stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,185200,645981437,862,862,862,862,34021
20241014,185100,645981437,862,862,862,862,0
20241014,185000,645981437,862,862,862,862,0
20241014,184900,645981437,862,862,862,862,0
20241014,184800,645981437,862,862,862,862,0
20241014,184700,645981437,862,862,862,862,0
20241014,184600,645981437,862,862,862,862,0
20241014,184500,645981437,862,862,862,862,0
20241014,184400,645981437,862,862,862,862,0
20241014,184300,645981437,862,862,862,862,0
20241014,184200,645981437,862,862,862,862,0
20241014,184100,645981437,862,862,862,862,0
20241014,184000,645981437,862,862,862,862,0
20241014,183900,645981437,862,862,862,862,0
20241014,183800,645981437,862,862,862,862,0
20241014,183700,645981437,862,862,862,862,0
20241014,183600,645981437,862,862,862,862,0
20241014,183500,645981437,862,862,862,862,0
20241014,183400,645981437,862,862,862,862,0
20241014,183300,645981437,862,862,862,862,0
20241014,183200,645981437,862,862,862,862,0
20241014,183100,645981437,862,862,862,862,0
20241014,183000,645981437,862,862,862,862,0
20241014,182900,645981437,862,862,862,862,0
20241014,182800,645981437,862,862,862,862,0
20241014,182700,645981437,862,862,862,862,0
20241014,182600,645981437,862,862,862,862,0
20241014,182500,645981437,862,862,862,862,0
20241014,182400,645981437,862,862,862,862,0
20241014,182300,645981437,862,862,862,862,0
20241014,182200,645981437,862,862,862,862,34021
20241014,182100,645981437,862,862,862,862,0
20241014,182000,645981437,862,862,862,862,0
20241014,181900,645981437,862,862,862,862,0
20241014,181800,645981437,862,862,862,862,0
20241014,181700,645981437,862,862,862,862,0
20241014,181600,645981437,862,862,862,862,0
20241014,181500,645981437,862,862,862,862,0
20241014,181400,645981437,862,862,862,862,0
20241014,181300,645981437,862,862,862,862,0
20241014,181200,645981437,862,862,862,862,0
20241014,181100,645981437,862,862,862,862,0
20241014,181000,645981437,862,862,862,862,0
20241014,180900,645981437,862,862,862,862,0
20241014,180800,645981437,862,862,862,862,0
20241014,180700,645981437,862,862,862,862,0
20241014,180600,645981437,862,862,862,862,0
20241014,180500,645981437,862,862,862,862,0
20241014,180400,645981437,862,862,862,862,0
20241014,180300,645981437,862,862,862,862,0
20241014,180200,645981437,862,862,862,862,0
20241014,180100,645981437,862,862,862,862,0
20241014,180000,645981437,862,862,862,862,0
20241014,175900,645981437,862,862,862,862,0
20241014,175800,645981437,862,862,862,862,0
20241014,175700,645981437,862,862,862,862,0
20241014,175600,645981437,862,862,862,862,0
20241014,175500,645981437,862,862,862,862,0
20241014,175400,645981437,862,862,862,862,0
20241014,175300,645981437,862,862,862,862,0
20241014,175200,645981437,862,862,862,862,34021
20241014,175100,645981437,862,862,862,862,0
20241014,175000,645981437,862,862,862,862,0
20241014,174900,645981437,862,862,862,862,0
20241014,174800,645981437,862,862,862,862,0
20241014,174700,645981437,862,862,862,862,0
20241014,174600,645981437,862,862,862,862,0
20241014,174500,645981437,862,862,862,862,0
20241014,174400,645981437,862,862,862,862,0
20241014,174300,645981437,862,862,862,862,0
20241014,174200,645981437,862,862,862,862,0
20241014,174100,645981437,862,862,862,862,0
20241014,174000,645981437,862,862,862,862,0
20241014,173900,645981437,862,862,862,862,0
20241014,173800,645981437,862,862,862,862,0
20241014,173700,645981437,862,862,862,862,0
20241014,173600,645981437,862,862,862,862,0
20241014,173500,645981437,862,862,862,862,0
20241014,173400,645981437,862,862,862,862,0
20241014,173300,645981437,862,862,862,862,0
20241014,173200,645981437,862,862,862,862,0
20241014,173100,645981437,862,862,862,862,0
20241014,173000,645981437,862,862,862,862,0
20241014,172900,645981437,862,862,862,862,0
20241014,172800,645981437,862,862,862,862,0
20241014,172700,645981437,862,862,862,862,0
20241014,172600,645981437,862,862,862,862,0
20241014,172500,645981437,862,862,862,862,0
20241014,172400,645981437,862,862,862,862,0
20241014,172300,645981437,862,862,862,862,0
20241014,172200,645981437,862,862,862,862,34021
20241014,172100,645981437,862,862,862,862,0
20241014,172000,645981437,862,862,862,862,0
20241014,171900,645981437,862,862,862,862,0
20241014,171800,645981437,862,862,862,862,0
20241014,171700,645981437,862,862,862,862,0
20241014,171600,645981437,862,862,862,862,0
20241014,171500,645981437,862,862,862,862,0
20241014,171400,645981437,862,862,862,862,0
20241014,171300,645981437,862,862,862,862,0
20241014,171200,645981437,862,862,862,862,0
20241014,171100,645981437,862,862,862,862,0
20241014,171000,645981437,862,862,862,862,0
20241014,170900,645981437,862,862,862,862,0
20241014,170800,645981437,862,862,862,862,0
20241014,170700,645981437,862,862,862,862,0
20241014,170600,645981437,862,862,862,862,0
20241014,170500,645981437,862,862,862,862,0
20241014,170400,645981437,862,862,862,862,0
20241014,170300,645981437,862,862,862,862,0
20241014,170200,645981437,862,862,862,862,0
20241014,170100,645981437,862,862,862,862,0
20241014,170000,645981437,862,862,862,862,0
20241014,165900,645981437,862,862,862,862,0
20241014,165800,645981437,862,862,862,862,0
20241014,165700,645981437,862,862,862,862,0
20241014,165600,645981437,862,862,862,862,0
20241014,165500,645981437,862,862,862,862,0
20241014,165400,645981437,862,862,862,862,0
20241014,165300,645981437,862,862,862,862,0
20241014,165200,645981437,862,862,862,862,34021
20241014,165100,645981437,862,862,862,862,0
20241014,165000,645981437,862,862,862,862,0
20241014,164900,645981437,862,862,862,862,0
20241014,164800,645981437,862,862,862,862,0
20241014,164700,645981437,862,862,862,862,0
20241014,164600,645981437,862,862,862,862,0
20241014,164500,645981437,862,862,862,862,0
20241014,164400,645981437,862,862,862,862,0
20241014,164300,645981437,862,862,862,862,0
20241014,164200,645981437,862,862,862,862,0
20241014,164100,645981437,862,862,862,862,0
20241014,164000,645981437,862,862,862,862,0
20241014,163900,645981437,862,862,862,862,0
20241014,163800,645981437,862,862,862,862,0
20241014,163700,645981437,862,862,862,862,0
20241014,163600,645981437,862,862,862,862,0
20241014,163500,645981437,862,862,862,862,0
20241014,163400,645981437,862,862,862,862,0
20241014,163300,645981437,862,862,862,862,0
20241014,163200,645981437,862,862,862,862,0
20241014,163100,645981437,862,862,862,862,0
20241014,163000,645981437,862,862,862,862,0
20241014,162900,645981437,862,862,862,862,0
20241014,162800,645981437,862,862,862,862,0
20241014,162700,645981437,862,862,862,862,0
20241014,162600,645981437,862,862,862,862,0
20241014,162500,645981437,862,862,862,862,0
20241014,162400,645981437,862,862,862,862,0
20241014,162300,645981437,862,862,862,862,0
20241014,162200,645981437,862,862,862,862,34021
20241014,162100,645981437,862,862,862,862,0
20241014,162000,645981437,862,862,862,862,0
20241014,161900,645981437,862,862,862,862,0
20241014,161800,645981437,862,862,862,862,0
20241014,161700,645981437,862,862,862,862,0
20241014,161600,645981437,862,862,862,862,0
20241014,161500,645981437,862,862,862,862,0
20241014,161400,645981437,862,862,862,862,0
20241014,161300,645981437,862,862,862,862,0
20241014,161200,645981437,862,862,862,862,0
20241014,161100,645981437,862,862,862,862,0
20241014,161000,645981437,862,862,862,862,0
20241014,160900,645981437,862,862,862,862,0
20241014,160800,645981437,862,862,862,862,0
20241014,160700,645981437,862,862,862,862,0
20241014,160600,645981437,862,862,862,862,0
20241014,160500,645981437,862,862,862,862,0
20241014,160400,645981437,862,862,862,862,0
20241014,160300,645981437,862,862,862,862,0
20241014,160200,645981437,862,862,862,862,0
20241014,160100,645981437,862,862,862,862,0
20241014,160000,645981437,862,862,862,862,0
20241014,155900,645981437,862,862,862,862,0
20241014,155800,645981437,862,862,862,862,0
20241014,155700,645981437,862,862,862,862,0
20241014,155600,645981437,862,862,862,862,0
20241014,155500,645981437,862,862,862,862,0
20241014,155400,645981437,862,862,862,862,0
20241014,155300,645981437,862,862,862,862,0
20241014,155200,645981437,862,862,862,862,34021
20241014,155100,645981437,862,862,862,862,0
20241014,155000,645981437,862,862,862,862,0
20241014,154900,645981437,862,862,862,862,0
20241014,154800,645981437,862,862,862,862,0
20241014,154700,645981437,862,862,862,862,0
20241014,154600,645981437,862,862,862,862,0
20241014,154500,645981437,862,862,862,862,0
20241014,154400,645981437,862,862,862,862,0
20241014,154300,645981437,862,862,862,862,0
20241014,154200,645981437,862,862,862,862,0
20241014,154100,645981437,862,862,862,862,0
20241014,154000,645981437,862,862,862,862,0
20241014,153900,645981437,862,862,862,862,0
20241014,153800,645981437,862,862,862,862,0
20241014,153700,645981437,862,862,862,862,0
20241014,153600,645981437,862,862,862,862,0
20241014,153500,645981437,862,862,862,862,0
20241014,153400,645981437,862,862,862,862,0
20241014,153300,645981437,862,862,862,862,0
20241014,153200,645981437,862,862,862,862,0
20241014,153100,645981437,862,862,862,862,0
20241014,153000,645981437,862,862,862,862,34021
20241014,152900,616655335,862,862,862,862,0
20241014,152800,616655335,862,862,862,862,0
20241014,152700,616655335,862,862,862,862,0
20241014,152600,616655335,862,862,862,862,0
20241014,152500,616655335,862,862,862,862,0
20241014,152400,616655335,862,862,862,862,0
20241014,152300,616655335,862,862,862,862,0
20241014,152200,616655335,862,862,862,862,0
20241014,152100,616655335,862,862,862,862,0
20241014,152000,616655335,862,862,862,862,0
20241014,151900,616655335,862,862,862,861,1642
20241014,151800,615240092,863,862,863,862,7164
20241014,151700,609064323,863,863,863,863,201
20241014,151600,608890860,863,863,863,863,991
20241014,151500,608035627,863,863,863,863,7
20241014,151400,608029586,863,863,863,862,3997
20241014,151300,604583868,862,864,864,862,940
20241014,151200,603773508,863,863,863,863,956
20241014,151100,602948480,864,864,864,864,1020
20241014,151000,602067200,864,863,864,863,1574
20241014,150900,600707838,863,863,863,863,56
20241014,150800,600659510,863,863,864,863,108
20241014,150700,600566299,862,862,862,862,580
20241014,150600,600066339,861,861,861,861,1000
20241014,150500,599205339,862,862,862,862,183
20241014,150400,599047593,862,862,862,862,114
20241014,150300,598949325,862,862,863,862,1016
20241014,150200,598073529,863,862,863,862,3000
20241014,150100,595486529,862,863,863,862,482
20241014,150000,595071025,863,863,863,863,117
20241014,145900,594970054,863,863,863,863,19
20241014,145800,594953657,863,863,863,863,6
20241014,145700,594948479,863,864,864,863,44
20241014,145600,594910496,863,863,863,863,550
20241014,145500,594435846,863,864,864,863,30
20241014,145400,594409951,864,862,864,862,509
20241014,145300,593971183,862,862,862,862,1000
20241014,145200,593109183,862,861,862,861,109
20241014,145100,593015307,861,862,862,861,28995
20241014,145000,568047900,861,861,861,861,0
20241014,144900,568047900,861,862,862,861,1000
20241014,144800,567186159,862,862,862,862,0
20241014,144700,567186159,862,863,863,862,1000
20241014,144600,566324149,862,862,862,862,0
20241014,144500,566324149,862,862,862,862,3701
20241014,144400,563133887,862,863,863,862,1119
20241014,144300,562169294,864,863,864,863,9
20241014,144200,562161522,863,863,863,863,2
20241014,144100,562159796,863,863,863,863,5
20241014,144000,562155481,862,862,862,862,0
20241014,143900,562155481,862,863,863,862,500
20241014,143800,561724404,863,863,863,863,0
20241014,143700,561724404,863,863,863,863,1
20241014,143600,561723541,863,863,863,863,5378
20241014,143500,557082327,865,865,865,865,0
20241014,143400,557082327,865,865,865,865,0
20241014,143300,557082327,865,864,865,864,610
20241014,143200,556555277,865,865,865,865,3
20241014,143100,556552682,865,865,865,865,105
20241014,143000,556461857,865,865,865,865,800
20241014,142900,555769857,865,865,865,865,0
20241014,142800,555769857,865,865,865,865,23
20241014,142700,555749962,864,864,864,864,11619
20241014,142600,545711146,863,863,863,863,0
20241014,142500,545711146,863,863,863,863,5
20241014,142400,545706831,863,863,863,863,223
20241014,142300,545514382,862,862,862,862,5290
20241014,142200,540954402,864,864,864,864,0
20241014,142100,540954402,864,864,864,864,0
20241014,142000,540954402,864,864,864,864,200
20241014,141900,540781602,863,864,864,863,1214
20241014,141800,539733820,864,864,864,864,0
20241014,141700,539733820,864,864,864,864,20
20241014,141600,539716540,864,864,864,864,309
20241014,141500,539449564,864,864,864,864,0
20241014,141400,539449564,864,864,864,864,4
20241014,141300,539446108,863,863,863,863,5000
20241014,141200,535131108,863,863,863,863,1358
20241014,141100,533959154,863,862,863,862,3501
20241014,141000,530941082,863,863,863,863,11
20241014,140900,530931589,863,862,863,862,97
20241014,140800,530847944,862,863,863,862,400
20241014,140700,530502944,863,863,863,863,0
20241014,140600,530502944,863,864,864,863,5193
20241014,140500,526016383,864,863,864,863,5412
20241014,140400,521340425,863,863,863,863,0
20241014,140300,521340425,863,863,863,863,1117
20241014,140200,520376454,862,863,863,862,339
20241014,140100,520084136,863,863,863,863,200
20241014,140000,519911536,864,864,864,864,5
20241014,135900,519907216,864,864,864,864,96
20241014,135800,519824272,864,864,864,864,121
20241014,135700,519719728,864,864,864,864,10
20241014,135600,519711088,864,864,864,864,29
20241014,135500,519686032,863,863,863,863,2
20241014,135400,519684306,863,863,863,863,1
20241014,135300,519683443,862,863,863,862,304
20241014,135200,519421092,863,863,863,863,173
20241014,135100,519271793,863,863,863,863,590
20241014,135000,518762623,863,863,863,863,4
20241014,134900,518759171,862,863,863,861,13661
20241014,134800,506990720,865,865,865,865,2
20241014,134700,506988990,863,863,863,863,0
20241014,134600,506988990,863,863,863,863,1
20241014,134500,506988127,862,864,864,862,9
20241014,134400,506980366,862,865,865,862,90
20241014,134300,506902747,866,866,866,866,16
20241014,134200,506888891,866,865,866,865,2
20241014,134100,506887160,861,863,863,861,250
20241014,134000,506671877,865,864,866,864,38
20241014,133900,506639039,864,864,864,864,0
20241014,133800,506639039,864,864,864,864,740
20241014,133700,505999679,864,861,864,861,339
20241014,133600,505707650,864,864,864,864,1
20241014,133500,505706786,861,861,861,861,0
20241014,133400,505706786,861,862,862,861,61486
20241014,133300,452750577,862,863,863,862,18287
20241014,133200,436976090,864,864,864,864,8170
20241014,133100,429917210,864,864,864,863,523
20241014,133000,429465851,864,863,864,863,643
20241014,132900,428910931,863,864,864,863,863
20241014,132800,428166161,863,863,863,863,0
20241014,132700,428166161,863,863,863,863,1
20241014,132600,428165298,863,864,864,863,24
20241014,132500,428144585,864,864,864,864,0
20241014,132400,428144585,864,864,864,864,204
20241014,132300,427968329,863,863,863,863,0
20241014,132200,427968329,863,863,863,863,3035
20241014,132100,425349124,863,863,863,863,0
20241014,132000,425349124,863,863,863,863,1
20241014,131900,425348261,864,864,864,864,0
20241014,131800,425348261,864,864,864,864,14
20241014,131700,425336165,864,864,864,864,1962
20241014,131600,423640997,864,863,864,863,51
20241014,131500,423596934,863,863,863,863,1191
20241014,131400,422569101,864,864,864,864,1522
20241014,131300,421254093,864,864,864,864,11
20241014,131200,421244589,864,864,864,864,3
20241014,131100,421241997,864,864,864,864,5
20241014,131000,421237677,863,864,864,863,2510
20241014,130900,419071537,864,864,864,864,160
20241014,130800,418933297,864,864,864,864,110
20241014,130700,418838257,864,864,864,864,42
20241014,130600,418801969,864,864,864,864,10
20241014,130500,418793329,864,864,864,863,715
20241014,130400,418175669,864,863,864,863,1140
20241014,130300,417191839,863,864,864,863,3634
20241014,130200,414055687,864,864,864,864,0
20241014,130100,414055687,864,864,864,864,0
20241014,130000,414055687,864,865,865,864,193
20241014,125900,413888906,864,865,865,864,362
20241014,125800,413576110,865,864,865,864,29
20241014,125700,413551026,865,864,865,864,90
20241014,125600,413473178,864,865,865,864,31
20241014,125500,413446366,865,865,865,865,67
20241014,125400,413388411,865,865,865,865,302
20241014,125300,413127181,865,865,865,865,31
20241014,125200,413100366,865,865,865,865,94
20241014,125100,413019056,866,866,866,866,28
20241014,125000,412994808,865,866,866,865,48
20241014,124900,412953259,864,866,866,864,262
20241014,124800,412726800,865,865,865,865,239
20241014,124700,412520065,865,866,866,865,290
20241014,124600,412269186,866,866,866,866,1028
20241014,124500,411378938,866,866,866,866,107
20241014,124400,411286276,865,866,866,865,529
20241014,124300,410828662,866,866,866,866,28
20241014,124200,410804414,866,866,866,866,57
20241014,124100,410755052,866,866,866,866,357
20241014,124000,410445890,866,866,866,866,34
20241014,123900,410416446,866,866,866,866,0
20241014,123800,410416446,866,867,867,866,160
20241014,123700,410277858,866,866,866,866,682
20241014,123600,409687246,866,866,866,866,28
20241014,123500,409662998,865,866,866,865,593
20241014,123400,409150025,865,865,865,865,4
20241014,123300,409146565,863,863,863,863,0
20241014,123200,409146565,863,867,867,863,4523
20241014,123100,405242385,867,866,867,866,309
20241014,123000,404974617,866,866,866,866,29
20241014,122900,404949503,866,866,866,866,29
20241014,122800,404924389,866,867,867,866,86
20241014,122700,404849884,866,866,866,866,0
20241014,122600,404849884,866,867,867,866,96
20241014,122500,404766662,867,867,867,867,69
20241014,122400,404706839,866,866,866,866,0
20241014,122300,404706839,866,866,866,866,3096
20241014,122200,402025703,866,866,866,866,29
20241014,122100,402000589,866,866,866,866,60
20241014,122000,401948629,866,866,866,866,114
20241014,121900,401849905,866,866,866,866,665
20241014,121800,401274015,866,866,866,866,28
20241014,121700,401249767,865,865,866,865,2029
20241014,121600,399494653,865,865,865,865,257
20241014,121500,399272348,865,865,865,865,28
20241014,121400,399248128,864,865,865,864,529
20241014,121300,398791043,864,865,865,864,31
20241014,121200,398764231,865,865,865,865,40
20241014,121100,398729631,865,865,865,865,62
20241014,121000,398676001,865,865,865,865,60
20241014,120900,398624101,864,865,865,864,7973
20241014,120800,391733371,865,865,865,865,28
20241014,120700,391709151,865,865,865,865,29
20241014,120600,391684066,865,865,865,865,57
20241014,120500,391634761,865,865,865,865,28
20241014,120400,391610541,865,865,865,865,99
20241014,120300,391524906,865,865,865,865,28
20241014,120200,391500686,865,865,865,865,80
20241014,120100,391431486,865,865,865,865,158
20241014,120000,391294816,865,865,865,865,28
20241014,115900,391270596,865,865,865,865,30
20241014,115800,391244646,863,865,865,863,1582
20241014,115700,389879270,865,865,865,865,29
20241014,115600,389854185,864,864,864,864,29
20241014,115500,389829129,863,865,865,863,10028
20241014,115400,381174808,865,865,865,865,587
20241014,115300,380667053,865,865,865,865,30
20241014,115200,380641103,863,864,864,863,5296
20241014,115100,376070359,864,865,865,864,440
20241014,115000,375690170,865,864,865,864,967
20241014,114900,374854654,864,864,864,864,58
20241014,114800,374804542,864,864,864,864,28
20241014,114700,374780350,864,865,865,864,3003
20241014,114600,372185730,865,864,865,864,2552
20241014,114500,369980773,865,865,865,865,106
20241014,114400,369889083,865,866,866,865,74
20241014,114300,369825072,866,866,866,866,638
20241014,114200,369272564,866,865,866,865,2028
20241014,114100,367517575,865,865,865,865,59
20241014,114000,367466540,865,865,865,865,62
20241014,113900,367412910,864,864,864,864,0
20241014,113800,367412910,864,864,864,864,1731
20241014,113700,365917326,864,864,864,864,57
20241014,113600,365868078,864,863,864,863,69
20241014,113500,365808502,864,864,864,864,28
20241014,113400,365784310,863,863,863,863,33
20241014,113300,365755831,863,863,863,862,387
20241014,113200,365421870,862,863,863,862,2917
20241014,113100,362906499,864,864,864,864,29
20241014,113000,362881443,864,864,864,863,7853
20241014,112900,356104247,863,864,864,863,2040
20241014,112800,354342690,864,864,864,864,57
20241014,112700,354293442,864,864,864,864,34
20241014,112600,354264066,864,864,864,864,29
20241014,112500,354239010,864,864,864,863,1722
20241014,112400,352751205,864,865,865,864,81
20241014,112300,352681192,864,864,864,864,2043
20241014,112200,350916040,865,866,866,864,1176
20241014,112100,349899792,866,866,866,866,29
20241014,112000,349874678,865,866,866,865,56
20241014,111900,349826209,865,866,866,865,386
20241014,111800,349491943,866,866,866,866,80
20241014,111700,349422663,866,866,866,865,2156
20241014,111600,347555595,866,865,866,865,30
20241014,111500,347529616,865,866,866,865,38
20241014,111400,347496736,866,866,866,866,67
20241014,111300,347438714,866,866,866,866,257
20241014,111200,347216152,866,865,866,865,64
20241014,111100,347160752,865,864,865,863,242
20241014,111000,346951664,863,866,866,863,2813
20241014,110900,344521163,865,864,865,864,158
20241014,110800,344384622,864,864,864,863,80
20241014,110700,344315514,864,864,864,864,115
20241014,110600,344216154,864,864,864,863,3331
20241014,110500,341341408,864,864,864,864,28
20241014,110400,341317216,864,864,867,864,5034
20241014,110300,336959211,863,862,863,862,422
20241014,110200,336595418,862,863,863,862,27575
20241014,110100,312819639,864,864,864,863,25214
20241014,110000,291059824,864,864,864,864,254
20241014,105900,290840368,864,865,865,864,2572
20241014,105800,288618001,864,864,864,864,2013
20241014,105700,286878769,865,865,865,865,28
20241014,105600,286854549,864,865,865,864,728
20241014,105500,286225499,865,864,865,864,528
20241014,105400,285769279,865,865,865,864,2451
20241014,105300,283649190,865,865,865,865,29
20241014,105200,283624105,865,865,865,865,97
20241014,105100,283540200,865,865,865,865,59
20241014,105000,283489165,864,864,864,864,3083
20241014,104900,280825453,864,863,864,863,1459
20241014,104800,279564878,863,865,865,863,112
20241014,104700,279468081,865,865,865,864,85
20241014,104600,279394591,865,865,865,865,47
20241014,104500,279353936,865,864,865,864,58
20241014,104400,279303796,862,865,865,862,9473
20241014,104300,271129494,865,865,865,865,33
20241014,104200,271100949,865,865,865,865,182
20241014,104100,270943519,865,865,865,865,29
20241014,104000,270918434,864,864,864,864,3621
20241014,103900,267789890,864,865,865,864,125
20241014,103800,267681862,864,864,865,863,2850
20241014,103700,265222266,864,864,864,864,955
20241014,103600,264397146,864,863,864,863,280
20241014,103500,264155477,864,864,864,863,676
20241014,103400,263572014,864,864,864,864,128
20241014,103300,263461422,864,864,864,864,133
20241014,103200,263346510,864,865,865,864,1506
20241014,103100,262045297,864,864,864,864,2229
20241014,103000,260119441,865,866,866,865,521
20241014,102900,259668747,866,866,866,866,31
20241014,102800,259641901,866,866,866,866,132
20241014,102700,259527589,866,866,866,866,93
20241014,102600,259447051,866,865,866,865,30
20241014,102500,259421072,866,865,866,864,1240
20241014,102400,258349627,865,867,867,865,61
20241014,102300,258296832,867,865,867,865,113
20241014,102200,258199036,865,865,865,865,57
20241014,102100,258149731,864,865,865,864,2184
20241014,102000,256262321,865,865,865,864,2386
20241014,101900,254200740,865,865,865,865,382
20241014,101800,253870310,865,865,865,865,68
20241014,101700,253811490,865,866,866,865,1043
20241014,101600,252909259,866,867,867,866,362
20241014,101500,252595738,867,867,867,867,60
20241014,101400,252543718,867,867,867,867,34
20241014,101300,252514240,867,868,868,867,1425
20241014,101200,251278762,868,868,868,868,57
20241014,101100,251229286,868,868,868,868,429
20241014,101000,250856914,868,868,868,868,42
20241014,100900,250820458,868,867,868,866,14683
20241014,100800,238098247,867,865,867,864,51882
20241014,100700,193171142,864,864,864,864,2877
20241014,100600,190685414,864,864,864,864,91
20241014,100500,190606790,863,862,864,862,12483
20241014,100400,179838948,863,863,863,862,2231
20241014,100300,177915595,863,863,863,862,1128
20241014,100200,176942402,863,863,863,862,2537
20241014,100100,174752985,863,864,864,863,15477
20241014,100000,161395896,864,864,864,864,1231
20241014,095900,160332312,864,864,864,864,751
20241014,095800,159683448,864,864,864,863,278
20241014,095700,159443392,863,865,865,863,6871
20241014,095600,153513449,865,864,865,863,12470
20241014,095500,142749185,865,865,865,864,1168
20241014,095400,141739996,865,865,865,865,79
20241014,095300,141671661,865,865,865,864,2771
20241014,095200,139276528,865,864,865,864,1028
20241014,095100,138388308,865,866,867,865,15645
20241014,095000,124846684,866,866,866,866,48
20241014,094900,124805116,866,867,867,866,255
20241014,094800,124584258,867,867,867,867,60
20241014,094700,124532238,867,866,867,866,36
20241014,094600,124501034,866,866,866,866,421
20241014,094500,124136448,866,867,867,866,580
20241014,094400,123633591,864,865,867,864,1008
20241014,094300,122762286,864,865,865,864,2477
20241014,094200,120622128,864,866,866,864,15620
20241014,094100,107123965,867,867,867,866,3250
20241014,094000,104309215,867,867,867,867,1370
20241014,093900,103121425,867,866,867,866,79
20241014,093800,103052962,866,868,868,866,4049
20241014,093700,99546384,868,868,868,868,2087
20241014,093600,97734868,868,868,868,868,102
20241014,093500,97646332,867,869,869,867,286
20241014,093400,97397927,869,869,869,869,150
20241014,093300,97267577,866,865,869,865,950
20241014,093200,96445704,865,869,869,865,2291
20241014,093100,94459050,869,868,869,867,516
20241014,093000,94011623,868,867,868,867,1031
20241014,092900,93116717,865,867,867,865,3000
20241014,092800,90516991,868,868,869,868,95
20241014,092700,90434502,868,869,869,868,1164
20241014,092600,89423091,869,869,869,869,0
20241014,092500,89423091,869,870,870,869,413
20241014,092400,89063944,870,870,870,870,15
20241014,092300,89050894,870,870,870,870,3510
20241014,092200,85997194,870,870,870,870,2530
20241014,092100,83796094,869,869,869,869,2
20241014,092000,83794356,870,870,870,870,594
20241014,091900,83277576,870,869,870,869,3
20241014,091800,83274967,867,869,869,867,167
20241014,091700,83129896,870,870,870,870,1043
20241014,091600,82222486,870,868,870,864,6645
20241014,091500,76475074,867,867,867,867,3208
20241014,091400,73693738,865,867,867,864,9703
20241014,091300,65300644,864,866,866,864,13078
20241014,091200,53994107,866,867,867,865,10148
20241014,091100,45214709,867,867,867,867,1777
20241014,091000,43674050,867,868,868,867,700
20241014,090900,43067060,867,869,869,867,742
20241014,090800,42423088,869,869,869,869,1218
20241014,090700,41364646,867,867,867,867,228
20241014,090600,41166970,866,866,866,866,1020
20241014,090500,40283650,866,866,866,865,530
20241014,090400,39824692,865,870,872,861,11771
20241014,090300,29662767,865,871,871,865,3001
20241014,090200,27055823,871,872,872,870,3474
20241014,090100,24029960,871,872,873,871,7693
20241014,090000,17323760,871,861,871,861,19815