stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,185200,819906902,851,851,851,851,10978
20241015,185100,819906902,851,851,851,851,0
20241015,185000,819906902,851,851,851,851,0
20241015,184900,819906902,851,851,851,851,0
20241015,184800,819906902,851,851,851,851,0
20241015,184700,819906902,851,851,851,851,0
20241015,184600,819906902,851,851,851,851,0
20241015,184500,819906902,851,851,851,851,0
20241015,184400,819906902,851,851,851,851,0
20241015,184300,819906902,851,851,851,851,0
20241015,184200,819906902,851,851,851,851,0
20241015,184100,819906902,851,851,851,851,0
20241015,184000,819906902,851,851,851,851,0
20241015,183900,819906902,851,851,851,851,0
20241015,183800,819906902,851,851,851,851,0
20241015,183700,819906902,851,851,851,851,0
20241015,183600,819906902,851,851,851,851,0
20241015,183500,819906902,851,851,851,851,0
20241015,183400,819906902,851,851,851,851,0
20241015,183300,819906902,851,851,851,851,0
20241015,183200,819906902,851,851,851,851,0
20241015,183100,819906902,851,851,851,851,0
20241015,183000,819906902,851,851,851,851,0
20241015,182900,819906902,851,851,851,851,0
20241015,182800,819906902,851,851,851,851,0
20241015,182700,819906902,851,851,851,851,0
20241015,182600,819906902,851,851,851,851,0
20241015,182500,819906902,851,851,851,851,0
20241015,182400,819906902,851,851,851,851,0
20241015,182300,819906902,851,851,851,851,0
20241015,182200,819906902,851,851,851,851,10978
20241015,182100,819906902,851,851,851,851,0
20241015,182000,819906902,851,851,851,851,0
20241015,181900,819906902,851,851,851,851,0
20241015,181800,819906902,851,851,851,851,0
20241015,181700,819906902,851,851,851,851,0
20241015,181600,819906902,851,851,851,851,0
20241015,181500,819906902,851,851,851,851,0
20241015,181400,819906902,851,851,851,851,0
20241015,181300,819906902,851,851,851,851,0
20241015,181200,819906902,851,851,851,851,0
20241015,181100,819906902,851,851,851,851,0
20241015,181000,819906902,851,851,851,851,0
20241015,180900,819906902,851,851,851,851,0
20241015,180800,819906902,851,851,851,851,0
20241015,180700,819906902,851,851,851,851,0
20241015,180600,819906902,851,851,851,851,0
20241015,180500,819906902,851,851,851,851,0
20241015,180400,819906902,851,851,851,851,0
20241015,180300,819906902,851,851,851,851,0
20241015,180200,819906902,851,851,851,851,0
20241015,180100,819906902,851,851,851,851,0
20241015,180000,819906902,851,851,851,851,0
20241015,175900,819906902,851,851,851,851,0
20241015,175800,819906902,851,851,851,851,0
20241015,175700,819906902,851,851,851,851,0
20241015,175600,819906902,851,851,851,851,0
20241015,175500,819906902,851,851,851,851,0
20241015,175400,819906902,851,851,851,851,0
20241015,175300,819906902,851,851,851,851,0
20241015,175200,819906902,851,851,851,851,10978
20241015,175100,819906902,851,851,851,851,0
20241015,175000,819906902,851,851,851,851,0
20241015,174900,819906902,851,851,851,851,0
20241015,174800,819906902,851,851,851,851,0
20241015,174700,819906902,851,851,851,851,0
20241015,174600,819906902,851,851,851,851,0
20241015,174500,819906902,851,851,851,851,0
20241015,174400,819906902,851,851,851,851,0
20241015,174300,819906902,851,851,851,851,0
20241015,174200,819906902,851,851,851,851,0
20241015,174100,819906902,851,851,851,851,0
20241015,174000,819906902,851,851,851,851,0
20241015,173900,819906902,851,851,851,851,0
20241015,173800,819906902,851,851,851,851,0
20241015,173700,819906902,851,851,851,851,0
20241015,173600,819906902,851,851,851,851,0
20241015,173500,819906902,851,851,851,851,0
20241015,173400,819906902,851,851,851,851,0
20241015,173300,819906902,851,851,851,851,0
20241015,173200,819906902,851,851,851,851,0
20241015,173100,819906902,851,851,851,851,0
20241015,173000,819906902,851,851,851,851,0
20241015,172900,819906902,851,851,851,851,0
20241015,172800,819906902,851,851,851,851,0
20241015,172700,819906902,851,851,851,851,0
20241015,172600,819906902,851,851,851,851,0
20241015,172500,819906902,851,851,851,851,0
20241015,172400,819906902,851,851,851,851,0
20241015,172300,819906902,851,851,851,851,0
20241015,172200,819906902,851,851,851,851,10978
20241015,172100,819906902,851,851,851,851,0
20241015,172000,819906902,851,851,851,851,0
20241015,171900,819906902,851,851,851,851,0
20241015,171800,819906902,851,851,851,851,0
20241015,171700,819906902,851,851,851,851,0
20241015,171600,819906902,851,851,851,851,0
20241015,171500,819906902,851,851,851,851,0
20241015,171400,819906902,851,851,851,851,0
20241015,171300,819906902,851,851,851,851,0
20241015,171200,819906902,851,851,851,851,0
20241015,171100,819906902,851,851,851,851,0
20241015,171000,819906902,851,851,851,851,0
20241015,170900,819906902,851,851,851,851,0
20241015,170800,819906902,851,851,851,851,0
20241015,170700,819906902,851,851,851,851,0
20241015,170600,819906902,851,851,851,851,0
20241015,170500,819906902,851,851,851,851,0
20241015,170400,819906902,851,851,851,851,0
20241015,170300,819906902,851,851,851,851,0
20241015,170200,819906902,851,851,851,851,0
20241015,170100,819906902,851,851,851,851,0
20241015,170000,819906902,851,851,851,851,0
20241015,165900,819906902,851,851,851,851,0
20241015,165800,819906902,851,851,851,851,0
20241015,165700,819906902,851,851,851,851,0
20241015,165600,819906902,851,851,851,851,0
20241015,165500,819906902,851,851,851,851,0
20241015,165400,819906902,851,851,851,851,0
20241015,165300,819906902,851,851,851,851,0
20241015,165200,819906902,851,851,851,851,10978
20241015,165100,819906902,851,851,851,851,0
20241015,165000,819906902,851,851,851,851,0
20241015,164900,819906902,851,851,851,851,0
20241015,164800,819906902,851,851,851,851,0
20241015,164700,819906902,851,851,851,851,0
20241015,164600,819906902,851,851,851,851,0
20241015,164500,819906902,851,851,851,851,0
20241015,164400,819906902,851,851,851,851,0
20241015,164300,819906902,851,851,851,851,0
20241015,164200,819906902,851,851,851,851,0
20241015,164100,819906902,851,851,851,851,0
20241015,164000,819906902,851,851,851,851,0
20241015,163900,819906902,851,851,851,851,0
20241015,163800,819906902,851,851,851,851,0
20241015,163700,819906902,851,851,851,851,0
20241015,163600,819906902,851,851,851,851,0
20241015,163500,819906902,851,851,851,851,0
20241015,163400,819906902,851,851,851,851,0
20241015,163300,819906902,851,851,851,851,0
20241015,163200,819906902,851,851,851,851,0
20241015,163100,819906902,851,851,851,851,0
20241015,163000,819906902,851,851,851,851,0
20241015,162900,819906902,851,851,851,851,0
20241015,162800,819906902,851,851,851,851,0
20241015,162700,819906902,851,851,851,851,0
20241015,162600,819906902,851,851,851,851,0
20241015,162500,819906902,851,851,851,851,0
20241015,162400,819906902,851,851,851,851,0
20241015,162300,819906902,851,851,851,851,0
20241015,162200,819906902,851,851,851,851,10978
20241015,162100,819906902,851,851,851,851,0
20241015,162000,819906902,851,851,851,851,0
20241015,161900,819906902,851,851,851,851,0
20241015,161800,819906902,851,851,851,851,0
20241015,161700,819906902,851,851,851,851,0
20241015,161600,819906902,851,851,851,851,0
20241015,161500,819906902,851,851,851,851,0
20241015,161400,819906902,851,851,851,851,0
20241015,161300,819906902,851,851,851,851,0
20241015,161200,819906902,851,851,851,851,0
20241015,161100,819906902,851,851,851,851,0
20241015,161000,819906902,851,851,851,851,0
20241015,160900,819906902,851,851,851,851,0
20241015,160800,819906902,851,851,851,851,0
20241015,160700,819906902,851,851,851,851,0
20241015,160600,819906902,851,851,851,851,0
20241015,160500,819906902,851,851,851,851,0
20241015,160400,819906902,851,851,851,851,0
20241015,160300,819906902,851,851,851,851,0
20241015,160200,819906902,851,851,851,851,0
20241015,160100,819906902,851,851,851,851,0
20241015,160000,819906902,851,851,851,851,0
20241015,155900,819906902,851,851,851,851,0
20241015,155800,819906902,851,851,851,851,0
20241015,155700,819906902,851,851,851,851,0
20241015,155600,819906902,851,851,851,851,0
20241015,155500,819906902,851,851,851,851,0
20241015,155400,819906902,851,851,851,851,0
20241015,155300,819906902,851,851,851,851,0
20241015,155200,819906902,851,851,851,851,10978
20241015,155100,819906902,851,851,851,851,0
20241015,155000,819906902,851,851,851,851,0
20241015,154900,819906902,851,851,851,851,0
20241015,154800,819906902,851,851,851,851,0
20241015,154700,819906902,851,851,851,851,0
20241015,154600,819906902,851,851,851,851,0
20241015,154500,819906902,851,851,851,851,0
20241015,154400,819906902,851,851,851,851,0
20241015,154300,819906902,851,851,851,851,0
20241015,154200,819906902,851,851,851,851,0
20241015,154100,819906902,851,851,851,851,0
20241015,154000,819906902,851,851,851,851,0
20241015,153900,819906902,851,851,851,851,0
20241015,153800,819906902,851,851,851,851,0
20241015,153700,819906902,851,851,851,851,0
20241015,153600,819906902,851,851,851,851,0
20241015,153500,819906902,851,851,851,851,0
20241015,153400,819906902,851,851,851,851,0
20241015,153300,819906902,851,851,851,851,0
20241015,153200,819906902,851,851,851,851,0
20241015,153100,819906902,851,851,851,851,0
20241015,153000,819906902,851,851,851,851,10978
20241015,152900,810564624,850,850,850,850,0
20241015,152800,810564624,850,850,850,850,0
20241015,152700,810564624,850,850,850,850,0
20241015,152600,810564624,850,850,850,850,0
20241015,152500,810564624,850,850,850,850,0
20241015,152400,810564624,850,850,850,850,0
20241015,152300,810564624,850,850,850,850,0
20241015,152200,810564624,850,850,850,850,0
20241015,152100,810564624,850,850,850,850,0
20241015,152000,810564624,850,850,850,850,0
20241015,151900,810564624,850,849,850,849,1243
20241015,151800,809509315,849,849,849,849,1824
20241015,151700,807960739,850,849,850,848,2704
20241015,151600,805667395,849,849,849,849,1
20241015,151500,805666546,849,850,850,849,2126
20241015,151400,803861567,850,851,851,850,1794
20241015,151300,802336666,850,849,850,849,3692
20241015,151200,799198489,849,850,850,849,2002
20241015,151100,797498790,849,849,849,849,126
20241015,151000,797391816,849,850,850,849,316
20241015,150900,797123274,850,850,850,850,490
20241015,150800,796706774,850,848,850,848,2193
20241015,150700,794847082,848,848,848,848,601
20241015,150600,794337434,850,850,850,848,4787
20241015,150500,790278034,849,849,849,849,117
20241015,150400,790178701,850,849,850,849,14
20241015,150300,790166814,849,850,850,849,219
20241015,150200,789980861,850,848,850,848,323
20241015,150100,789706641,849,849,849,848,1357
20241015,150000,788554551,849,849,849,849,0
20241015,145900,788554551,849,847,849,847,11128
20241015,145800,779118655,848,848,848,847,110
20241015,145700,779025425,848,848,848,848,3380
20241015,145600,776159185,848,848,848,848,104
20241015,145500,776070993,848,848,848,848,0
20241015,145400,776070993,848,848,848,848,500
20241015,145300,775646993,847,847,848,847,2305
20241015,145200,773694656,848,848,848,848,0
20241015,145100,773694656,848,848,848,848,11
20241015,145000,773685328,848,846,848,846,12
20241015,144900,773675164,846,846,847,845,1203
20241015,144800,772658424,846,847,847,846,1536
20241015,144700,771357968,847,847,847,847,1000
20241015,144600,770510968,847,847,847,847,1066
20241015,144500,769608066,847,847,847,847,3335
20241015,144400,766783321,847,847,847,847,213
20241015,144300,766602910,847,847,847,847,0
20241015,144200,766602910,847,846,847,846,63
20241015,144100,766549611,847,847,847,847,2141
20241015,144000,764736184,848,847,848,847,659
20241015,143900,764177452,847,847,847,846,11465
20241015,143800,754466897,846,846,846,846,6285
20241015,143700,749149787,846,846,846,846,100
20241015,143600,749065187,844,845,845,844,12718
20241015,143500,738329488,845,845,846,845,535
20241015,143400,737877412,846,846,847,846,401
20241015,143300,737538165,846,845,846,845,5471
20241015,143200,732910170,844,845,845,844,553
20241015,143100,732443013,845,845,845,845,700
20241015,143000,731851513,845,845,845,845,71
20241015,142900,731791518,845,846,846,845,1595
20241015,142800,730443633,846,846,846,846,100
20241015,142700,730359033,846,846,846,846,1
20241015,142600,730358187,845,846,846,845,1561
20241015,142500,729038581,846,846,846,846,0
20241015,142400,729038581,846,846,846,846,155
20241015,142300,728907451,845,846,846,845,3291
20241015,142200,726125739,846,846,846,846,2001
20241015,142100,724432893,846,846,846,846,3
20241015,142000,724430355,846,846,846,846,604
20241015,141900,723919371,847,847,847,847,0
20241015,141800,723919371,847,847,847,847,1000
20241015,141700,723072371,846,846,846,846,0
20241015,141600,723072371,846,846,847,846,534
20241015,141500,722620586,846,846,846,846,1023
20241015,141400,721755128,846,847,847,846,566
20241015,141300,721276192,846,846,846,846,0
20241015,141200,721276192,846,847,847,846,1200
20241015,141100,720260792,847,847,847,847,200
20241015,141000,720091392,847,847,847,847,4
20241015,140900,720088004,846,846,846,846,0
20241015,140800,720088004,846,846,846,846,0
20241015,140700,720088004,846,847,847,846,221
20241015,140600,719901037,845,845,845,845,158
20241015,140500,719767527,846,846,846,846,0
20241015,140400,719767527,846,847,847,846,6339
20241015,140300,714404732,847,847,847,847,114
20241015,140200,714308174,846,846,846,846,377
20241015,140100,713989232,846,846,846,846,0
20241015,140000,713989232,846,847,847,846,634
20241015,135900,713452838,847,847,847,847,2216
20241015,135800,711575886,847,847,847,847,1701
20241015,135700,710135139,847,847,847,847,0
20241015,135600,710135139,847,846,847,846,26
20241015,135500,710113141,846,846,846,846,0
20241015,135400,710113141,846,846,846,846,0
20241015,135300,710113141,846,846,846,846,0
20241015,135200,710113141,846,846,846,846,7
20241015,135100,710107219,846,845,846,845,4770
20241015,135000,706071803,845,845,845,845,28
20241015,134900,706048143,846,846,846,846,8
20241015,134800,706041375,846,846,846,846,13
20241015,134700,706030377,845,845,845,845,0
20241015,134600,706030377,845,845,845,845,1280
20241015,134500,704948777,845,845,845,845,5624
20241015,134400,700196497,847,847,847,847,301
20241015,134300,699941550,845,847,847,845,48
20241015,134200,699900896,847,845,847,845,2
20241015,134100,699899204,845,846,846,845,1966
20241015,134000,698236445,846,846,846,846,100
20241015,133900,698151845,846,846,846,846,150
20241015,133800,698024945,846,846,846,846,587
20241015,133700,697528343,846,846,846,846,340
20241015,133600,697240703,846,846,846,846,906
20241015,133500,696474227,846,846,846,846,0
20241015,133400,696474227,846,846,846,845,634
20241015,133300,695938264,845,845,845,845,100
20241015,133200,695853764,846,845,846,845,3244
20241015,133100,693112583,844,844,844,844,0
20241015,133000,693112583,844,844,844,844,2907
20241015,132900,690659075,844,845,845,844,109
20241015,132800,690566977,845,845,845,845,2
20241015,132700,690565287,845,845,845,845,505
20241015,132600,690138562,845,845,845,845,5
20241015,132500,690134337,845,845,845,844,2714
20241015,132400,687841043,845,845,845,845,2
20241015,132300,687839353,845,845,845,845,31
20241015,132200,687813158,845,845,845,845,161
20241015,132100,687677113,845,844,845,844,3
20241015,132000,687674579,845,845,845,844,1681
20241015,131900,686254135,844,846,846,844,628
20241015,131800,685723656,846,846,846,846,20
20241015,131700,685706736,846,846,846,846,41
20241015,131600,685672050,846,846,846,846,7
20241015,131500,685666128,843,843,843,843,0
20241015,131400,685666128,843,844,844,843,3089
20241015,131300,683059884,844,845,845,844,3674
20241015,131200,679956055,845,846,846,845,247
20241015,131100,679747339,846,846,846,846,21
20241015,131000,679729573,845,845,845,845,287
20241015,130900,679487058,844,844,845,844,2003
20241015,130800,677796525,844,845,845,844,250
20241015,130700,677585425,845,843,845,843,10
20241015,130600,677576979,843,844,844,843,13228
20241015,130500,666423755,843,844,844,843,3260
20241015,130400,663674313,844,845,845,844,12818
20241015,130300,652855846,845,845,845,845,20
20241015,130200,652838946,844,844,844,844,1700
20241015,130100,651404146,845,845,845,845,1102
20241015,130000,650472956,844,845,845,844,104
20241015,125900,650385176,845,845,845,845,44
20241015,125800,650347996,845,845,845,845,12
20241015,125700,650337856,845,845,845,845,2
20241015,125600,650336166,845,845,845,845,2826
20241015,125500,647948196,845,846,846,845,5729
20241015,125400,643107139,845,845,845,844,6736
20241015,125300,637420679,845,845,845,845,250
20241015,125200,637209429,844,844,844,844,1
20241015,125100,637208585,845,845,845,845,1007
20241015,125000,636357670,845,844,845,844,2093
20241015,124900,634591172,845,845,845,845,61
20241015,124800,634539627,845,846,846,844,809
20241015,124700,633856718,847,847,847,847,30
20241015,124600,633831308,845,845,845,845,431
20241015,124500,633467113,846,843,846,843,1328
20241015,124400,632347406,843,843,843,843,0
20241015,124300,632347406,843,843,843,843,0
20241015,124200,632347406,843,843,845,843,6539
20241015,124100,626835019,843,847,847,843,10010
20241015,124000,618393499,847,844,847,844,6103
20241015,123900,613242564,844,845,845,844,8040
20241015,123800,606454954,845,845,845,845,17250
20241015,123700,591878704,845,847,847,845,108
20241015,123600,591787243,847,847,847,847,128
20241015,123500,591678827,847,845,847,845,18012
20241015,123400,576452663,847,847,847,847,0
20241015,123300,576452663,847,847,847,847,3
20241015,123200,576450122,847,845,847,845,2200
20241015,123100,574590522,845,846,846,845,13155
20241015,123000,563463628,846,847,847,846,2580
20241015,122900,561280368,847,847,847,847,1
20241015,122800,561279521,847,847,847,847,0
20241015,122700,561279521,847,847,847,847,12
20241015,122600,561269357,847,847,847,847,2
20241015,122500,561267663,846,846,846,846,0
20241015,122400,561267663,846,846,846,846,50
20241015,122300,561225363,846,846,846,846,0
20241015,122200,561225363,846,846,846,846,92
20241015,122100,561147531,846,846,846,846,186
20241015,122000,560990175,846,846,846,846,429
20241015,121900,560627241,846,846,846,846,440
20241015,121800,560255001,846,846,846,846,240
20241015,121700,560051961,846,846,846,846,0
20241015,121600,560051961,846,848,848,846,5325
20241015,121500,555545929,848,846,848,846,81
20241015,121400,555477401,846,847,847,846,40440
20241015,121300,521264950,848,848,848,848,39
20241015,121200,521231878,848,847,848,847,111
20241015,121100,521137781,847,848,848,847,7398
20241015,121000,514871671,848,848,848,848,15
20241015,120900,514858951,848,847,848,847,126
20241015,120800,514752204,848,848,848,848,1
20241015,120700,514751356,848,848,848,848,19
20241015,120600,514735244,847,847,847,847,1174
20241015,120500,513740866,848,848,848,848,50
20241015,120400,513698466,848,848,848,848,22
20241015,120300,513679810,848,848,848,848,1
20241015,120200,513678962,848,848,848,848,8
20241015,120100,513672178,848,848,848,848,11
20241015,120000,513662850,847,847,847,846,484
20241015,115900,513253062,847,848,848,847,1306
20241015,115800,512146106,847,848,848,847,1050
20241015,115700,511256606,847,847,847,847,1180
20241015,115600,510257146,847,847,847,847,0
20241015,115500,510257146,847,847,847,847,4150
20241015,115400,506742096,847,847,847,847,183
20241015,115300,506587095,847,847,847,847,3192
20241015,115200,503883471,848,848,848,848,100
20241015,115100,503798671,847,848,848,847,9426
20241015,115000,495814829,847,848,848,847,2033
20241015,114900,494092845,848,848,848,848,1005
20241015,114800,493240605,848,848,848,847,34
20241015,114700,493211803,848,848,848,848,2
20241015,114600,493210107,847,847,847,847,6948
20241015,114500,487325151,848,847,848,847,2208
20241015,114400,485454964,847,847,847,847,2
20241015,114300,485453270,848,848,848,848,100
20241015,114200,485368470,848,848,848,848,1298
20241015,114100,484267766,848,848,848,848,104
20241015,114000,484179574,848,848,848,848,1
20241015,113900,484178726,848,848,848,848,510
20241015,113800,483746246,848,847,848,847,2386
20241015,113700,481724036,847,848,848,847,2184
20241015,113600,479873184,847,847,847,847,1480
20241015,113500,478619624,847,848,848,847,5594
20241015,113400,473880912,847,847,847,847,600
20241015,113300,473372712,848,848,848,848,6045
20241015,113200,468246552,849,849,849,849,1
20241015,113100,468245703,849,849,849,849,31
20241015,113000,468219384,847,847,847,847,0
20241015,112900,468219384,847,848,848,847,11479
20241015,112800,458493799,848,848,848,848,1003
20241015,112700,457643255,848,848,848,848,0
20241015,112600,457643255,848,848,848,848,300
20241015,112500,457388855,848,849,849,848,2516
20241015,112400,455255271,849,848,849,848,301
20241015,112300,455000022,848,848,848,848,400
20241015,112200,454660822,849,848,849,848,30
20241015,112100,454635381,848,848,848,848,500
20241015,112000,454211381,848,849,849,848,1176
20241015,111900,453214123,849,849,849,849,1173
20241015,111800,452218246,850,850,850,850,51
20241015,111700,452174896,850,850,850,850,20
20241015,111600,452157896,850,850,850,848,1913
20241015,111500,450535492,850,850,850,848,1045
20241015,111400,449647852,850,850,850,850,907
20241015,111300,448876902,850,851,851,850,420
20241015,111200,448519802,851,851,851,851,110
20241015,111100,448426192,851,850,851,850,211
20241015,111000,448246642,851,850,851,850,701
20241015,110900,447650092,850,851,851,850,494
20241015,110800,447230162,852,852,852,852,0
20241015,110700,447230162,852,852,852,852,9
20241015,110600,447222494,852,849,852,848,2287
20241015,110500,445282754,848,850,850,848,6393
20241015,110400,439854112,850,851,851,850,1000
20241015,110300,439004102,853,853,853,853,2843
20241015,110200,436579023,850,851,851,850,2373
20241015,110100,434559779,852,852,852,852,23
20241015,110000,434540183,853,853,853,853,88
20241015,105900,434465119,852,851,852,851,601
20241015,105800,433953142,851,852,852,851,817
20241015,105700,433257064,852,852,852,852,173
20241015,105600,433109668,852,852,852,852,1
20241015,105500,433108816,851,851,851,851,2516
20241015,105400,430967700,851,850,851,850,102
20241015,105300,430880948,851,851,851,850,143
20241015,105200,430759395,851,851,851,850,28
20241015,105100,430735584,851,850,851,850,5743
20241015,105000,425854017,850,848,850,848,82
20241015,104900,425784479,848,848,848,848,5229
20241015,104800,421350287,849,849,849,849,859
20241015,104700,420620996,849,849,849,849,0
20241015,104600,420620996,849,849,850,849,258
20241015,104500,420401725,849,850,850,849,3498
20241015,104400,417430067,849,849,849,849,0
20241015,104300,417430067,849,849,849,849,31
20241015,104200,417403748,849,849,849,849,0
20241015,104100,417403748,849,849,849,849,0
20241015,104000,417403748,849,849,849,849,97
20241015,103900,417321395,849,849,849,849,145
20241015,103800,417198290,850,850,850,850,3003
20241015,103700,414645740,850,850,850,847,13636
20241015,103600,403084361,850,850,850,850,17
20241015,103500,403069911,850,849,850,849,4554
20241015,103400,399203564,850,850,850,849,11329
20241015,103300,389581274,850,850,850,850,1505
20241015,103200,388302024,850,850,850,850,91
20241015,103100,388224674,848,849,849,848,4040
20241015,103000,384798654,849,848,849,848,7011
20241015,102900,378853325,847,847,847,847,268
20241015,102800,378626329,847,848,848,847,970
20241015,102700,377803895,848,850,850,848,246
20241015,102600,377595275,848,848,848,848,17
20241015,102500,377580859,848,848,848,848,1069
20241015,102400,376674347,849,849,849,849,0
20241015,102300,376674347,849,848,849,848,744
20241015,102200,376043430,848,848,848,847,3937
20241015,102100,372705354,848,849,849,848,105
20241015,102000,372616309,848,849,849,847,9300
20241015,101900,364728888,848,849,849,848,20
20241015,101800,364711927,848,849,850,848,12237
20241015,101700,354329391,849,851,851,849,1760
20241015,101600,352834990,850,851,851,850,25
20241015,101500,352813735,850,850,850,850,85
20241015,101400,352741485,850,850,850,850,1609
20241015,101300,351373835,850,850,850,850,340
20241015,101200,351084835,850,850,850,849,1474
20241015,101100,349832003,849,849,849,849,822
20241015,101000,349134125,849,850,850,849,219
20241015,100900,348947977,850,850,850,850,0
20241015,100800,348947977,850,850,850,850,15162
20241015,100700,336060277,850,851,851,850,15482
20241015,100600,322900106,850,851,851,850,915
20241015,100500,322122210,852,852,852,852,535
20241015,100400,321666390,848,852,852,848,13012
20241015,100300,310623977,852,850,852,849,3493
20241015,100200,307657913,849,849,849,849,0
20241015,100100,307657913,849,851,853,849,8727
20241015,100000,300235094,851,851,851,851,1596
20241015,095900,298876898,850,850,850,850,11
20241015,095800,298867548,851,851,851,851,440
20241015,095700,298493108,851,850,851,850,4162
20241015,095600,294954369,850,850,850,850,596
20241015,095500,294447769,850,849,850,849,2130
20241015,095400,292639269,850,851,851,850,1860
20241015,095300,291058009,851,850,851,849,1170
20241015,095200,290063751,850,850,851,850,91
20241015,095100,289986366,851,850,851,850,2591
20241015,095000,287783925,850,848,850,848,6266
20241015,094900,282462017,848,849,849,848,521
20241015,094800,282020027,849,849,849,847,6493
20241015,094700,276517881,850,851,852,849,44791
20241015,094600,238438793,851,853,853,850,29834
20241015,094500,213041649,854,855,855,854,3757
20241015,094400,209832771,855,856,856,855,13493
20241015,094300,198296056,857,855,857,855,3055
20241015,094200,195681975,856,856,856,856,9069
20241015,094100,187918911,857,857,857,857,1009
20241015,094000,187054198,857,858,858,857,1248
20241015,093900,185983550,857,858,859,857,5597
20241015,093800,181186271,859,858,859,858,13
20241015,093700,181175115,858,859,859,857,4339
20241015,093600,177453798,859,859,859,858,79
20241015,093500,177386011,859,857,859,857,589
20241015,093400,176880870,857,859,859,857,9023
20241015,093300,169138813,859,859,861,859,24437
20241015,093200,148144905,859,860,860,859,14180
20241015,093100,135957280,859,860,860,859,1110
20241015,093000,135003175,860,860,860,860,453
20241015,092900,134613595,860,860,860,860,546
20241015,092800,134144035,859,859,859,859,9281
20241015,092700,126171656,859,860,860,859,15314
20241015,092600,113015997,860,861,861,860,2129
20241015,092500,111185020,861,860,861,859,10937
20241015,092400,101779395,860,862,862,860,11629
20241015,092300,91778381,862,860,862,860,276
20241015,092200,91540863,860,860,860,860,7024
20241015,092100,85500223,861,861,861,861,1294
20241015,092000,84386089,862,860,862,860,292
20241015,091900,84134387,862,862,862,861,332
20241015,091800,83848350,862,862,862,862,1095
20241015,091700,82904460,862,862,862,862,0
20241015,091600,82904460,862,862,862,862,505
20241015,091500,82469150,862,861,862,860,55617
20241015,091400,34637402,861,861,861,861,2000
20241015,091300,32915402,861,864,864,861,1398
20241015,091200,31710468,864,862,864,862,1212
20241015,091100,30665714,863,864,864,863,7731
20241015,091000,23993661,865,864,865,864,176
20241015,090900,23841496,864,864,864,863,1593
20241015,090800,22465802,863,863,863,863,100
20241015,090700,22379502,862,862,862,862,4618
20241015,090600,18398786,862,863,863,860,10090
20241015,090500,9705593,862,862,862,862,1984
20241015,090400,7995385,862,862,865,862,5202
20241015,090300,3511258,865,864,865,864,147
20241015,090200,3384213,864,864,864,864,12
20241015,090100,3373845,865,865,865,865,109
20241015,090000,3279560,867,860,867,860,3811