stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,183400,863905279,510,510,510,510,8768
20241014,183300,863905279,510,510,510,510,0
20241014,183200,863905279,510,510,510,510,0
20241014,183100,863905279,510,510,510,510,0
20241014,183000,863905279,510,510,510,510,0
20241014,182900,863905279,510,510,510,510,0
20241014,182800,863905279,510,510,510,510,0
20241014,182700,863905279,510,510,510,510,0
20241014,182600,863905279,510,510,510,510,0
20241014,182500,863905279,510,510,510,510,0
20241014,182400,863905279,510,510,510,510,0
20241014,182300,863905279,510,510,510,510,0
20241014,182200,863905279,510,510,510,510,0
20241014,182100,863905279,510,510,510,510,0
20241014,182000,863905279,510,510,510,510,0
20241014,181900,863905279,510,510,510,510,0
20241014,181800,863905279,510,510,510,510,0
20241014,181700,863905279,510,510,510,510,0
20241014,181600,863905279,510,510,510,510,0
20241014,181500,863905279,510,510,510,510,0
20241014,181400,863905279,510,510,510,510,0
20241014,181300,863905279,510,510,510,510,0
20241014,181200,863905279,510,510,510,510,0
20241014,181100,863905279,510,510,510,510,0
20241014,181000,863905279,510,510,510,510,0
20241014,180900,863905279,510,510,510,510,0
20241014,180800,863905279,510,510,510,510,0
20241014,180700,863905279,510,510,510,510,0
20241014,180600,863905279,510,510,510,510,0
20241014,180500,863905279,510,510,510,510,0
20241014,180400,863905279,510,510,510,510,8768
20241014,180300,863905279,510,510,510,510,0
20241014,180200,863905279,510,510,510,510,0
20241014,180100,863905279,510,510,510,510,0
20241014,180000,863905279,510,510,510,510,0
20241014,175900,863905279,510,510,510,510,0
20241014,175800,863905279,510,510,510,510,0
20241014,175700,863905279,510,510,510,510,0
20241014,175600,863905279,510,510,510,510,0
20241014,175500,863905279,510,510,510,510,0
20241014,175400,863905279,510,510,510,510,0
20241014,175300,863905279,510,510,510,510,0
20241014,175200,863905279,510,510,510,510,0
20241014,175100,863905279,510,510,510,510,0
20241014,175000,863905279,510,510,510,510,0
20241014,174900,863905279,510,510,510,510,0
20241014,174800,863905279,510,510,510,510,0
20241014,174700,863905279,510,510,510,510,0
20241014,174600,863905279,510,510,510,510,0
20241014,174500,863905279,510,510,510,510,0
20241014,174400,863905279,510,510,510,510,0
20241014,174300,863905279,510,510,510,510,0
20241014,174200,863905279,510,510,510,510,0
20241014,174100,863905279,510,510,510,510,0
20241014,174000,863905279,510,510,510,510,0
20241014,173900,863905279,510,510,510,510,0
20241014,173800,863905279,510,510,510,510,0
20241014,173700,863905279,510,510,510,510,0
20241014,173600,863905279,510,510,510,510,0
20241014,173500,863905279,510,510,510,510,0
20241014,173400,863905279,510,510,510,510,8768
20241014,173300,863905279,510,510,510,510,0
20241014,173200,863905279,510,510,510,510,0
20241014,173100,863905279,510,510,510,510,0
20241014,173000,863905279,510,510,510,510,0
20241014,172900,863905279,510,510,510,510,0
20241014,172800,863905279,510,510,510,510,0
20241014,172700,863905279,510,510,510,510,0
20241014,172600,863905279,510,510,510,510,0
20241014,172500,863905279,510,510,510,510,0
20241014,172400,863905279,510,510,510,510,0
20241014,172300,863905279,510,510,510,510,0
20241014,172200,863905279,510,510,510,510,0
20241014,172100,863905279,510,510,510,510,0
20241014,172000,863905279,510,510,510,510,0
20241014,171900,863905279,510,510,510,510,0
20241014,171800,863905279,510,510,510,510,0
20241014,171700,863905279,510,510,510,510,0
20241014,171600,863905279,510,510,510,510,0
20241014,171500,863905279,510,510,510,510,0
20241014,171400,863905279,510,510,510,510,0
20241014,171300,863905279,510,510,510,510,0
20241014,171200,863905279,510,510,510,510,0
20241014,171100,863905279,510,510,510,510,0
20241014,171000,863905279,510,510,510,510,0
20241014,170900,863905279,510,510,510,510,0
20241014,170800,863905279,510,510,510,510,0
20241014,170700,863905279,510,510,510,510,0
20241014,170600,863905279,510,510,510,510,0
20241014,170500,863905279,510,510,510,510,0
20241014,170400,863905279,510,510,510,510,8768
20241014,170300,863905279,510,510,510,510,0
20241014,170200,863905279,510,510,510,510,0
20241014,170100,863905279,510,510,510,510,0
20241014,170000,863905279,510,510,510,510,0
20241014,165900,863905279,510,510,510,510,0
20241014,165800,863905279,510,510,510,510,0
20241014,165700,863905279,510,510,510,510,0
20241014,165600,863905279,510,510,510,510,0
20241014,165500,863905279,510,510,510,510,0
20241014,165400,863905279,510,510,510,510,0
20241014,165300,863905279,510,510,510,510,0
20241014,165200,863905279,510,510,510,510,0
20241014,165100,863905279,510,510,510,510,0
20241014,165000,863905279,510,510,510,510,0
20241014,164900,863905279,510,510,510,510,0
20241014,164800,863905279,510,510,510,510,0
20241014,164700,863905279,510,510,510,510,0
20241014,164600,863905279,510,510,510,510,0
20241014,164500,863905279,510,510,510,510,0
20241014,164400,863905279,510,510,510,510,0
20241014,164300,863905279,510,510,510,510,0
20241014,164200,863905279,510,510,510,510,0
20241014,164100,863905279,510,510,510,510,0
20241014,164000,863905279,510,510,510,510,0
20241014,163900,863905279,510,510,510,510,0
20241014,163800,863905279,510,510,510,510,0
20241014,163700,863905279,510,510,510,510,0
20241014,163600,863905279,510,510,510,510,0
20241014,163500,863905279,510,510,510,510,0
20241014,163400,863905279,510,510,510,510,8768
20241014,163300,863905279,510,510,510,510,0
20241014,163200,863905279,510,510,510,510,0
20241014,163100,863905279,510,510,510,510,0
20241014,163000,863905279,510,510,510,510,0
20241014,162900,863905279,510,510,510,510,0
20241014,162800,863905279,510,510,510,510,0
20241014,162700,863905279,510,510,510,510,0
20241014,162600,863905279,510,510,510,510,0
20241014,162500,863905279,510,510,510,510,0
20241014,162400,863905279,510,510,510,510,0
20241014,162300,863905279,510,510,510,510,0
20241014,162200,863905279,510,510,510,510,0
20241014,162100,863905279,510,510,510,510,0
20241014,162000,863905279,510,510,510,510,0
20241014,161900,863905279,510,510,510,510,0
20241014,161800,863905279,510,510,510,510,0
20241014,161700,863905279,510,510,510,510,0
20241014,161600,863905279,510,510,510,510,0
20241014,161500,863905279,510,510,510,510,0
20241014,161400,863905279,510,510,510,510,0
20241014,161300,863905279,510,510,510,510,0
20241014,161200,863905279,510,510,510,510,0
20241014,161100,863905279,510,510,510,510,0
20241014,161000,863905279,510,510,510,510,0
20241014,160900,863905279,510,510,510,510,0
20241014,160800,863905279,510,510,510,510,0
20241014,160700,863905279,510,510,510,510,0
20241014,160600,863905279,510,510,510,510,0
20241014,160500,863905279,510,510,510,510,0
20241014,160400,863905279,510,510,510,510,8768
20241014,160300,863905279,510,510,510,510,0
20241014,160200,863905279,510,510,510,510,0
20241014,160100,863905279,510,510,510,510,0
20241014,160000,863905279,510,510,510,510,0
20241014,155900,863905279,510,510,510,510,0
20241014,155800,863905279,510,510,510,510,0
20241014,155700,863905279,510,510,510,510,0
20241014,155600,863905279,510,510,510,510,0
20241014,155500,863905279,510,510,510,510,0
20241014,155400,863905279,510,510,510,510,0
20241014,155300,863905279,510,510,510,510,0
20241014,155200,863905279,510,510,510,510,0
20241014,155100,863905279,510,510,510,510,0
20241014,155000,863905279,510,510,510,510,0
20241014,154900,863905279,510,510,510,510,0
20241014,154800,863905279,510,510,510,510,0
20241014,154700,863905279,510,510,510,510,0
20241014,154600,863905279,510,510,510,510,0
20241014,154500,863905279,510,510,510,510,0
20241014,154400,863905279,510,510,510,510,0
20241014,154300,863905279,510,510,510,510,0
20241014,154200,863905279,510,510,510,510,0
20241014,154100,863905279,510,510,510,510,0
20241014,154000,863905279,510,510,510,510,0
20241014,153900,863905279,510,510,510,510,0
20241014,153800,863905279,510,510,510,510,0
20241014,153700,863905279,510,510,510,510,0
20241014,153600,863905279,510,510,510,510,0
20241014,153500,863905279,510,510,510,510,0
20241014,153400,863905279,510,510,510,510,8768
20241014,153300,863905279,510,510,510,510,0
20241014,153200,863905279,510,510,510,510,0
20241014,153100,863905279,510,510,510,510,0
20241014,153000,863905279,510,510,510,510,8768
20241014,152900,859433599,509,509,509,509,0
20241014,152800,859433599,509,509,509,509,0
20241014,152700,859433599,509,509,509,509,0
20241014,152600,859433599,509,509,509,509,0
20241014,152500,859433599,509,509,509,509,0
20241014,152400,859433599,509,509,509,509,0
20241014,152300,859433599,509,509,509,509,0
20241014,152200,859433599,509,509,509,509,0
20241014,152100,859433599,509,509,509,509,0
20241014,152000,859433599,509,509,509,509,0
20241014,151900,859433599,509,509,510,509,2539
20241014,151800,858139338,510,509,510,509,5675
20241014,151700,855245763,509,509,509,509,10223
20241014,151600,850042256,509,509,509,509,847
20241014,151500,849611133,509,509,509,509,2756
20241014,151400,848208329,508,509,510,508,18640
20241014,151300,838724700,509,510,510,509,1451
20241014,151200,837985064,510,510,510,510,814
20241014,151100,837569924,510,509,510,509,3144
20241014,151000,835969524,509,509,509,509,840
20241014,150900,835541964,509,510,510,509,5680
20241014,150800,832650164,510,509,510,509,2648
20241014,150700,831302331,509,509,509,509,11198
20241014,150600,825602549,509,509,509,508,1279
20241014,150500,824951888,509,509,509,509,656
20241014,150400,824617984,508,510,510,508,4113
20241014,150300,822524375,510,510,510,510,1116
20241014,150200,821955215,510,510,510,510,4777
20241014,150100,819518945,510,510,510,509,3888
20241014,150000,817538326,510,510,510,510,1026
20241014,145900,817015066,509,510,510,509,14450
20241014,145800,809646261,509,509,509,509,7399
20241014,145700,805880170,509,509,509,509,2
20241014,145600,805879152,508,508,509,508,2212
20241014,145500,804755355,508,508,509,508,805
20241014,145400,804346410,509,508,509,508,505
20241014,145300,804089588,508,509,509,508,700
20241014,145200,803733931,508,508,509,508,5738
20241014,145100,800818901,508,508,509,508,12762
20241014,145000,794335804,508,508,509,508,1023
20241014,144900,793815106,509,509,509,508,4519
20241014,144800,791518550,509,509,509,509,11417
20241014,144700,785707297,509,509,509,509,200
20241014,144600,785605497,509,509,509,508,3553
20241014,144500,783799920,509,509,509,509,747
20241014,144400,783419697,509,509,509,509,500
20241014,144300,783165197,508,510,510,508,101
20241014,144200,783113887,510,509,510,508,11944
20241014,144100,777033658,509,509,509,509,1428
20241014,144000,776306806,509,509,509,508,7134
20241014,143900,772682600,509,509,509,509,3531
20241014,143800,770885321,510,509,510,509,10423
20241014,143700,765580013,510,510,510,510,503
20241014,143600,765323483,510,510,510,509,1129
20241014,143500,764748213,510,510,510,510,100
20241014,143400,764697213,510,510,510,510,15
20241014,143300,764689563,510,509,510,509,3602
20241014,143200,762852544,509,509,509,509,5000
20241014,143100,760307544,509,509,509,509,1721
20241014,143000,759431555,509,509,509,509,13634
20241014,142900,752491849,509,509,509,508,5025
20241014,142800,749935176,509,509,509,509,20
20241014,142700,749924996,509,509,509,509,600
20241014,142600,749619596,509,509,509,509,61
20241014,142500,749588547,509,509,509,508,8056
20241014,142400,745495997,508,509,509,508,401
20241014,142300,745291889,509,509,509,509,7693
20241014,142200,741376152,509,509,509,509,117
20241014,142100,741316599,509,508,509,508,38
20241014,142000,741297258,508,508,508,508,100
20241014,141900,741246458,508,508,508,508,6
20241014,141800,741243410,508,507,508,507,2449
20241014,141700,739999336,508,508,508,508,4117
20241014,141600,737907900,508,508,508,508,2000
20241014,141500,736891900,508,509,509,508,7526
20241014,141400,733064325,509,509,509,509,629
20241014,141300,732744164,509,509,509,509,0
20241014,141200,732744164,509,508,509,508,2603
20241014,141100,731421737,509,509,509,509,1202
20241014,141000,730809919,508,508,509,508,6582
20241014,140900,727466256,508,508,509,508,8501
20241014,140800,723147718,508,508,508,508,781
20241014,140700,722750970,508,508,508,507,18699
20241014,140600,713259896,509,508,509,508,3038
20241014,140500,711716591,508,508,508,508,820
20241014,140400,711300031,508,509,509,508,6057
20241014,140300,708223055,509,509,509,509,110
20241014,140200,708167065,509,509,509,508,37
20241014,140100,708148234,508,508,508,508,10
20241014,140000,708143154,508,508,509,508,338
20241014,135900,707971305,509,509,509,509,194
20241014,135800,707872559,508,508,509,508,937
20241014,135700,707396562,508,508,508,507,22710
20241014,135600,695860882,508,508,508,507,4565
20241014,135500,693542862,508,508,508,507,513
20241014,135400,693282358,508,507,508,507,550
20241014,135300,693003008,508,508,508,508,181
20241014,135200,692911060,508,508,508,508,2949
20241014,135100,691412968,508,508,508,507,2497
20241014,135000,690144530,508,508,508,508,1193
20241014,134900,689538486,508,509,509,508,18365
20241014,134800,680208639,509,509,509,508,1577
20241014,134700,679406207,508,508,508,508,300
20241014,134600,679253807,508,509,509,508,116
20241014,134500,679194802,509,508,509,508,2210
20241014,134400,678071912,509,509,509,509,266
20241014,134300,677936518,509,509,509,509,1
20241014,134200,677936009,508,508,508,508,230
20241014,134100,677819169,508,509,509,508,2100
20241014,134000,676750279,509,509,509,509,351
20241014,133900,676571620,508,508,508,508,98
20241014,133800,676521836,508,509,509,508,200
20241014,133700,676420136,509,508,509,508,15247
20241014,133600,668674635,508,508,508,508,1120
20241014,133500,668105675,508,508,508,508,1820
20241014,133400,667181115,508,508,508,508,450
20241014,133300,666952515,508,508,508,508,1483
20241014,133200,666199151,508,508,508,507,238
20241014,133100,666078303,508,507,508,507,12298
20241014,133000,659840158,507,508,508,507,10154
20241014,132900,654691956,507,508,508,507,6212
20241014,132800,651536261,508,509,509,508,5618
20241014,132700,648680699,509,509,509,509,13
20241014,132600,648674082,509,508,509,508,470
20241014,132500,648435229,508,508,508,508,0
20241014,132400,648435229,508,509,509,508,3351
20241014,132300,646732808,509,509,509,508,113
20241014,132200,646675391,508,509,509,508,5608
20241014,132100,643826197,509,509,509,509,201
20241014,132000,643723888,509,509,509,509,75
20241014,131900,643685713,509,509,509,509,607
20241014,131800,643376750,508,508,509,508,2410
20241014,131700,642152160,508,509,509,508,551
20241014,131600,641872201,509,509,509,508,331
20241014,131500,641704022,509,509,509,509,0
20241014,131400,641704022,509,509,509,509,112
20241014,131300,641647014,509,508,509,508,2005
20241014,131200,640628469,509,509,509,509,206
20241014,131100,640523615,509,508,509,508,3652
20241014,131000,638667319,508,508,509,508,2800
20241014,130900,637244090,509,509,509,509,2225
20241014,130800,636111565,509,509,509,509,4717
20241014,130700,633710612,509,509,509,509,507
20241014,130600,633452549,509,509,509,509,451
20241014,130500,633222990,509,509,509,509,138
20241014,130400,633152748,509,508,509,508,306
20241014,130300,632997100,509,509,509,509,921
20241014,130200,632528311,509,508,509,508,9166
20241014,130100,627866355,508,508,508,508,3020
20241014,130000,626332195,508,509,509,508,1048
20241014,125900,625799799,508,507,508,507,4497
20241014,125800,623515524,508,508,508,508,1745
20241014,125700,622629064,509,508,509,508,7701
20241014,125600,618716884,508,509,509,508,3293
20241014,125500,617043816,509,508,509,508,1309
20241014,125400,616378393,508,508,508,508,3631
20241014,125300,614533845,508,509,509,508,3178
20241014,125200,612918764,509,508,509,508,1928
20241014,125100,611938790,509,509,509,508,4201
20241014,125000,609803601,509,509,509,509,1105
20241014,124900,609241156,509,509,509,508,849
20241014,124800,608809856,509,508,509,508,15207
20241014,124700,601084696,509,508,509,508,1613
20241014,124600,600265180,509,509,509,509,5059
20241014,124500,597690149,509,509,509,509,43
20241014,124400,597668262,509,509,509,509,97
20241014,124300,597618889,509,509,509,508,1560
20241014,124200,596825319,509,509,509,508,7053
20241014,124100,593242342,509,509,509,509,394
20241014,124000,593041796,509,508,509,508,3429
20241014,123900,591299860,508,509,509,508,338
20241014,123800,591128154,509,509,509,509,213
20241014,123700,591019737,509,509,509,508,2530
20241014,123600,589731980,509,509,509,508,2101
20241014,123500,588664571,509,509,509,508,109
20241014,123400,588609097,509,509,509,508,11101
20241014,123300,582967572,508,509,509,508,2159
20241014,123200,581868711,509,509,509,508,909
20241014,123100,581406871,508,509,509,508,5220
20241014,123000,578754457,509,509,509,508,3389
20241014,122900,577031231,509,509,509,508,3468
20241014,122800,575268814,509,509,509,508,2006
20241014,122700,574249587,509,509,509,509,461
20241014,122600,574014938,508,509,510,508,16492
20241014,122500,565634778,509,509,509,509,18079
20241014,122400,556432567,509,509,509,508,508
20241014,122300,556174409,509,508,509,508,11449
20241014,122200,550356081,509,508,509,508,3825
20241014,122100,548410136,508,510,510,508,39840
20241014,122000,528131574,510,510,510,509,120
20241014,121900,528070398,509,510,510,509,2011
20241014,121800,527046788,509,510,510,509,746
20241014,121700,526666828,509,509,509,509,1481
20241014,121600,525912999,509,510,510,509,546
20241014,121500,525634585,509,510,510,509,47
20241014,121400,525610616,510,510,510,510,5000
20241014,121300,523060616,509,509,510,509,6233
20241014,121200,519887819,509,509,510,509,3851
20241014,121100,517924349,510,510,510,509,206
20241014,121000,517819290,510,510,510,510,1120
20241014,120900,517248090,510,510,510,509,303
20241014,120800,517093573,510,510,510,510,135
20241014,120700,517024723,509,509,510,509,5364
20241014,120600,514294437,509,509,510,509,23887
20241014,120500,502135854,509,510,510,509,2342
20241014,120400,500941934,510,509,510,509,1590
20241014,120300,500132608,510,510,510,509,10367
20241014,120200,494855688,510,509,510,509,145
20241014,120100,494781829,510,510,510,510,103
20241014,120000,494729299,510,510,510,509,632
20241014,115900,494406980,510,510,510,510,637
20241014,115800,494082110,509,509,509,509,200
20241014,115700,493980310,509,510,510,509,654
20241014,115600,493646818,510,510,510,509,3038
20241014,115500,492100437,510,510,510,509,3283
20241014,115400,490427107,510,509,510,509,2229
20241014,115300,489290494,510,510,510,510,2512
20241014,115200,488009374,510,510,510,510,275
20241014,115100,487869124,509,510,510,509,126
20241014,115000,487804920,510,510,510,510,27
20241014,114900,487791150,510,510,510,509,1035
20241014,114800,487263405,510,510,510,510,300
20241014,114700,487110405,510,509,510,509,1905
20241014,114600,486140255,509,509,509,509,25539
20241014,114500,473140904,509,509,509,509,1905
20241014,114400,472171259,509,509,509,509,371
20241014,114300,471982420,510,510,510,509,1538
20241014,114200,471198041,509,510,510,509,3143
20241014,114100,469595599,510,510,510,510,270
20241014,114000,469457899,510,510,510,510,5093
20241014,113900,466860469,510,510,510,509,781
20241014,113800,466462760,510,510,510,510,221
20241014,113700,466350050,510,510,510,510,10
20241014,113600,466344950,510,510,510,509,9409
20241014,113500,461546720,510,509,510,509,10145
20241014,113400,456372909,509,510,510,509,9338
20241014,113300,451610729,510,511,511,510,6828
20241014,113200,448126406,510,511,511,510,119
20241014,113100,448065598,511,511,511,510,4108
20241014,113000,445966942,510,510,510,510,247
20241014,112900,445840972,510,510,511,510,7564
20241014,112800,441981830,510,511,511,510,34749
20241014,112700,424258824,511,511,511,510,1604
20241014,112600,423439663,511,511,511,511,6701
20241014,112500,420015452,511,511,511,510,688
20241014,112400,419663887,511,512,512,510,662
20241014,112300,419325903,510,511,511,510,6932
20241014,112200,415783699,511,511,511,511,3170
20241014,112100,414163829,510,511,511,510,7200
20241014,112000,410490963,511,511,511,511,61
20241014,111900,410459792,511,510,511,510,4242
20241014,111800,408294734,511,511,511,511,131
20241014,111700,408227793,511,511,511,511,1395
20241014,111600,407514948,511,511,511,510,3643
20241014,111500,405654997,511,511,511,510,1238
20241014,111400,405023386,511,511,511,510,1796
20241014,111300,404105830,511,511,511,510,6417
20241014,111200,400826748,511,511,511,511,2002
20241014,111100,399803726,511,510,511,510,1733
20241014,111000,398919000,510,511,511,510,4410
20241014,110900,396669490,511,511,511,510,874
20241014,110800,396223072,511,511,511,510,4428
20241014,110700,393961492,511,511,511,510,3894
20241014,110600,391973250,511,512,512,511,10760
20241014,110500,386474578,512,511,512,510,11093
20241014,110400,380816830,511,511,512,510,86097
20241014,110300,336863585,511,512,512,511,8586
20241014,110200,332476128,512,512,512,512,77
20241014,110100,332436704,512,512,512,511,82
20241014,110000,332394742,512,512,512,512,363
20241014,105900,332208886,512,513,513,512,4347
20241014,105800,329983122,513,512,513,512,17670
20241014,105700,320935958,513,513,513,513,68
20241014,105600,320901074,512,513,513,512,284
20241014,105500,320755383,513,513,513,513,721
20241014,105400,320385510,513,514,514,513,768
20241014,105300,319991505,514,514,514,514,6777
20241014,105200,316508127,513,513,513,513,154
20241014,105100,316429125,513,513,513,513,81
20241014,105000,316387572,513,514,514,513,341
20241014,104900,316212598,514,512,514,512,3240
20241014,104800,314550751,512,512,513,512,296
20241014,104700,314399149,512,512,513,512,1322
20241014,104600,313722283,512,513,513,512,2
20241014,104500,313721258,513,513,513,513,6087
20241014,104400,310598627,513,513,513,513,2881
20241014,104300,309120674,513,512,513,512,4700
20241014,104200,306713274,513,513,513,512,2405
20241014,104100,305481808,513,513,513,512,2683
20241014,104000,304107329,513,512,513,512,1417
20241014,103900,303381805,512,512,512,512,100
20241014,103800,303330605,512,513,513,512,640
20241014,103700,303002888,513,513,513,512,3022
20241014,103600,301455504,513,513,513,513,94
20241014,103500,301407282,513,513,513,513,1213
20241014,103400,300785013,513,513,513,512,58
20241014,103300,300755262,513,513,513,513,1615
20241014,103200,299926767,513,513,513,513,118
20241014,103100,299866233,512,513,513,512,218
20241014,103000,299754612,513,512,513,512,24
20241014,102900,299742302,513,512,513,512,1083
20241014,102800,299186733,512,512,512,512,0
20241014,102700,299186733,512,512,512,512,5436
20241014,102600,296403501,511,512,512,511,6509
20241014,102500,293071422,513,513,513,512,280
20241014,102400,292927832,513,513,513,513,318
20241014,102300,292764698,513,513,513,513,107
20241014,102200,292709807,513,513,513,513,56
20241014,102100,292681079,511,512,513,511,6422
20241014,102000,289394343,512,514,514,512,20801
20241014,101900,278735048,513,514,514,513,691
20241014,101800,278380564,514,513,514,513,325
20241014,101700,278213539,513,514,514,513,216
20241014,101600,278102710,514,513,514,513,24122
20241014,101500,265723961,513,512,513,511,9376
20241014,101400,260930055,512,512,512,511,9022
20241014,101300,256312149,512,513,513,512,122
20241014,101200,256249569,512,512,512,512,5000
20241014,101100,253689569,512,512,513,512,1419
20241014,101000,252962126,512,513,513,512,5272
20241014,100900,250262590,513,512,513,512,9298
20241014,100800,245499991,512,512,512,512,6487
20241014,100700,242178647,512,513,513,512,12582
20241014,100600,235733602,513,513,513,512,4129
20241014,100500,233616325,513,514,514,513,729
20241014,100400,233242311,514,513,514,513,6499
20241014,100300,229908007,513,512,513,512,643
20241014,100200,229578748,513,513,513,513,3062
20241014,100100,228007942,513,514,514,513,67
20241014,100000,227973569,512,513,514,512,6215
20241014,095900,224787036,513,513,513,512,3043
20241014,095800,223226313,513,514,514,513,659
20241014,095700,222888025,513,514,514,513,6157
20241014,095600,219729384,513,513,514,513,7190
20241014,095500,216040913,514,513,514,513,810
20241014,095400,215625347,513,514,514,513,6772
20241014,095300,212150164,514,513,514,513,21
20241014,095200,212139379,513,514,514,513,1535
20241014,095100,211351720,514,515,515,514,619
20241014,095000,211033110,513,514,514,513,4786
20241014,094900,208577881,514,514,515,514,41
20241014,094800,208556802,514,513,514,513,2120
20241014,094700,207467125,514,514,514,513,2711
20241014,094600,206074341,514,514,514,514,1296
20241014,094500,205408197,514,514,514,514,3644
20241014,094400,203535181,514,515,515,514,150
20241014,094300,203458061,515,514,515,514,300
20241014,094200,203303832,514,514,515,514,2319
20241014,094100,202111749,514,514,515,514,6898
20241014,094000,198566091,515,514,515,514,363
20241014,093900,198379446,514,514,514,513,697
20241014,093800,198021280,514,514,514,513,5810
20241014,093700,195039941,514,515,515,513,10093
20241014,093600,189852390,515,515,515,514,63
20241014,093500,189819950,515,515,515,514,19346
20241014,093400,179875403,515,516,516,514,1755
20241014,093300,178970991,516,515,516,514,3777
20241014,093200,177027928,515,514,515,513,8115
20241014,093100,172852762,514,514,514,513,8706
20241014,093000,168382978,514,514,514,514,12859
20241014,092900,161773452,514,513,514,513,14738
20241014,092800,154200285,513,514,514,513,55379
20241014,092700,125745676,515,515,515,515,2162
20241014,092600,124632246,515,515,516,515,5364
20241014,092500,121869785,515,515,516,515,2705
20241014,092400,120476609,515,516,516,515,19401
20241014,092300,110482393,516,516,516,515,1517
20241014,092200,109701125,516,516,516,515,14658
20241014,092100,102149696,516,516,516,516,2200
20241014,092000,101014496,516,516,516,516,261
20241014,091900,100879820,516,516,516,515,4878
20241014,091800,98366018,517,516,517,516,3160
20241014,091700,96734878,517,516,517,516,6268
20241014,091600,93498540,516,514,516,514,1484
20241014,091500,92733670,514,515,515,514,38396
20241014,091400,72997472,515,515,515,514,9301
20241014,091300,68208457,515,515,515,514,19397
20241014,091200,58228662,514,514,514,514,20386
20241014,091100,47750258,514,515,515,514,639
20241014,091000,47421385,515,515,515,514,6728
20241014,090900,43958566,515,515,515,515,7878
20241014,090800,39901396,515,515,516,514,20182
20241014,090700,29515878,516,516,516,516,10076
20241014,090600,24316662,516,516,516,516,3746
20241014,090500,22383726,516,518,518,515,819
20241014,090400,21961538,518,516,518,515,4534
20241014,090300,19617921,516,515,516,515,7538
20241014,090200,15728845,515,518,518,515,9350
20241014,090100,10902452,518,516,518,516,3242
20241014,090000,9225263,517,516,518,516,17877