,2902
20241022,141800,1823288262,484,486,486,484,297
20241022,141700,1823144288,486,486,486,486,42
20241022,141600,1823123876,486,487,487,486,4250
20241022,141500,1821054407,487,487,487,487,324
20241022,141400,1820896619,487,487,487,487,48
20241022,141300,1820873243,487,487,487,487,268
20241022,141200,1820742727,487,487,488,487,4518
20241022,141100,1818542457,487,487,487,487,0
20241022,141000,1818542457,487,487,488,486,7142
20241022,140900,1815063564,486,485,486,485,5802
20241022,140800,1812248592,484,485,485,484,832
20241022,140700,1811845882,481,481,481,481,2
20241022,140600,1811844920,481,481,481,481,0
20241022,140500,1811844920,481,485,485,481,56
20241022,140400,1811817812,485,483,485,483,2693
20241022,140300,1810513651,481,482,482,481,27
20241022,140200,1810500642,482,481,482,481,1015
20241022,140100,1810011427,481,481,481,481,0
20241022,140000,1810011427,481,481,481,481,0
20241022,135900,1810011427,481,481,481,481,94
20241022,135800,1809966213,478,479,479,478,12822
20241022,135700,1803837193,479,479,479,479,0
20241022,135600,1803837193,479,479,479,479,21
20241022,135500,1803827134,478,478,478,478,89
20241022,135400,1803784592,478,481,481,478,8758
20241022,135300,1799593745,481,480,481,479,2578
20241022,135200,1798355578,481,481,481,481,0
20241022,135100,1798355578,481,481,481,481,52
20241022,135000,1798330566,481,481,481,481,963
20241022,134900,1797867363,481,481,481,481,0
20241022,134800,1797867363,481,480,481,480,2
20241022,134700,1797866402,479,481,481,479,3980
20241022,134600,1795955896,481,481,481,481,213
20241022,134500,1795853443,481,481,481,481,937
20241022,134400,1795402746,483,483,483,483,0
20241022,134300,1795402746,483,483,483,483,3000
20241022,134200,1793953746,483,483,483,483,5
20241022,134100,1793951331,483,483,483,483,1
20241022,134000,1793950848,482,482,482,482,0
20241022,133900,1793950848,482,482,482,482,1
20241022,133800,1793950366,483,483,483,483,227
20241022,133700,1793840725,483,483,483,483,409
20241022,133600,1793643178,483,479,483,479,160
20241022,133500,1793566110,480,482,482,480,5437
20241022,133400,1790946276,483,483,483,483,50
20241022,133300,1790922126,482,480,482,480,4963
20241022,133200,1788534152,482,482,482,482,0
20241022,133100,1788534152,482,479,482,479,3245
20241022,133000,1786979304,481,479,481,479,151
20241022,132900,1786906973,478,478,478,478,0
20241022,132800,1786906973,478,478,478,478,0
20241022,132700,1786906973,478,478,478,478,63
20241022,132600,1786876859,480,480,480,480,0
20241022,132500,1786876859,480,480,480,480,0
20241022,132400,1786876859,480,480,480,480,400
20241022,132300,1786684859,478,479,479,478,10785
20241022,132200,1781528566,479,479,479,479,728
20241022,132100,1781179854,481,479,481,479,1602
20241022,132000,1780412494,480,480,480,480,1000
20241022,131900,1779932494,481,481,481,481,63
20241022,131800,1779902191,481,481,481,481,0
20241022,131700,1779902191,481,481,481,481,224
20241022,131600,1779794447,479,479,479,479,49
20241022,131500,1779770976,481,481,481,481,0
20241022,131400,1779770976,481,481,481,481,2
20241022,131300,1779770014,479,478,479,478,4611
20241022,131200,1777561845,477,478,478,477,3644
20241022,131100,1775823629,479,479,479,479,1810
20241022,131000,1774956639,479,479,480,479,916
20241022,130900,1774517649,479,478,479,478,913
20241022,130800,1774080835,479,479,479,479,2920
20241022,130700,1772682155,479,479,479,479,101
20241022,130600,1772633776,478,478,478,478,0
20241022,130500,1772633776,478,478,480,478,1952
20241022,130400,1771700718,480,480,480,480,0
20241022,130300,1771700718,480,481,481,480,2043
20241022,130200,1770719994,480,480,480,480,0
20241022,130100,1770719994,480,480,480,480,760
20241022,130000,1770355194,480,482,482,480,12131
20241022,125900,1764525755,483,483,483,483,308
20241022,125800,1764376991,484,484,484,481,372
20241022,125700,1764196946,481,482,484,481,3700
20241022,125600,1762409554,480,480,480,480,0
20241022,125500,1762409554,480,480,480,480,0
20241022,125400,1762409554,480,479,480,479,10040
20241022,125300,1757594309,478,479,479,478,2995
20241022,125200,1756161704,478,478,478,478,145
20241022,125100,1756092394,478,478,478,478,294
20241022,125000,1755951862,477,478,478,477,144
20241022,124900,1755883173,478,478,478,478,205
20241022,124800,1755785183,478,478,478,478,2055
20241022,124700,1754802893,478,479,479,478,858
20241022,124600,1754392369,479,478,479,477,536
20241022,124500,1754136474,477,479,479,477,449
20241022,124400,1753922298,478,478,478,478,4136
20241022,124300,1751945290,478,479,479,478,925
20241022,124200,1751503139,478,479,479,478,10
20241022,124100,1751498358,480,480,480,480,745
20241022,124000,1751140758,480,480,480,480,9
20241022,123900,1751136438,482,482,482,482,0
20241022,123800,1751136438,482,482,482,482,295
20241022,123700,1750994248,480,478,480,477,2527
20241022,123600,1749787258,478,478,478,478,0
20241022,123500,1749787258,478,478,478,478,428
20241022,123400,1749582674,478,481,481,477,60349
20241022,123300,1720728432,480,481,481,480,14107
20241022,123200,1713954442,481,481,481,481,72
20241022,123100,1713919810,481,481,481,481,7663
20241022,123000,1710233907,481,481,481,481,101
20241022,122900,1710185326,480,480,480,480,0
20241022,122800,1710185326,480,482,482,480,16836
20241022,122700,1702085335,482,482,483,482,4975
20241022,122600,1699687185,483,483,483,482,4947
20241022,122500,1697297958,483,483,483,483,0
20241022,122400,1697297958,483,483,483,483,21
20241022,122300,1697287815,483,483,483,483,628
20241022,122200,1696984491,483,483,483,483,6007
20241022,122100,1694083110,483,483,483,483,1852
20241022,122000,1693188594,483,484,484,483,2664
20241022,121900,1691900746,484,485,485,484,5958
20241022,121800,1689017034,486,486,486,486,101
20241022,121700,1688967948,486,486,486,486,500
20241022,121600,1688724948,487,487,487,487,0
20241022,121500,1688724948,487,487,487,487,0
20241022,121400,1688724948,487,487,487,487,0
20241022,121300,1688724948,487,487,487,487,32
20241022,121200,1688709364,485,485,485,485,160
20241022,121100,1688631764,486,486,486,486,811
20241022,121000,1688237618,487,487,487,487,3
20241022,120900,1688236157,487,487,487,487,50
20241022,120800,1688211807,485,485,486,485,2076
20241022,120700,1687203432,485,485,485,485,629
20241022,120600,1686898367,485,485,485,485,3000
20241022,120500,1685443367,483,483,483,483,0
20241022,120400,1685443367,483,482,483,482,8
20241022,120300,1685439504,482,485,485,482,612
20241022,120200,1685144499,482,484,488,482,6801
20241022,120100,1681860684,484,484,484,484,4695
20241022,120000,1679588304,485,485,485,485,208
20241022,115900,1679487424,484,484,484,484,651
20241022,115800,1679172340,485,485,485,485,0
20241022,115700,1679172340,485,485,485,485,604
20241022,115600,1678879400,485,485,485,485,0
20241022,115500,1678879400,485,486,486,485,2854
20241022,115400,1677494270,486,487,487,486,595
20241022,115300,1677205085,486,486,486,486,248
20241022,115200,1677084557,489,489,489,489,1
20241022,115100,1677084068,490,490,490,490,0
20241022,115000,1677084068,490,490,490,490,10
20241022,114900,1677079168,487,488,491,487,45
20241022,114800,1677057179,488,488,488,488,78
20241022,114700,1677019115,489,489,489,489,291
20241022,114600,1676876816,490,492,492,490,19
20241022,114500,1676867474,490,488,490,488,22742
20241022,114400,1665732219,489,485,489,485,501
20241022,114300,1665489230,484,484,484,484,7
20241022,114200,1665485842,485,484,485,484,6112
20241022,114100,1662521935,484,485,485,484,378
20241022,114000,1662338874,485,485,485,485,6195
20241022,113900,1659334299,490,485,490,485,9000
20241022,113800,1654960280,484,484,484,484,0
20241022,113700,1654960280,484,485,485,484,3207
20241022,113600,1653404895,485,485,485,485,900
20241022,113500,1652968395,484,485,485,484,213
20241022,113400,1652865097,485,485,485,485,7
20241022,113300,1652861702,485,485,486,485,1001
20241022,113200,1652376082,483,483,483,483,1000
20241022,113100,1651893082,483,485,485,483,20160
20241022,113000,1642155482,483,483,483,483,15916
20241022,112900,1634468054,483,483,483,483,29
20241022,112800,1634454047,483,483,483,483,1312
20241022,112700,1633820351,483,483,483,483,886
20241022,112600,1633392413,483,483,483,483,0
20241022,112500,1633392413,483,483,483,483,3276
20241022,112400,1631810105,483,483,483,482,4646
20241022,112300,1629567255,484,484,484,484,2196
20241022,112200,1628504391,485,485,485,485,0
20241022,112100,1628504391,485,485,485,485,2
20241022,112000,1628503421,485,482,485,480,24781
20241022,111900,1616581904,482,482,482,482,2179
20241022,111800,1615531626,482,483,485,482,3218
20241022,111700,1613978644,485,484,485,484,59
20241022,111600,1613950063,483,484,485,483,12322
20241022,111500,1607986400,484,484,484,484,0
20241022,111400,1607986400,484,484,484,484,3420
20241022,111300,1606331120,484,484,484,484,641
20241022,111200,1606020876,486,486,486,486,23
20241022,111100,1606009698,486,485,486,485,6
20241022,111000,1606006786,486,486,486,485,1297
20241022,110900,1605376445,486,487,487,485,20
20241022,110800,1605366739,484,488,488,484,3660
20241022,110700,1603581059,488,483,488,483,18
20241022,110600,1603572351,488,487,488,483,978
20241022,110500,1603097753,484,488,488,484,6796
20241022,110400,1599785018,488,487,488,486,402
20241022,110300,1599589327,487,487,487,487,1
20241022,110200,1599588840,485,486,487,484,3694
20241022,110100,1597798087,487,485,487,484,2019
20241022,110000,1596814995,488,485,488,485,1079
20241022,105900,1596291676,485,489,489,485,1581
20241022,105800,1595522087,489,486,490,484,10572
20241022,105700,1590399704,488,489,492,486,2766
20241022,105600,1589042998,489,488,490,488,4723
20241022,105500,1586734827,487,485,487,485,1541
20241022,105400,1585985495,485,487,487,481,5936
20241022,105300,1583107132,487,489,489,487,130
20241022,105200,1583043800,489,489,489,489,200
20241022,105100,1582946000,489,489,489,489,2759
20241022,105000,1581596849,489,489,489,487,270
20241022,104900,1581465033,487,486,487,486,3143
20241022,104800,1579934471,486,485,486,485,7533
20241022,104700,1576280943,486,485,486,485,2585
20241022,104600,1575026083,486,487,487,486,661
20241022,104500,1574704817,487,488,488,483,15949
20241022,104400,1566987845,488,489,490,480,25915
20241022,104300,1554379668,489,491,492,489,13997
20241022,104200,1547520241,491,492,492,488,25204
20241022,104100,1535172310,493,497,497,491,69169
20241022,104000,1500923384,497,499,502,497,28091
20241022,103900,1486921361,502,500,502,499,5049
20241022,103800,1484392454,502,501,502,497,19854
20241022,103700,1474440414,497,502,502,496,45633
20241022,103600,1451606295,499,494,502,494,61181
20241022,103500,1421108215,495,493,497,493,10941
20241022,103400,1415691706,495,494,496,490,18013
20241022,103300,1406794981,490,491,498,487,12961
20241022,103200,1400408270,498,491,499,489,22249
20241022,103100,1389445586,492,492,493,492,8274
20241022,103000,1385374543,491,484,492,484,8348
20241022,102900,1381309161,481,484,484,481,72
20241022,102800,1381274520,482,479,482,479,7354
20241022,102700,1377741856,479,482,482,479,5046
20241022,102600,1375320057,482,480,482,479,3706
20241022,102500,1373542100,479,480,480,479,500
20241022,102400,1373302558,480,483,483,480,27413
20241022,102300,1360132629,487,487,487,487,7
20241022,102200,1360129220,483,484,484,483,11224
20241022,102100,1354707884,484,484,487,483,3759
20241022,102000,1352889888,487,487,487,487,10
20241022,101900,1352885018,487,487,487,487,50
20241022,101800,1352860668,487,488,488,483,9476
20241022,101700,1348276468,486,484,486,481,19737
20241022,101600,1338749744,484,486,486,480,18943
20241022,101500,1329609970,486,488,488,486,1709
20241022,101400,1328779265,488,487,488,487,354
20241022,101300,1328606841,487,486,487,486,11498
20241022,101200,1323007483,487,487,487,483,256
20241022,101100,1322883035,487,484,487,484,1742
20241022,101000,1322037076,484,486,486,483,17518
20241022,100900,1313554486,486,487,487,486,2441
20241022,100800,1312368156,487,486,487,485,1932
20241022,100700,1311429205,486,484,486,484,11963
20241022,100600,1305624019,484,486,486,484,120
20241022,100500,1305565929,486,485,486,480,43232
20241022,100400,1284712014,485,488,488,480,50498
20241022,100300,1260297220,488,490,490,488,54336
20241022,100200,1233713073,490,493,493,490,21054
20241022,100100,1223360695,493,493,494,492,17750
20241022,100000,1214611749,493,490,494,490,17030
20241022,095900,1206265969,490,493,494,490,25770
20241022,095800,1193586961,493,500,500,493,59389
20241022,095700,1164156989,500,500,500,500,62
20241022,095600,1164125989,500,498,500,497,8251
20241022,095500,1160022259,496,499,500,496,15073
20241022,095400,1152522753,499,501,501,497,33592
20241022,095300,1135733653,500,504,506,498,65169
20241022,095200,1102990046,504,508,510,502,67464
20241022,095100,1068803118,505,505,508,501,46321
20241022,095000,1045387661,503,496,507,496,128256
20241022,094900,980920541,498,500,503,493,69621
20241022,094800,946317293,500,502,504,494,98234
20241022,094700,897382316,502,508,514,499,112858
20241022,094600,840459297,513,511,526,507,235959
20241022,094500,718270874,511,514,520,509,241385
20241022,094400,594234469,515,515,515,515,0
20241022,094300,594234469,515,515,515,515,0
20241022,094200,594234469,515,500,515,500,116369
20241022,094100,534889646,500,498,502,498,13345
20241022,094000,528230505,502,500,506,498,64518
20241022,093900,495844539,500,493,510,493,155901
20241022,093800,417914913,493,497,497,492,20668
20241022,093700,407684379,497,486,498,486,201377
20241022,093600,308798245,486,485,486,482,14811
20241022,093500,301652093,485,485,485,485,71
20241022,093400,301617658,487,486,487,483,6998
20241022,093300,298221659,485,483,485,482,8969
20241022,093200,293883057,484,484,484,484,2231
20241022,093100,292803253,486,488,488,486,21799
20241022,093000,282190387,488,488,488,488,6646
20241022,092900,278947139,488,488,489,488,9532
20241022,092800,274290490,487,488,489,487,24619
20241022,092700,262277370,488,488,489,486,4680
20241022,092600,259993861,489,485,489,485,11723
20241022,092500,254287320,485,486,486,484,2504
20241022,092400,253073876,485,484,485,482,5165
20241022,092300,250573761,484,483,484,483,17950
20241022,092200,241895815,483,482,483,481,24689
20241022,092100,229997039,482,481,483,481,40870
20241022,092000,210295292,482,482,482,481,1529
20241022,091900,209558865,482,480,482,480,9825
20241022,091800,204833055,478,480,481,478,9382
20241022,091700,200339042,479,478,480,478,3909
20241022,091600,198468603,478,477,480,477,6541
20241022,091500,195332616,477,476,480,476,366
20241022,091400,195157713,476,474,480,474,711
20241022,091300,194818775,474,474,475,474,3656
20241022,091200,193083230,474,474,476,474,18720
20241022,091100,184196948,474,483,483,474,43083
20241022,091000,163600320,484,487,488,483,37359
20241022,090900,145478094,486,488,491,486,24141
20241022,090800,133669471,488,483,488,483,44901
20241022,090700,111837821,483,483,487,482,41242
20241022,090600,91888914,484,477,484,477,30529
20241022,090500,77123887,480,480,483,476,45816
20241022,090400,55090749,476,475,483,475,38724
20241022,090300,36559138,475,478,478,475,8411
20241022,090200,32563671,479,471,479,470,43043
20241022,090100,12252852,476,471,477,470,10776
20241022,090000,7140644,471,469,476,468,15224