stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,185200,1087852524,834,834,834,834,24046
20241016,185100,1087852524,834,834,834,834,0
20241016,185000,1087852524,834,834,834,834,0
20241016,184900,1087852524,834,834,834,834,0
20241016,184800,1087852524,834,834,834,834,0
20241016,184700,1087852524,834,834,834,834,0
20241016,184600,1087852524,834,834,834,834,0
20241016,184500,1087852524,834,834,834,834,0
20241016,184400,1087852524,834,834,834,834,0
20241016,184300,1087852524,834,834,834,834,0
20241016,184200,1087852524,834,834,834,834,0
20241016,184100,1087852524,834,834,834,834,0
20241016,184000,1087852524,834,834,834,834,0
20241016,183900,1087852524,834,834,834,834,0
20241016,183800,1087852524,834,834,834,834,0
20241016,183700,1087852524,834,834,834,834,0
20241016,183600,1087852524,834,834,834,834,0
20241016,183500,1087852524,834,834,834,834,0
20241016,183400,1087852524,834,834,834,834,0
20241016,183300,1087852524,834,834,834,834,0
20241016,183200,1087852524,834,834,834,834,0
20241016,183100,1087852524,834,834,834,834,0
20241016,183000,1087852524,834,834,834,834,0
20241016,182900,1087852524,834,834,834,834,0
20241016,182800,1087852524,834,834,834,834,0
20241016,182700,1087852524,834,834,834,834,0
20241016,182600,1087852524,834,834,834,834,0
20241016,182500,1087852524,834,834,834,834,0
20241016,182400,1087852524,834,834,834,834,0
20241016,182300,1087852524,834,834,834,834,0
20241016,182200,1087852524,834,834,834,834,24046
20241016,182100,1087852524,834,834,834,834,0
20241016,182000,1087852524,834,834,834,834,0
20241016,181900,1087852524,834,834,834,834,0
20241016,181800,1087852524,834,834,834,834,0
20241016,181700,1087852524,834,834,834,834,0
20241016,181600,1087852524,834,834,834,834,0
20241016,181500,1087852524,834,834,834,834,0
20241016,181400,1087852524,834,834,834,834,0
20241016,181300,1087852524,834,834,834,834,0
20241016,181200,1087852524,834,834,834,834,0
20241016,181100,1087852524,834,834,834,834,0
20241016,181000,1087852524,834,834,834,834,0
20241016,180900,1087852524,834,834,834,834,0
20241016,180800,1087852524,834,834,834,834,0
20241016,180700,1087852524,834,834,834,834,0
20241016,180600,1087852524,834,834,834,834,0
20241016,180500,1087852524,834,834,834,834,0
20241016,180400,1087852524,834,834,834,834,0
20241016,180300,1087852524,834,834,834,834,0
20241016,180200,1087852524,834,834,834,834,0
20241016,180100,1087852524,834,834,834,834,0
20241016,180000,1087852524,834,834,834,834,0
20241016,175900,1087852524,834,834,834,834,0
20241016,175800,1087852524,834,834,834,834,0
20241016,175700,1087852524,834,834,834,834,0
20241016,175600,1087852524,834,834,834,834,0
20241016,175500,1087852524,834,834,834,834,0
20241016,175400,1087852524,834,834,834,834,0
20241016,175300,1087852524,834,834,834,834,0
20241016,175200,1087852524,834,834,834,834,24046
20241016,175100,1087852524,834,834,834,834,0
20241016,175000,1087852524,834,834,834,834,0
20241016,174900,1087852524,834,834,834,834,0
20241016,174800,1087852524,834,834,834,834,0
20241016,174700,1087852524,834,834,834,834,0
20241016,174600,1087852524,834,834,834,834,0
20241016,174500,1087852524,834,834,834,834,0
20241016,174400,1087852524,834,834,834,834,0
20241016,174300,1087852524,834,834,834,834,0
20241016,174200,1087852524,834,834,834,834,0
20241016,174100,1087852524,834,834,834,834,0
20241016,174000,1087852524,834,834,834,834,0
20241016,173900,1087852524,834,834,834,834,0
20241016,173800,1087852524,834,834,834,834,0
20241016,173700,1087852524,834,834,834,834,0
20241016,173600,1087852524,834,834,834,834,0
20241016,173500,1087852524,834,834,834,834,0
20241016,173400,1087852524,834,834,834,834,0
20241016,173300,1087852524,834,834,834,834,0
20241016,173200,1087852524,834,834,834,834,0
20241016,173100,1087852524,834,834,834,834,0
20241016,173000,1087852524,834,834,834,834,0
20241016,172900,1087852524,834,834,834,834,0
20241016,172800,1087852524,834,834,834,834,0
20241016,172700,1087852524,834,834,834,834,0
20241016,172600,1087852524,834,834,834,834,0
20241016,172500,1087852524,834,834,834,834,0
20241016,172400,1087852524,834,834,834,834,0
20241016,172300,1087852524,834,834,834,834,0
20241016,172200,1087852524,834,834,834,834,24046
20241016,172100,1087852524,834,834,834,834,0
20241016,172000,1087852524,834,834,834,834,0
20241016,171900,1087852524,834,834,834,834,0
20241016,171800,1087852524,834,834,834,834,0
20241016,171700,1087852524,834,834,834,834,0
20241016,171600,1087852524,834,834,834,834,0
20241016,171500,1087852524,834,834,834,834,0
20241016,171400,1087852524,834,834,834,834,0
20241016,171300,1087852524,834,834,834,834,0
20241016,171200,1087852524,834,834,834,834,0
20241016,171100,1087852524,834,834,834,834,0
20241016,171000,1087852524,834,834,834,834,0
20241016,170900,1087852524,834,834,834,834,0
20241016,170800,1087852524,834,834,834,834,0
20241016,170700,1087852524,834,834,834,834,0
20241016,170600,1087852524,834,834,834,834,0
20241016,170500,1087852524,834,834,834,834,0
20241016,170400,1087852524,834,834,834,834,0
20241016,170300,1087852524,834,834,834,834,0
20241016,170200,1087852524,834,834,834,834,0
20241016,170100,1087852524,834,834,834,834,0
20241016,170000,1087852524,834,834,834,834,0
20241016,165900,1087852524,834,834,834,834,0
20241016,165800,1087852524,834,834,834,834,0
20241016,165700,1087852524,834,834,834,834,0
20241016,165600,1087852524,834,834,834,834,0
20241016,165500,1087852524,834,834,834,834,0
20241016,165400,1087852524,834,834,834,834,0
20241016,165300,1087852524,834,834,834,834,0
20241016,165200,1087852524,834,834,834,834,24046
20241016,165100,1087852524,834,834,834,834,0
20241016,165000,1087852524,834,834,834,834,0
20241016,164900,1087852524,834,834,834,834,0
20241016,164800,1087852524,834,834,834,834,0
20241016,164700,1087852524,834,834,834,834,0
20241016,164600,1087852524,834,834,834,834,0
20241016,164500,1087852524,834,834,834,834,0
20241016,164400,1087852524,834,834,834,834,0
20241016,164300,1087852524,834,834,834,834,0
20241016,164200,1087852524,834,834,834,834,0
20241016,164100,1087852524,834,834,834,834,0
20241016,164000,1087852524,834,834,834,834,0
20241016,163900,1087852524,834,834,834,834,0
20241016,163800,1087852524,834,834,834,834,0
20241016,163700,1087852524,834,834,834,834,0
20241016,163600,1087852524,834,834,834,834,0
20241016,163500,1087852524,834,834,834,834,0
20241016,163400,1087852524,834,834,834,834,0
20241016,163300,1087852524,834,834,834,834,0
20241016,163200,1087852524,834,834,834,834,0
20241016,163100,1087852524,834,834,834,834,0
20241016,163000,1087852524,834,834,834,834,0
20241016,162900,1087852524,834,834,834,834,0
20241016,162800,1087852524,834,834,834,834,0
20241016,162700,1087852524,834,834,834,834,0
20241016,162600,1087852524,834,834,834,834,0
20241016,162500,1087852524,834,834,834,834,0
20241016,162400,1087852524,834,834,834,834,0
20241016,162300,1087852524,834,834,834,834,0
20241016,162200,1087852524,834,834,834,834,24046
20241016,162100,1087852524,834,834,834,834,0
20241016,162000,1087852524,834,834,834,834,0
20241016,161900,1087852524,834,834,834,834,0
20241016,161800,1087852524,834,834,834,834,0
20241016,161700,1087852524,834,834,834,834,0
20241016,161600,1087852524,834,834,834,834,0
20241016,161500,1087852524,834,834,834,834,0
20241016,161400,1087852524,834,834,834,834,0
20241016,161300,1087852524,834,834,834,834,0
20241016,161200,1087852524,834,834,834,834,0
20241016,161100,1087852524,834,834,834,834,0
20241016,161000,1087852524,834,834,834,834,0
20241016,160900,1087852524,834,834,834,834,0
20241016,160800,1087852524,834,834,834,834,0
20241016,160700,1087852524,834,834,834,834,0
20241016,160600,1087852524,834,834,834,834,0
20241016,160500,1087852524,834,834,834,834,0
20241016,160400,1087852524,834,834,834,834,0
20241016,160300,1087852524,834,834,834,834,0
20241016,160200,1087852524,834,834,834,834,0
20241016,160100,1087852524,834,834,834,834,0
20241016,160000,1087852524,834,834,834,834,0
20241016,155900,1087852524,834,834,834,834,0
20241016,155800,1087852524,834,834,834,834,0
20241016,155700,1087852524,834,834,834,834,0
20241016,155600,1087852524,834,834,834,834,0
20241016,155500,1087852524,834,834,834,834,0
20241016,155400,1087852524,834,834,834,834,0
20241016,155300,1087852524,834,834,834,834,0
20241016,155200,1087852524,834,834,834,834,24046
20241016,155100,1087852524,834,834,834,834,0
20241016,155000,1087852524,834,834,834,834,0
20241016,154900,1087852524,834,834,834,834,0
20241016,154800,1087852524,834,834,834,834,0
20241016,154700,1087852524,834,834,834,834,0
20241016,154600,1087852524,834,834,834,834,0
20241016,154500,1087852524,834,834,834,834,0
20241016,154400,1087852524,834,834,834,834,0
20241016,154300,1087852524,834,834,834,834,0
20241016,154200,1087852524,834,834,834,834,0
20241016,154100,1087852524,834,834,834,834,0
20241016,154000,1087852524,834,834,834,834,0
20241016,153900,1087852524,834,834,834,834,0
20241016,153800,1087852524,834,834,834,834,0
20241016,153700,1087852524,834,834,834,834,0
20241016,153600,1087852524,834,834,834,834,0
20241016,153500,1087852524,834,834,834,834,0
20241016,153400,1087852524,834,834,834,834,0
20241016,153300,1087852524,834,834,834,834,0
20241016,153200,1087852524,834,834,834,834,0
20241016,153100,1087852524,834,834,834,834,0
20241016,153000,1087852524,834,834,834,834,24046
20241016,152900,1067798160,835,835,835,835,0
20241016,152800,1067798160,835,835,835,835,0
20241016,152700,1067798160,835,835,835,835,0
20241016,152600,1067798160,835,835,835,835,0
20241016,152500,1067798160,835,835,835,835,0
20241016,152400,1067798160,835,835,835,835,0
20241016,152300,1067798160,835,835,835,835,0
20241016,152200,1067798160,835,835,835,835,0
20241016,152100,1067798160,835,835,835,835,0
20241016,152000,1067798160,835,835,835,835,0
20241016,151900,1067798160,835,835,835,833,409
20241016,151800,1067457052,833,834,834,833,5209
20241016,151700,1063116100,834,834,834,834,420
20241016,151600,1062765820,834,835,835,834,783
20241016,151500,1062112794,835,835,835,833,1166
20241016,151400,1061139342,835,836,836,832,6015
20241016,151300,1056130254,836,836,836,833,2314
20241016,151200,1054202647,836,836,836,833,5335
20241016,151100,1049757948,836,836,836,836,136
20241016,151000,1049644252,836,834,836,833,10921
20241016,150900,1040547006,836,837,837,833,3269
20241016,150800,1037821054,835,835,837,834,24732
20241016,150700,1017181613,838,838,838,836,25
20241016,150600,1017160683,838,838,838,837,5152
20241016,150500,1012848357,838,838,838,838,15
20241016,150400,1012835787,838,838,838,838,14
20241016,150300,1012824055,836,839,839,836,1236
20241016,150200,1011790711,839,839,839,836,1042
20241016,150100,1010919569,839,839,839,839,14
20241016,150000,1010907823,839,837,839,837,1034
20241016,145900,1010042335,837,836,837,836,424
20241016,145800,1009687861,836,836,836,836,521
20241016,145700,1009252305,836,836,836,835,4018
20241016,145600,1005897257,835,836,837,835,6518
20241016,145500,1000448268,837,837,837,836,1489
20241016,145400,999203141,837,836,837,836,173
20241016,145300,999058405,837,836,837,836,210
20241016,145200,998882735,837,837,837,837,18
20241016,145100,998867669,837,837,837,837,124
20241016,145000,998763881,837,837,837,837,35
20241016,144900,998734586,837,837,837,837,25
20241016,144800,998713661,837,838,838,837,632
20241016,144700,998184166,838,838,838,836,5404
20241016,144600,993658529,838,838,838,838,15
20241016,144500,993645959,838,837,838,837,2514
20241016,144400,991541732,837,837,837,837,100
20241016,144300,991458032,837,837,837,837,17
20241016,144200,991443803,837,837,838,837,1789
20241016,144100,989946406,837,837,837,835,2860
20241016,144000,987557821,837,835,837,835,724
20241016,143900,986953233,837,837,837,835,64
20241016,143800,986899763,837,837,837,837,1259
20241016,143700,985845980,837,837,837,837,15
20241016,143600,985833425,837,837,837,835,5015
20241016,143500,981643965,836,837,837,836,50
20241016,143400,981602145,837,837,837,837,15
20241016,143300,981589590,837,837,837,837,15
20241016,143200,981577035,837,837,837,836,16
20241016,143100,981563645,837,837,837,837,266
20241016,143000,981341003,837,837,837,836,37
20241016,142900,981310047,837,837,837,836,52
20241016,142800,981266529,837,837,837,837,45
20241016,142700,981228864,837,837,837,837,20
20241016,142600,981212124,835,837,837,835,710
20241016,142500,980618965,837,837,837,836,214
20241016,142400,980440047,837,837,837,836,522
20241016,142300,980003138,837,837,837,835,44
20241016,142200,979966368,837,837,837,837,26
20241016,142100,979944606,837,837,837,836,6015
20241016,142000,974913051,837,837,837,837,15
20241016,141900,974900496,837,838,838,837,576
20241016,141800,974418379,838,837,838,836,3437
20241016,141700,971544761,837,838,838,837,99
20241016,141600,971461893,838,838,838,837,106
20241016,141500,971373157,838,838,838,838,915
20241016,141400,970606387,838,838,838,838,10055
20241016,141300,962180297,838,836,838,836,1420
20241016,141200,960992949,838,835,838,835,331
20241016,141100,960716497,838,838,838,835,171
20241016,141000,960573549,837,838,838,835,1463
20241016,140900,959351848,837,838,838,837,110
20241016,140800,959259758,835,838,838,835,510
20241016,140700,958833878,838,835,838,835,1125
20241016,140600,957893858,838,838,838,835,267
20241016,140500,957670871,838,835,838,834,2051
20241016,140400,955957659,838,838,838,835,4669
20241016,140300,952058836,836,838,838,835,1728
20241016,140200,950615909,838,836,838,835,4307
20241016,140100,947018489,835,835,839,835,2886
20241016,140000,944608649,836,837,837,835,14679
20241016,135900,932343406,839,839,839,839,116
20241016,135800,932246082,839,839,839,839,58
20241016,135700,932197420,839,840,840,839,14
20241016,135600,932185665,840,840,840,837,10459
20241016,135500,923431427,840,840,840,840,17
20241016,135400,923417147,840,840,840,840,529
20241016,135300,922972787,840,840,840,837,1049
20241016,135200,922094627,839,839,839,839,16
20241016,135100,922081203,839,839,839,837,22
20241016,135000,922062759,839,840,840,837,515
20241016,134900,921631671,840,839,840,839,621
20241016,134800,921110647,839,840,840,839,75
20241016,134700,921047697,840,839,840,839,101
20241016,134600,920962943,840,840,840,840,15
20241016,134500,920950343,840,838,840,838,29
20241016,134400,920926009,838,837,838,837,188
20241016,134300,920768558,837,838,838,837,445
20241016,134200,920396083,840,837,840,836,175
20241016,134100,920249636,837,838,841,837,3629
20241016,134000,917212129,838,839,839,838,10
20241016,133900,917203744,840,838,840,838,115
20241016,133800,917107344,841,841,841,838,1038
20241016,133700,916236455,841,841,841,841,14
20241016,133600,916224681,841,842,842,841,15
20241016,133500,916212056,838,842,842,838,20
20241016,133400,916195233,842,842,842,842,14
20241016,133300,916183445,842,841,842,839,1777
20241016,133200,914689187,841,842,842,840,113
20241016,133100,914594066,842,842,842,841,111
20241016,133000,914500606,842,841,842,840,116
20241016,132900,914403146,835,843,843,835,8787
20241016,132800,907057110,843,843,843,843,14
20241016,132700,907045308,843,843,843,843,115
20241016,132600,906948363,843,843,843,840,25
20241016,132500,906927318,843,844,844,843,515
20241016,132400,906492668,844,842,844,842,614
20241016,132300,905975167,837,844,844,836,7135
20241016,132200,899996612,842,844,844,842,2011
20241016,132100,898299330,844,844,844,844,14
20241016,132000,898287514,844,844,844,844,15
20241016,131900,898274854,844,844,844,841,140
20241016,131800,898157081,844,844,844,840,608
20241016,131700,897646210,841,842,842,841,2320
20241016,131600,895695069,845,844,845,842,1550
20241016,131500,894389925,842,842,842,842,114
20241016,131400,894293937,842,842,842,842,0
20241016,131300,894293937,842,844,844,842,13518
20241016,131200,882884909,844,844,844,844,0
20241016,131100,882884909,844,843,844,843,2
20241016,131000,882883222,840,840,840,840,0
20241016,130900,882883222,840,842,842,840,10
20241016,130800,882874812,842,843,843,838,238
20241016,130700,882675323,844,844,844,844,68
20241016,130600,882617931,844,844,844,844,29
20241016,130500,882593455,844,844,844,844,15
20241016,130400,882580795,843,843,844,843,156
20241016,130300,882449282,843,843,844,843,1432
20241016,130200,881242096,843,843,843,843,124
20241016,130100,881137564,843,843,843,843,17
20241016,130000,881123233,843,843,843,843,15
20241016,125900,881110588,843,843,843,843,9
20241016,125800,881103001,843,842,843,842,10249
20241016,125700,872463153,842,842,842,837,217
20241016,125600,872281049,835,841,843,835,5029
20241016,125500,868072846,841,841,841,840,3507
20241016,125400,865125957,841,840,841,840,1036
20241016,125300,864255446,840,840,840,840,20
20241016,125200,864238646,840,841,841,834,50159
20241016,125100,822331691,841,841,841,839,66
20241016,125000,822276187,841,838,841,838,8584
20241016,124900,815082747,838,841,841,838,6313
20241016,124800,809786588,841,841,841,841,14
20241016,124700,809774814,841,841,841,841,20
20241016,124600,809757994,841,841,841,841,11
20241016,124500,809748743,841,841,841,841,14
20241016,124400,809736969,841,841,841,841,920
20241016,124300,808963249,841,841,841,841,115
20241016,124200,808866534,841,842,842,841,132
20241016,124100,808755500,842,842,842,840,2232
20241016,124000,806879992,842,842,842,842,15
20241016,123900,806867362,842,841,842,841,885
20241016,123800,806123067,843,843,843,843,14
20241016,123700,806111265,843,843,843,843,45
20241016,123600,806073330,843,843,843,842,45
20241016,123500,806035405,840,843,843,840,2143
20241016,123400,804235077,843,843,843,843,14
20241016,123300,804223275,843,843,843,843,65
20241016,123200,804168480,843,843,843,841,228
20241016,123100,803976331,843,843,843,841,541
20241016,123000,803521296,843,843,843,842,741
20241016,122900,802897319,843,843,843,842,145
20241016,122800,802775104,843,843,843,843,630
20241016,122700,802244014,843,843,843,843,1014
20241016,122600,801389212,843,843,843,843,15
20241016,122500,801376567,840,843,843,840,891
20241016,122400,800628097,843,843,843,841,1107
20241016,122300,799697052,843,843,843,841,17
20241016,122200,799682725,843,843,843,843,15
20241016,122100,799670080,843,842,843,842,10
20241016,122000,799661655,843,843,843,843,15
20241016,121900,799649010,843,842,843,842,3015
20241016,121800,797110370,842,842,842,842,10
20241016,121700,797101950,842,842,842,842,14
20241016,121600,797090162,842,842,842,841,625
20241016,121500,796564522,842,842,842,842,10
20241016,121400,796556102,842,842,842,839,115
20241016,121300,796459275,842,842,842,840,1542
20241016,121200,795163763,842,841,842,841,283
20241016,121100,794925750,842,842,842,842,232
20241016,121000,794730406,842,842,842,842,214
20241016,120900,794550218,842,843,843,842,78
20241016,120800,794484528,841,843,843,841,156
20241016,120700,794353304,840,840,840,840,0
20241016,120600,794353304,840,843,843,840,16
20241016,120500,794339819,843,843,843,843,14
20241016,120400,794328017,843,841,843,840,834
20241016,120300,793627365,841,843,843,841,1850
20241016,120200,792071487,843,841,843,840,1742
20241016,120100,790607816,843,843,843,843,15
20241016,120000,790595171,843,843,843,843,34
20241016,115900,790566509,843,843,843,843,39
20241016,115800,790533632,843,843,843,843,50
20241016,115700,790491482,843,843,843,843,15
20241016,115600,790478837,841,843,843,841,786
20241016,115500,789817753,843,843,843,843,24
20241016,115400,789797521,843,843,843,843,16
20241016,115300,789784033,844,844,844,844,136
20241016,115200,789669249,844,844,844,844,36
20241016,115100,789638865,844,844,844,841,18
20241016,115000,789623679,845,841,845,841,952
20241016,114900,788822991,840,844,844,840,50015
20241016,114800,746796234,844,843,844,843,54
20241016,114700,746750698,843,843,844,843,565
20241016,114600,746274388,844,844,844,844,14
20241016,114500,746262572,844,844,844,842,2328
20241016,114400,744301846,842,843,844,842,5358
20241016,114300,739787452,844,844,844,844,514
20241016,114200,739353636,844,844,845,844,1025
20241016,114100,738488526,844,844,844,844,0
20241016,114000,738488526,844,844,844,843,53445
20241016,113900,693381830,844,844,844,844,500
20241016,113800,692959830,845,845,845,845,34
20241016,113700,692931100,844,844,844,844,50
20241016,113600,692888900,844,844,844,844,0
20241016,113500,692888900,844,843,844,843,100
20241016,113400,692804530,842,842,842,842,958
20241016,113300,691997894,844,842,844,842,223
20241016,113200,691810124,842,842,842,842,35
20241016,113100,691780654,844,844,844,844,30
20241016,113000,691755334,844,843,844,842,6741
20241016,112900,686069190,843,843,843,843,52
20241016,112800,686025354,844,844,844,844,1644
20241016,112700,684637818,843,843,843,843,0
20241016,112600,684637818,843,843,843,843,0
20241016,112500,684637818,843,843,843,843,2
20241016,112400,684636132,842,842,842,842,0
20241016,112300,684636132,842,842,842,842,0
20241016,112200,684636132,842,842,842,842,2200
20241016,112100,682783732,842,843,843,842,3000
20241016,112000,680255154,844,844,844,844,0
20241016,111900,680255154,844,844,844,844,0
20241016,111800,680255154,844,845,845,844,13716
20241016,111700,668678746,845,845,845,845,0
20241016,111600,668678746,845,845,845,844,970
20241016,111500,667859097,845,845,845,845,155
20241016,111400,667728122,845,845,845,845,0
20241016,111300,667728122,845,846,846,845,715
20241016,111200,667123937,844,845,846,844,19583
20241016,111100,650587887,846,846,846,846,270
20241016,111000,650359467,846,846,846,846,5000
20241016,110900,646129467,847,847,847,847,3000
20241016,110800,643588467,846,846,846,846,0
20241016,110700,643588467,846,846,846,846,416
20241016,110600,643236531,846,849,849,846,458
20241016,110500,642849051,846,845,846,845,1501
20241016,110400,641580705,845,845,845,845,450
20241016,110300,641200455,845,845,845,845,0
20241016,110200,641200455,845,849,849,845,880
20241016,110100,640454055,849,849,849,849,5
20241016,110000,640449810,845,847,847,845,3572
20241016,105900,637426664,848,848,848,848,0
20241016,105800,637426664,848,848,848,848,0
20241016,105700,637426664,848,848,848,848,0
20241016,105600,637426664,848,848,848,848,221
20241016,105500,637239256,849,849,849,849,0
20241016,105400,637239256,849,849,849,849,10
20241016,105300,637230766,849,849,849,849,8
20241016,105200,637223974,849,849,849,849,0
20241016,105100,637223974,849,849,849,849,600
20241016,105000,636714574,849,847,849,845,5016
20241016,104900,632472529,847,847,847,847,0
20241016,104800,632472529,847,849,849,847,1002
20241016,104700,631623831,847,847,847,847,1196
20241016,104600,630610819,846,846,846,846,625
20241016,104500,630082069,846,846,846,846,900
20241016,104400,629320669,847,847,847,846,201
20241016,104300,629150423,847,847,847,847,1203
20241016,104200,628131482,847,847,847,847,28
20241016,104100,628107766,847,847,847,847,428
20241016,104000,627745250,847,846,847,846,550
20241016,103900,627279650,846,846,846,846,2500
20241016,103800,625164650,847,848,848,847,2895
20241016,103700,622711777,848,850,850,848,1100
20241016,103600,621777977,850,850,850,850,583
20241016,103500,621282427,850,849,850,848,667
20241016,103400,620715748,849,849,849,849,86
20241016,103300,620642734,848,848,849,848,803
20241016,103200,619961584,848,848,848,848,363
20241016,103100,619653760,847,848,848,847,1661
20241016,103000,618246732,847,847,847,847,13
20241016,102900,618235721,848,848,848,848,200
20241016,102800,618066121,848,848,848,848,396
20241016,102700,617730313,848,848,848,848,10
20241016,102600,617721833,847,847,848,847,31
20241016,102500,617695555,847,847,847,847,3
20241016,102400,617693014,848,848,848,848,1
20241016,102300,617692166,847,848,848,847,133
20241016,102200,617579410,848,848,848,848,2
20241016,102100,617577714,848,848,848,848,6
20241016,102000,617572626,846,846,846,846,0
20241016,101900,617572626,846,846,846,846,700
20241016,101800,616980426,846,846,846,846,1000
20241016,101700,616134426,846,848,848,846,3563
20241016,101600,613120044,846,846,846,846,4332
20241016,101500,609455172,848,847,848,846,1259
20241016,101400,608390034,846,847,847,846,75
20241016,101300,608326511,848,848,848,848,501
20241016,101200,607901663,847,847,847,847,30
20241016,101100,607876253,848,848,848,848,0
20241016,101000,607876253,848,848,848,848,20
20241016,100900,607859293,848,846,848,846,164
20241016,100800,607720521,846,846,848,846,2202
20241016,100700,605857127,846,846,846,846,233
20241016,100600,605660009,846,847,847,846,5000
20241016,100500,601429959,849,849,849,849,301
20241016,100400,601174410,849,846,849,846,3484
20241016,100300,598226907,846,846,846,846,1800
20241016,100200,596704107,846,848,848,846,415
20241016,100100,596352956,848,848,848,848,1
20241016,100000,596352108,846,849,849,846,1502
20241016,095900,595080866,847,848,848,847,7642
20241016,095800,588607792,848,848,848,848,753
20241016,095700,587969248,849,849,849,849,112
20241016,095600,587874160,849,849,849,849,62
20241016,095500,587821522,850,850,850,850,0
20241016,095400,587821522,850,850,850,850,33
20241016,095300,587793472,850,850,850,847,8543
20241016,095200,580542092,849,849,849,849,0
20241016,095100,580542092,849,850,851,849,1306
20241016,095000,579433179,850,849,850,849,4216
20241016,094900,575851885,849,849,850,849,1969
20241016,094800,574179744,850,850,850,850,112
20241016,094700,574084544,849,850,850,849,169
20241016,094600,573940898,850,850,850,850,0
20241016,094500,573940898,850,850,850,850,23
20241016,094400,573921348,850,850,850,849,511
20241016,094300,573487492,849,852,852,849,41
20241016,094200,573452591,851,849,851,849,60854
20241016,094100,521765691,850,850,850,850,1775
20241016,094000,520256941,850,852,852,850,6120
20241016,093900,515047559,852,853,853,852,332
20241016,093800,514764693,852,852,852,852,36
20241016,093700,514734021,854,854,854,854,4510
20241016,093600,510882481,854,855,855,852,4514
20241016,093500,507031609,855,853,855,853,22902
20241016,093400,487467489,853,852,854,852,10899
20241016,093300,478173770,852,851,852,851,3043
20241016,093200,475584110,851,851,851,851,6777
20241016,093100,469816883,845,845,851,844,12865
20241016,093000,458909297,850,845,850,845,15602
20241016,092900,445649549,850,850,850,850,40104
20241016,092800,411561149,850,844,850,844,84701
20241016,092700,339656125,842,842,842,842,314
20241016,092600,339391737,844,844,844,844,10
20241016,092500,339383297,841,842,844,841,22722
20241016,092400,320249527,842,841,842,841,1066
20241016,092300,319352021,842,843,843,842,2843
20241016,092200,316956872,843,841,843,841,69669
20241016,092100,258360305,841,839,841,839,3128
20241016,092000,255732779,837,837,837,837,0
20241016,091900,255732779,837,838,841,837,12470
20241016,091800,245268469,838,837,838,837,3200
20241016,091700,242586870,837,838,838,837,3215
20241016,091600,239893822,837,837,839,836,9260
20241016,091500,232141831,837,835,837,835,6167
20241016,091400,226987522,835,839,839,830,111719
20241016,091300,133988661,838,839,839,838,32742
20241016,091200,106548305,838,840,841,838,14839
20241016,091100,94092430,841,842,842,841,773
20241016,091000,93442267,842,845,845,841,7075
20241016,090900,87487028,842,842,842,842,1024
20241016,090800,86624820,844,844,844,844,2802
20241016,090700,84259932,844,846,846,838,53743
20241016,090600,39031790,848,848,848,847,21600
20241016,090500,20727207,850,850,850,850,1
20241016,090400,20726357,850,847,850,847,1847
20241016,090300,19161436,847,847,847,847,1563
20241016,090200,17837575,846,853,853,846,6384
20241016,090100,12431458,853,852,854,849,5678
20241016,090000,7599514,855,851,855,851,7230