stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,185200,495711066,829,829,829,829,7318
20241017,185100,495711066,829,829,829,829,0
20241017,185000,495711066,829,829,829,829,0
20241017,184900,495711066,829,829,829,829,0
20241017,184800,495711066,829,829,829,829,0
20241017,184700,495711066,829,829,829,829,0
20241017,184600,495711066,829,829,829,829,0
20241017,184500,495711066,829,829,829,829,0
20241017,184400,495711066,829,829,829,829,0
20241017,184300,495711066,829,829,829,829,0
20241017,184200,495711066,829,829,829,829,0
20241017,184100,495711066,829,829,829,829,0
20241017,184000,495711066,829,829,829,829,0
20241017,183900,495711066,829,829,829,829,0
20241017,183800,495711066,829,829,829,829,0
20241017,183700,495711066,829,829,829,829,0
20241017,183600,495711066,829,829,829,829,0
20241017,183500,495711066,829,829,829,829,0
20241017,183400,495711066,829,829,829,829,0
20241017,183300,495711066,829,829,829,829,0
20241017,183200,495711066,829,829,829,829,0
20241017,183100,495711066,829,829,829,829,0
20241017,183000,495711066,829,829,829,829,0
20241017,182900,495711066,829,829,829,829,0
20241017,182800,495711066,829,829,829,829,0
20241017,182700,495711066,829,829,829,829,0
20241017,182600,495711066,829,829,829,829,0
20241017,182500,495711066,829,829,829,829,0
20241017,182400,495711066,829,829,829,829,0
20241017,182300,495711066,829,829,829,829,0
20241017,182200,495711066,829,829,829,829,7318
20241017,182100,495711066,829,829,829,829,0
20241017,182000,495711066,829,829,829,829,0
20241017,181900,495711066,829,829,829,829,0
20241017,181800,495711066,829,829,829,829,0
20241017,181700,495711066,829,829,829,829,0
20241017,181600,495711066,829,829,829,829,0
20241017,181500,495711066,829,829,829,829,0
20241017,181400,495711066,829,829,829,829,0
20241017,181300,495711066,829,829,829,829,0
20241017,181200,495711066,829,829,829,829,0
20241017,181100,495711066,829,829,829,829,0
20241017,181000,495711066,829,829,829,829,0
20241017,180900,495711066,829,829,829,829,0
20241017,180800,495711066,829,829,829,829,0
20241017,180700,495711066,829,829,829,829,0
20241017,180600,495711066,829,829,829,829,0
20241017,180500,495711066,829,829,829,829,0
20241017,180400,495711066,829,829,829,829,0
20241017,180300,495711066,829,829,829,829,0
20241017,180200,495711066,829,829,829,829,0
20241017,180100,495711066,829,829,829,829,0
20241017,180000,495711066,829,829,829,829,0
20241017,175900,495711066,829,829,829,829,0
20241017,175800,495711066,829,829,829,829,0
20241017,175700,495711066,829,829,829,829,0
20241017,175600,495711066,829,829,829,829,0
20241017,175500,495711066,829,829,829,829,0
20241017,175400,495711066,829,829,829,829,0
20241017,175300,495711066,829,829,829,829,0
20241017,175200,495711066,829,829,829,829,7318
20241017,175100,495711066,829,829,829,829,0
20241017,175000,495711066,829,829,829,829,0
20241017,174900,495711066,829,829,829,829,0
20241017,174800,495711066,829,829,829,829,0
20241017,174700,495711066,829,829,829,829,0
20241017,174600,495711066,829,829,829,829,0
20241017,174500,495711066,829,829,829,829,0
20241017,174400,495711066,829,829,829,829,0
20241017,174300,495711066,829,829,829,829,0
20241017,174200,495711066,829,829,829,829,0
20241017,174100,495711066,829,829,829,829,0
20241017,174000,495711066,829,829,829,829,0
20241017,173900,495711066,829,829,829,829,0
20241017,173800,495711066,829,829,829,829,0
20241017,173700,495711066,829,829,829,829,0
20241017,173600,495711066,829,829,829,829,0
20241017,173500,495711066,829,829,829,829,0
20241017,173400,495711066,829,829,829,829,0
20241017,173300,495711066,829,829,829,829,0
20241017,173200,495711066,829,829,829,829,0
20241017,173100,495711066,829,829,829,829,0
20241017,173000,495711066,829,829,829,829,0
20241017,172900,495711066,829,829,829,829,0
20241017,172800,495711066,829,829,829,829,0
20241017,172700,495711066,829,829,829,829,0
20241017,172600,495711066,829,829,829,829,0
20241017,172500,495711066,829,829,829,829,0
20241017,172400,495711066,829,829,829,829,0
20241017,172300,495711066,829,829,829,829,0
20241017,172200,495711066,829,829,829,829,7318
20241017,172100,495711066,829,829,829,829,0
20241017,172000,495711066,829,829,829,829,0
20241017,171900,495711066,829,829,829,829,0
20241017,171800,495711066,829,829,829,829,0
20241017,171700,495711066,829,829,829,829,0
20241017,171600,495711066,829,829,829,829,0
20241017,171500,495711066,829,829,829,829,0
20241017,171400,495711066,829,829,829,829,0
20241017,171300,495711066,829,829,829,829,0
20241017,171200,495711066,829,829,829,829,0
20241017,171100,495711066,829,829,829,829,0
20241017,171000,495711066,829,829,829,829,0
20241017,170900,495711066,829,829,829,829,0
20241017,170800,495711066,829,829,829,829,0
20241017,170700,495711066,829,829,829,829,0
20241017,170600,495711066,829,829,829,829,0
20241017,170500,495711066,829,829,829,829,0
20241017,170400,495711066,829,829,829,829,0
20241017,170300,495711066,829,829,829,829,0
20241017,170200,495711066,829,829,829,829,0
20241017,170100,495711066,829,829,829,829,0
20241017,170000,495711066,829,829,829,829,0
20241017,165900,495711066,829,829,829,829,0
20241017,165800,495711066,829,829,829,829,0
20241017,165700,495711066,829,829,829,829,0
20241017,165600,495711066,829,829,829,829,0
20241017,165500,495711066,829,829,829,829,0
20241017,165400,495711066,829,829,829,829,0
20241017,165300,495711066,829,829,829,829,0
20241017,165200,495711066,829,829,829,829,7318
20241017,165100,495711066,829,829,829,829,0
20241017,165000,495711066,829,829,829,829,0
20241017,164900,495711066,829,829,829,829,0
20241017,164800,495711066,829,829,829,829,0
20241017,164700,495711066,829,829,829,829,0
20241017,164600,495711066,829,829,829,829,0
20241017,164500,495711066,829,829,829,829,0
20241017,164400,495711066,829,829,829,829,0
20241017,164300,495711066,829,829,829,829,0
20241017,164200,495711066,829,829,829,829,0
20241017,164100,495711066,829,829,829,829,0
20241017,164000,495711066,829,829,829,829,0
20241017,163900,495711066,829,829,829,829,0
20241017,163800,495711066,829,829,829,829,0
20241017,163700,495711066,829,829,829,829,0
20241017,163600,495711066,829,829,829,829,0
20241017,163500,495711066,829,829,829,829,0
20241017,163400,495711066,829,829,829,829,0
20241017,163300,495711066,829,829,829,829,0
20241017,163200,495711066,829,829,829,829,0
20241017,163100,495711066,829,829,829,829,0
20241017,163000,495711066,829,829,829,829,0
20241017,162900,495711066,829,829,829,829,0
20241017,162800,495711066,829,829,829,829,0
20241017,162700,495711066,829,829,829,829,0
20241017,162600,495711066,829,829,829,829,0
20241017,162500,495711066,829,829,829,829,0
20241017,162400,495711066,829,829,829,829,0
20241017,162300,495711066,829,829,829,829,0
20241017,162200,495711066,829,829,829,829,7318
20241017,162100,495711066,829,829,829,829,0
20241017,162000,495711066,829,829,829,829,0
20241017,161900,495711066,829,829,829,829,0
20241017,161800,495711066,829,829,829,829,0
20241017,161700,495711066,829,829,829,829,0
20241017,161600,495711066,829,829,829,829,0
20241017,161500,495711066,829,829,829,829,0
20241017,161400,495711066,829,829,829,829,0
20241017,161300,495711066,829,829,829,829,0
20241017,161200,495711066,829,829,829,829,0
20241017,161100,495711066,829,829,829,829,0
20241017,161000,495711066,829,829,829,829,0
20241017,160900,495711066,829,829,829,829,0
20241017,160800,495711066,829,829,829,829,0
20241017,160700,495711066,829,829,829,829,0
20241017,160600,495711066,829,829,829,829,0
20241017,160500,495711066,829,829,829,829,0
20241017,160400,495711066,829,829,829,829,0
20241017,160300,495711066,829,829,829,829,0
20241017,160200,495711066,829,829,829,829,0
20241017,160100,495711066,829,829,829,829,0
20241017,160000,495711066,829,829,829,829,0
20241017,155900,495711066,829,829,829,829,0
20241017,155800,495711066,829,829,829,829,0
20241017,155700,495711066,829,829,829,829,0
20241017,155600,495711066,829,829,829,829,0
20241017,155500,495711066,829,829,829,829,0
20241017,155400,495711066,829,829,829,829,0
20241017,155300,495711066,829,829,829,829,0
20241017,155200,495711066,829,829,829,829,7318
20241017,155100,495711066,829,829,829,829,0
20241017,155000,495711066,829,829,829,829,0
20241017,154900,495711066,829,829,829,829,0
20241017,154800,495711066,829,829,829,829,0
20241017,154700,495711066,829,829,829,829,0
20241017,154600,495711066,829,829,829,829,0
20241017,154500,495711066,829,829,829,829,0
20241017,154400,495711066,829,829,829,829,0
20241017,154300,495711066,829,829,829,829,0
20241017,154200,495711066,829,829,829,829,0
20241017,154100,495711066,829,829,829,829,0
20241017,154000,495711066,829,829,829,829,0
20241017,153900,495711066,829,829,829,829,0
20241017,153800,495711066,829,829,829,829,0
20241017,153700,495711066,829,829,829,829,0
20241017,153600,495711066,829,829,829,829,0
20241017,153500,495711066,829,829,829,829,0
20241017,153400,495711066,829,829,829,829,0
20241017,153300,495711066,829,829,829,829,0
20241017,153200,495711066,829,829,829,829,0
20241017,153100,495711066,829,829,829,829,0
20241017,153000,495711066,829,829,829,829,7318
20241017,152900,489644444,831,831,831,831,0
20241017,152800,489644444,831,831,831,831,0
20241017,152700,489644444,831,831,831,831,0
20241017,152600,489644444,831,831,831,831,0
20241017,152500,489644444,831,831,831,831,0
20241017,152400,489644444,831,831,831,831,0
20241017,152300,489644444,831,831,831,831,0
20241017,152200,489644444,831,831,831,831,0
20241017,152100,489644444,831,831,831,831,0
20241017,152000,489644444,831,831,831,831,0
20241017,151900,489644444,831,831,831,831,3253
20241017,151800,486941201,831,831,831,830,3303
20241017,151700,484199680,831,830,831,830,4891
20241017,151600,480139843,830,832,833,830,5175
20241017,151500,475839509,832,831,833,831,58
20241017,151400,475791300,833,831,833,831,32
20241017,151300,475764646,831,831,831,831,608
20241017,151200,475259398,832,832,832,832,1
20241017,151100,475258566,833,834,834,831,5749
20241017,151000,470481126,834,834,834,834,200
20241017,150900,470314326,830,832,832,830,200
20241017,150800,470148324,834,833,834,833,107
20241017,150700,470059191,833,833,833,833,300
20241017,150600,469809291,833,830,833,830,9702
20241017,150500,461729700,830,830,830,830,275
20241017,150400,461501450,833,833,833,833,1
20241017,150300,461500617,833,830,833,829,9636
20241017,150200,453505342,831,832,832,831,1199
20241017,150100,452508673,833,833,833,833,2100
20241017,150000,450759373,833,833,833,833,100
20241017,145900,450676073,831,833,833,831,2289
20241017,145800,448771912,833,830,833,830,110
20241017,145700,448680462,830,830,830,830,0
20241017,145600,448680462,830,830,830,830,0
20241017,145500,448680462,830,831,831,830,1000
20241017,145400,447849909,833,831,833,831,1499
20241017,145300,446603240,833,831,833,831,1061
20241017,145200,445721427,833,833,833,833,21
20241017,145100,445703934,833,833,833,830,800
20241017,145000,445037774,833,833,833,833,5141
20241017,144900,440755321,833,833,833,833,100
20241017,144800,440672021,833,833,833,833,100
20241017,144700,440588721,830,830,830,830,835
20241017,144600,439895671,833,833,833,833,400
20241017,144500,439562471,833,833,833,833,500
20241017,144400,439145971,834,830,834,830,1412
20241017,144300,437971271,830,833,834,830,6315
20241017,144200,432729795,833,833,833,833,0
20241017,144100,432729795,833,832,833,832,636
20241017,144000,432200508,832,831,832,831,79
20241017,143900,432134788,831,831,831,831,192
20241017,143800,431975236,831,832,832,830,220
20241017,143700,431792278,831,834,834,831,247
20241017,143600,431587015,830,830,830,830,490
20241017,143500,431180315,830,830,831,830,2133
20241017,143400,429407830,830,829,830,829,4160
20241017,143300,425958690,830,830,830,830,11
20241017,143200,425949560,830,830,830,830,3847
20241017,143100,422756550,830,830,830,830,2108
20241017,143000,421006910,831,830,831,830,882
20241017,142900,420274650,830,830,830,830,9318
20241017,142800,412540710,830,831,831,830,4760
20241017,142700,408589905,831,831,831,831,0
20241017,142600,408589905,831,831,831,831,502
20241017,142500,408172743,831,831,831,831,5550
20241017,142400,403560693,831,831,831,831,0
20241017,142300,403560693,831,831,831,831,20
20241017,142200,403544073,831,831,831,831,1000
20241017,142100,402713073,831,831,831,831,0
20241017,142000,402713073,831,831,831,831,99
20241017,141900,402630804,831,831,831,831,0
20241017,141800,402630804,831,831,831,831,200
20241017,141700,402464604,831,831,831,831,1143
20241017,141600,401514771,835,835,835,835,0
20241017,141500,401514771,835,835,835,835,0
20241017,141400,401514771,835,835,835,835,0
20241017,141300,401514771,835,835,835,835,150
20241017,141200,401389521,835,835,835,835,9
20241017,141100,401382006,830,830,830,830,501
20241017,141000,400966176,830,831,831,830,10000
20241017,140900,392659712,831,831,831,831,235
20241017,140800,392464427,833,833,833,833,89
20241017,140700,392390290,833,833,833,833,0
20241017,140600,392390290,833,833,833,833,0
20241017,140500,392390290,833,833,833,833,0
20241017,140400,392390290,833,834,834,833,2
20241017,140300,392388623,835,835,835,835,0
20241017,140200,392388623,835,835,835,835,0
20241017,140100,392388623,835,832,835,832,2053
20241017,140000,390680368,835,832,835,832,2697
20241017,135900,388435339,832,832,832,832,19
20241017,135800,388419531,832,832,832,832,0
20241017,135700,388419531,832,832,832,832,0
20241017,135600,388419531,832,833,833,832,1690
20241017,135500,387013411,832,832,832,832,0
20241017,135400,387013411,832,832,832,832,0
20241017,135300,387013411,832,832,832,832,0
20241017,135200,387013411,832,832,832,832,0
20241017,135100,387013411,832,832,832,832,0
20241017,135000,387013411,832,832,832,832,0
20241017,134900,387013411,832,833,833,832,805
20241017,134800,386343601,832,832,832,832,0
20241017,134700,386343601,832,832,832,832,1000
20241017,134600,385511601,835,835,835,835,2
20241017,134500,385509931,835,835,835,835,0
20241017,134400,385509931,835,832,835,831,1000
20241017,134300,384678490,835,835,835,835,5
20241017,134200,384674315,832,833,833,832,1437
20241017,134100,383478677,833,833,833,832,4800
20241017,134000,379482077,833,833,833,833,0
20241017,133900,379482077,833,833,833,833,0
20241017,133800,379482077,833,834,834,833,26
20241017,133700,379460416,834,834,834,834,1
20241017,133600,379459582,834,834,834,834,730
20241017,133500,378850762,834,834,834,834,0
20241017,133400,378850762,834,834,834,834,20
20241017,133300,378834082,833,833,833,833,5
20241017,133200,378829917,834,835,835,834,2397
20241017,133100,376830707,835,835,835,835,2
20241017,133000,376829037,834,834,834,834,0
20241017,132900,376829037,834,834,834,834,0
20241017,132800,376829037,834,834,834,834,686
20241017,132700,376256913,834,834,834,834,34
20241017,132600,376228557,834,834,834,834,0
20241017,132500,376228557,834,834,834,834,0
20241017,132400,376228557,834,834,834,834,0
20241017,132300,376228557,834,834,834,834,0
20241017,132200,376228557,834,834,834,834,5
20241017,132100,376224387,835,835,835,835,200
20241017,132000,376057387,835,836,836,835,43
20241017,131900,376021457,836,836,836,836,3
20241017,131800,376018949,836,836,836,836,14
20241017,131700,376007245,836,836,836,836,0
20241017,131600,376007245,836,836,836,836,600
20241017,131500,375505645,836,836,836,836,0
20241017,131400,375505645,836,836,836,836,16
20241017,131300,375492269,836,836,836,836,201
20241017,131200,375324233,836,836,836,836,186
20241017,131100,375168737,836,836,836,836,200
20241017,131000,375001537,836,836,836,836,0
20241017,130900,375001537,836,835,836,835,10648
20241017,130800,366100123,835,835,835,835,176
20241017,130700,365953163,835,835,835,835,6
20241017,130600,365948153,835,835,835,835,79
20241017,130500,365882188,835,835,835,835,1
20241017,130400,365881353,835,835,835,835,5
20241017,130300,365877178,835,835,835,835,1000
20241017,130200,365042178,833,833,833,833,6525
20241017,130100,359606853,833,834,834,833,49
20241017,130000,359566030,834,833,834,833,882
20241017,125900,358830524,833,833,833,833,457
20241017,125800,358449843,833,834,834,833,367
20241017,125700,358143766,833,834,834,833,2002
20241017,125600,356474138,834,834,834,834,0
20241017,125500,356474138,834,834,834,834,0
20241017,125400,356474138,834,834,834,834,1200
20241017,125300,355473338,833,835,835,833,82
20241017,125200,355405018,835,835,835,835,239
20241017,125100,355205453,834,835,836,834,5802
20241017,125000,350366364,835,835,835,835,1008
20241017,124900,349524684,836,836,836,836,0
20241017,124800,349524684,836,834,836,833,211
20241017,124700,349348874,833,833,833,833,0
20241017,124600,349348874,833,833,833,833,0
20241017,124500,349348874,833,833,833,833,770
20241017,124400,348707464,833,833,833,833,0
20241017,124300,348707464,833,833,833,833,0
20241017,124200,348707464,833,833,833,833,0
20241017,124100,348707464,833,834,834,833,2000
20241017,124000,347041368,835,835,835,835,0
20241017,123900,347041368,835,835,835,835,619
20241017,123800,346524503,836,836,836,836,2
20241017,123700,346522831,837,837,837,837,0
20241017,123600,346522831,837,837,837,837,0
20241017,123500,346522831,837,837,837,837,0
20241017,123400,346522831,837,837,837,837,0
20241017,123300,346522831,837,837,837,837,0
20241017,123200,346522831,837,837,837,837,0
20241017,123100,346522831,837,837,837,837,10
20241017,123000,346514461,834,834,837,834,947
20241017,122900,345724660,834,835,835,834,7611
20241017,122800,339369996,835,835,835,835,382
20241017,122700,339051026,835,836,836,835,6710
20241017,122600,333448174,835,835,835,835,300
20241017,122500,333197674,835,835,835,835,229
20241017,122400,333006459,835,835,835,835,13
20241017,122300,332995604,835,835,835,835,0
20241017,122200,332995604,835,835,835,835,0
20241017,122100,332995604,835,836,836,835,5208
20241017,122000,328646662,836,836,837,836,9750
20241017,121900,320489401,836,836,836,836,4
20241017,121800,320486057,836,836,836,836,2
20241017,121700,320484385,836,836,836,836,0
20241017,121600,320484385,836,836,836,836,0
20241017,121500,320484385,836,836,836,836,564
20241017,121400,320012881,836,836,836,836,100
20241017,121300,319929281,836,836,836,836,0
20241017,121200,319929281,836,836,836,836,40
20241017,121100,319895841,836,836,836,836,120
20241017,121000,319795521,836,836,836,836,0
20241017,120900,319795521,836,836,836,836,9
20241017,120800,319787997,836,836,836,836,597
20241017,120700,319288905,835,835,835,835,20
20241017,120600,319272205,835,835,835,835,0
20241017,120500,319272205,835,835,835,835,11
20241017,120400,319263020,835,835,835,835,12
20241017,120300,319253000,835,835,835,835,1096
20241017,120200,318337840,835,835,835,835,0
20241017,120100,318337840,835,834,835,834,187
20241017,120000,318181880,834,834,834,834,401
20241017,115900,317847446,834,834,834,834,0
20241017,115800,317847446,834,834,834,834,600
20241017,115700,317347046,835,835,835,835,0
20241017,115600,317347046,835,835,835,835,0
20241017,115500,317347046,835,835,835,835,60
20241017,115400,317296946,835,835,835,835,4
20241017,115300,317293606,835,835,835,835,50
20241017,115200,317251856,835,835,835,835,0
20241017,115100,317251856,835,835,835,835,1
20241017,115000,317251021,832,832,832,832,0
20241017,114900,317251021,832,835,835,832,8362
20241017,114800,310289439,834,834,834,834,3639
20241017,114700,307254513,834,834,834,834,0
20241017,114600,307254513,834,834,834,834,10
20241017,114500,307246173,835,835,835,835,800
20241017,114400,306578173,835,836,836,835,1752
20241017,114300,305115242,836,836,836,836,200
20241017,114200,304948042,837,837,837,837,82
20241017,114100,304879408,838,838,838,838,1000
20241017,114000,304041408,838,838,838,838,0
20241017,113900,304041408,838,838,838,838,248
20241017,113800,303833584,836,836,836,836,1000
20241017,113700,302997584,836,836,836,836,0
20241017,113600,302997584,836,837,837,836,1071
20241017,113500,302101358,837,837,837,837,30
20241017,113400,302076248,838,838,838,838,0
20241017,113300,302076248,838,838,838,838,25
20241017,113200,302055298,838,838,838,838,0
20241017,113100,302055298,838,838,838,838,0
20241017,113000,302055298,838,838,838,838,1351
20241017,112900,300923160,838,838,838,838,100
20241017,112800,300839360,837,837,837,837,0
20241017,112700,300839360,837,837,837,837,3252
20241017,112600,298117436,836,836,836,836,0
20241017,112500,298117436,836,836,836,836,377
20241017,112400,297802264,836,836,836,836,0
20241017,112300,297802264,836,836,836,835,1123
20241017,112200,296864436,837,837,837,837,0
20241017,112100,296864436,837,837,837,837,0
20241017,112000,296864436,837,837,837,837,0
20241017,111900,296864436,837,835,837,835,1063
20241017,111800,295974805,835,835,835,835,1370
20241017,111700,294830855,835,835,835,835,700
20241017,111600,294246355,835,835,835,835,1754
20241017,111500,292781765,835,835,835,835,0
20241017,111400,292781765,835,837,837,835,1010
20241017,111300,291938395,835,835,835,835,1
20241017,111200,291937560,835,835,835,835,0
20241017,111100,291937560,835,835,835,835,0
20241017,111000,291937560,835,836,836,835,553
20241017,110900,291475754,836,836,836,836,646
20241017,110800,290935698,836,837,837,836,284
20241017,110700,290698244,837,837,837,837,130
20241017,110600,290589434,837,836,837,836,76
20241017,110500,290525858,836,836,836,836,0
20241017,110400,290525858,836,836,836,836,120
20241017,110300,290425538,836,836,836,836,3
20241017,110200,290423030,836,836,836,836,7279
20241017,110100,284337786,836,835,836,835,260
20241017,110000,284120486,835,835,835,835,121
20241017,105900,284019451,835,836,836,835,505
20241017,105800,283597771,834,834,835,834,5020
20241017,105700,279406428,834,834,834,832,173
20241017,105600,279262166,832,833,833,832,2723
20241017,105500,276996215,833,833,833,833,85
20241017,105400,276925410,833,833,833,832,2310
20241017,105300,275003180,833,833,833,833,114
20241017,105200,274908218,833,833,833,833,2
20241017,105100,274906552,833,834,834,833,5500
20241017,105000,270324552,834,835,835,834,1361
20241017,104900,269189468,835,835,835,835,0
20241017,104800,269189468,835,835,835,835,0
20241017,104700,269189468,835,833,835,832,3401
20241017,104600,266358433,833,833,833,833,0
20241017,104500,266358433,833,834,836,833,5482
20241017,104400,261791845,833,834,834,833,400
20241017,104300,261458545,836,835,836,835,200
20241017,104200,261291465,834,834,834,834,0
20241017,104100,261291465,834,834,834,834,85
20241017,104000,261220575,832,832,832,832,163
20241017,103900,261084959,832,832,836,832,1775
20241017,103800,259608139,832,832,832,832,0
20241017,103700,259608139,832,832,832,832,1000
20241017,103600,258776139,832,832,832,832,41
20241017,103500,258742027,836,836,836,836,0
20241017,103400,258742027,836,836,836,836,0
20241017,103300,258742027,836,836,836,836,0
20241017,103200,258742027,836,836,836,836,8
20241017,103100,258735339,831,831,831,831,4030
20241017,103000,255386409,831,832,832,831,7969
20241017,102900,248764031,832,832,832,832,3000
20241017,102800,246268031,832,832,832,832,1000
20241017,102700,245436031,832,832,832,832,2000
20241017,102600,243772031,835,835,835,835,69
20241017,102500,243714416,836,833,836,833,910
20241017,102400,242956371,833,830,833,830,4231
20241017,102300,239438341,830,830,830,830,0
20241017,102200,239438341,830,832,832,830,6403
20241017,102100,234117045,833,835,835,833,2145
20241017,102000,232330218,835,835,835,835,8433
20241017,101900,225288663,835,835,835,835,1140
20241017,101800,224336763,835,835,835,835,1269
20241017,101700,223277148,834,834,834,834,12
20241017,101600,223267140,833,831,833,831,10478
20241017,101500,214549991,832,832,832,832,1800
20241017,101400,213052391,831,831,831,831,3500
20241017,101300,210143891,832,832,832,832,102
20241017,101200,210059027,833,833,833,833,2035
20241017,101100,208363872,833,832,833,832,171
20241017,101000,208221548,831,831,831,831,135
20241017,100900,208109363,831,831,831,831,0
20241017,100800,208109363,831,831,831,831,0
20241017,100700,208109363,831,831,831,831,453
20241017,100600,207732920,830,828,830,828,19589
20241017,100500,191476098,828,828,829,827,1420
20241017,100400,190300311,828,827,828,827,579
20241017,100300,189821467,828,828,828,828,120
20241017,100200,189722107,826,826,826,826,1827
20241017,100100,188213005,826,828,828,826,8064
20241017,100000,181549360,828,828,828,828,90
20241017,095900,181474840,828,827,828,827,1100
20241017,095800,180565130,828,828,830,827,3278
20241017,095700,177853336,828,831,831,828,26961
20241017,095600,155521372,829,830,830,828,3039
20241017,095500,153003537,831,830,831,830,161
20241017,095400,152869905,828,830,830,828,1701
20241017,095300,151461070,831,831,831,831,15
20241017,095200,151448605,828,828,828,828,1520
20241017,095100,150190045,832,828,832,828,5557
20241017,095000,145578841,829,830,830,829,142
20241017,094900,145461021,828,827,828,827,2135
20241017,094800,143693703,827,828,828,826,14127
20241017,094700,132020547,827,829,829,827,3802
20241017,094600,128874990,828,829,829,828,12924
20241017,094500,118170000,829,829,829,829,1543
20241017,094400,116890853,829,830,830,829,3177
20241017,094300,114257109,829,833,833,829,9545
20241017,094200,106336619,831,831,833,831,1598
20241017,094100,105008669,833,832,833,831,9177
20241017,094000,97381572,831,832,833,831,2790
20241017,093900,95061964,831,834,834,831,447
20241017,093800,94690467,831,831,834,831,5246
20241017,093700,90331035,832,835,835,832,2256
20241017,093600,88453511,835,836,836,832,353
20241017,093500,88159699,832,836,836,831,16238
20241017,093400,74649077,836,833,836,833,718
20241017,093300,74049423,833,835,836,833,11877
20241017,093200,64144921,835,835,835,835,960
20241017,093100,63343321,835,834,835,834,274
20241017,093000,63114582,834,835,835,834,2186
20241017,092900,61290807,835,836,836,834,946
20241017,092800,60501487,836,837,837,836,77
20241017,092700,60437105,835,837,838,835,20587
20241017,092600,43241769,837,838,838,837,54
20241017,092500,43196521,839,839,839,839,0
20241017,092400,43196521,839,841,841,839,134
20241017,092300,43084093,839,839,839,839,1987
20241017,092200,41417000,839,839,839,839,1000
20241017,092100,40578000,839,836,839,836,31
20241017,092000,40552069,836,837,837,836,3058
20241017,091900,37992527,836,836,837,835,2349
20241017,091800,36026435,836,836,836,835,1325
20241017,091700,34919735,836,836,836,836,55
20241017,091600,34873755,836,837,837,835,2590
20241017,091500,32710005,837,837,837,834,1926
20241017,091400,31101462,837,837,837,837,13
20241017,091300,31090581,837,835,837,835,1344
20241017,091200,29968325,834,836,837,834,6650
20241017,091100,24416315,836,837,837,836,4875
20241017,091000,20338713,839,839,839,837,1928
20241017,090900,18723321,838,840,840,838,4080
20241017,090800,15302382,841,840,841,839,1554
20241017,090700,13998505,840,840,840,840,724
20241017,090600,13390345,840,841,841,840,1126
20241017,090500,12444475,841,842,842,841,1189
20241017,090400,11444482,842,842,842,841,140
20241017,090300,11326603,842,842,843,842,1980
20241017,090200,9657508,843,840,843,840,2897
20241017,090100,7221009,840,840,840,838,3956
20241017,090000,3898969,840,838,840,838,4607