stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,185200,791397498,819,819,819,819,58403
20241018,185100,791397498,819,819,819,819,0
20241018,185000,791397498,819,819,819,819,0
20241018,184900,791397498,819,819,819,819,0
20241018,184800,791397498,819,819,819,819,0
20241018,184700,791397498,819,819,819,819,0
20241018,184600,791397498,819,819,819,819,0
20241018,184500,791397498,819,819,819,819,0
20241018,184400,791397498,819,819,819,819,0
20241018,184300,791397498,819,819,819,819,0
20241018,184200,791397498,819,819,819,819,0
20241018,184100,791397498,819,819,819,819,0
20241018,184000,791397498,819,819,819,819,0
20241018,183900,791397498,819,819,819,819,0
20241018,183800,791397498,819,819,819,819,0
20241018,183700,791397498,819,819,819,819,0
20241018,183600,791397498,819,819,819,819,0
20241018,183500,791397498,819,819,819,819,0
20241018,183400,791397498,819,819,819,819,0
20241018,183300,791397498,819,819,819,819,0
20241018,183200,791397498,819,819,819,819,0
20241018,183100,791397498,819,819,819,819,0
20241018,183000,791397498,819,819,819,819,0
20241018,182900,791397498,819,819,819,819,0
20241018,182800,791397498,819,819,819,819,0
20241018,182700,791397498,819,819,819,819,0
20241018,182600,791397498,819,819,819,819,0
20241018,182500,791397498,819,819,819,819,0
20241018,182400,791397498,819,819,819,819,0
20241018,182300,791397498,819,819,819,819,0
20241018,182200,791397498,819,819,819,819,58403
20241018,182100,791397498,819,819,819,819,0
20241018,182000,791397498,819,819,819,819,0
20241018,181900,791397498,819,819,819,819,0
20241018,181800,791397498,819,819,819,819,0
20241018,181700,791397498,819,819,819,819,0
20241018,181600,791397498,819,819,819,819,0
20241018,181500,791397498,819,819,819,819,0
20241018,181400,791397498,819,819,819,819,0
20241018,181300,791397498,819,819,819,819,0
20241018,181200,791397498,819,819,819,819,0
20241018,181100,791397498,819,819,819,819,0
20241018,181000,791397498,819,819,819,819,0
20241018,180900,791397498,819,819,819,819,0
20241018,180800,791397498,819,819,819,819,0
20241018,180700,791397498,819,819,819,819,0
20241018,180600,791397498,819,819,819,819,0
20241018,180500,791397498,819,819,819,819,0
20241018,180400,791397498,819,819,819,819,0
20241018,180300,791397498,819,819,819,819,0
20241018,180200,791397498,819,819,819,819,0
20241018,180100,791397498,819,819,819,819,0
20241018,180000,791397498,819,819,819,819,0
20241018,175900,791397498,819,819,819,819,0
20241018,175800,791397498,819,819,819,819,0
20241018,175700,791397498,819,819,819,819,0
20241018,175600,791397498,819,819,819,819,0
20241018,175500,791397498,819,819,819,819,0
20241018,175400,791397498,819,819,819,819,0
20241018,175300,791397498,819,819,819,819,0
20241018,175200,791397498,819,819,819,819,58403
20241018,175100,791397498,819,819,819,819,0
20241018,175000,791397498,819,819,819,819,0
20241018,174900,791397498,819,819,819,819,0
20241018,174800,791397498,819,819,819,819,0
20241018,174700,791397498,819,819,819,819,0
20241018,174600,791397498,819,819,819,819,0
20241018,174500,791397498,819,819,819,819,0
20241018,174400,791397498,819,819,819,819,0
20241018,174300,791397498,819,819,819,819,0
20241018,174200,791397498,819,819,819,819,0
20241018,174100,791397498,819,819,819,819,0
20241018,174000,791397498,819,819,819,819,0
20241018,173900,791397498,819,819,819,819,0
20241018,173800,791397498,819,819,819,819,0
20241018,173700,791397498,819,819,819,819,0
20241018,173600,791397498,819,819,819,819,0
20241018,173500,791397498,819,819,819,819,0
20241018,173400,791397498,819,819,819,819,0
20241018,173300,791397498,819,819,819,819,0
20241018,173200,791397498,819,819,819,819,0
20241018,173100,791397498,819,819,819,819,0
20241018,173000,791397498,819,819,819,819,0
20241018,172900,791397498,819,819,819,819,0
20241018,172800,791397498,819,819,819,819,0
20241018,172700,791397498,819,819,819,819,0
20241018,172600,791397498,819,819,819,819,0
20241018,172500,791397498,819,819,819,819,0
20241018,172400,791397498,819,819,819,819,0
20241018,172300,791397498,819,819,819,819,0
20241018,172200,791397498,819,819,819,819,58403
20241018,172100,791397498,819,819,819,819,0
20241018,172000,791397498,819,819,819,819,0
20241018,171900,791397498,819,819,819,819,0
20241018,171800,791397498,819,819,819,819,0
20241018,171700,791397498,819,819,819,819,0
20241018,171600,791397498,819,819,819,819,0
20241018,171500,791397498,819,819,819,819,0
20241018,171400,791397498,819,819,819,819,0
20241018,171300,791397498,819,819,819,819,0
20241018,171200,791397498,819,819,819,819,0
20241018,171100,791397498,819,819,819,819,0
20241018,171000,791397498,819,819,819,819,0
20241018,170900,791397498,819,819,819,819,0
20241018,170800,791397498,819,819,819,819,0
20241018,170700,791397498,819,819,819,819,0
20241018,170600,791397498,819,819,819,819,0
20241018,170500,791397498,819,819,819,819,0
20241018,170400,791397498,819,819,819,819,0
20241018,170300,791397498,819,819,819,819,0
20241018,170200,791397498,819,819,819,819,0
20241018,170100,791397498,819,819,819,819,0
20241018,170000,791397498,819,819,819,819,0
20241018,165900,791397498,819,819,819,819,0
20241018,165800,791397498,819,819,819,819,0
20241018,165700,791397498,819,819,819,819,0
20241018,165600,791397498,819,819,819,819,0
20241018,165500,791397498,819,819,819,819,0
20241018,165400,791397498,819,819,819,819,0
20241018,165300,791397498,819,819,819,819,0
20241018,165200,791397498,819,819,819,819,58403
20241018,165100,791397498,819,819,819,819,0
20241018,165000,791397498,819,819,819,819,0
20241018,164900,791397498,819,819,819,819,0
20241018,164800,791397498,819,819,819,819,0
20241018,164700,791397498,819,819,819,819,0
20241018,164600,791397498,819,819,819,819,0
20241018,164500,791397498,819,819,819,819,0
20241018,164400,791397498,819,819,819,819,0
20241018,164300,791397498,819,819,819,819,0
20241018,164200,791397498,819,819,819,819,0
20241018,164100,791397498,819,819,819,819,0
20241018,164000,791397498,819,819,819,819,0
20241018,163900,791397498,819,819,819,819,0
20241018,163800,791397498,819,819,819,819,0
20241018,163700,791397498,819,819,819,819,0
20241018,163600,791397498,819,819,819,819,0
20241018,163500,791397498,819,819,819,819,0
20241018,163400,791397498,819,819,819,819,0
20241018,163300,791397498,819,819,819,819,0
20241018,163200,791397498,819,819,819,819,0
20241018,163100,791397498,819,819,819,819,0
20241018,163000,791397498,819,819,819,819,0
20241018,162900,791397498,819,819,819,819,0
20241018,162800,791397498,819,819,819,819,0
20241018,162700,791397498,819,819,819,819,0
20241018,162600,791397498,819,819,819,819,0
20241018,162500,791397498,819,819,819,819,0
20241018,162400,791397498,819,819,819,819,0
20241018,162300,791397498,819,819,819,819,0
20241018,162200,791397498,819,819,819,819,58403
20241018,162100,791397498,819,819,819,819,0
20241018,162000,791397498,819,819,819,819,0
20241018,161900,791397498,819,819,819,819,0
20241018,161800,791397498,819,819,819,819,0
20241018,161700,791397498,819,819,819,819,0
20241018,161600,791397498,819,819,819,819,0
20241018,161500,791397498,819,819,819,819,0
20241018,161400,791397498,819,819,819,819,0
20241018,161300,791397498,819,819,819,819,0
20241018,161200,791397498,819,819,819,819,0
20241018,161100,791397498,819,819,819,819,0
20241018,161000,791397498,819,819,819,819,0
20241018,160900,791397498,819,819,819,819,0
20241018,160800,791397498,819,819,819,819,0
20241018,160700,791397498,819,819,819,819,0
20241018,160600,791397498,819,819,819,819,0
20241018,160500,791397498,819,819,819,819,0
20241018,160400,791397498,819,819,819,819,0
20241018,160300,791397498,819,819,819,819,0
20241018,160200,791397498,819,819,819,819,0
20241018,160100,791397498,819,819,819,819,0
20241018,160000,791397498,819,819,819,819,0
20241018,155900,791397498,819,819,819,819,0
20241018,155800,791397498,819,819,819,819,0
20241018,155700,791397498,819,819,819,819,0
20241018,155600,791397498,819,819,819,819,0
20241018,155500,791397498,819,819,819,819,0
20241018,155400,791397498,819,819,819,819,0
20241018,155300,791397498,819,819,819,819,0
20241018,155200,791397498,819,819,819,819,58403
20241018,155100,791397498,819,819,819,819,0
20241018,155000,791397498,819,819,819,819,0
20241018,154900,791397498,819,819,819,819,0
20241018,154800,791397498,819,819,819,819,0
20241018,154700,791397498,819,819,819,819,0
20241018,154600,791397498,819,819,819,819,0
20241018,154500,791397498,819,819,819,819,0
20241018,154400,791397498,819,819,819,819,0
20241018,154300,791397498,819,819,819,819,0
20241018,154200,791397498,819,819,819,819,0
20241018,154100,791397498,819,819,819,819,0
20241018,154000,791397498,819,819,819,819,0
20241018,153900,791397498,819,819,819,819,0
20241018,153800,791397498,819,819,819,819,0
20241018,153700,791397498,819,819,819,819,0
20241018,153600,791397498,819,819,819,819,0
20241018,153500,791397498,819,819,819,819,0
20241018,153400,791397498,819,819,819,819,0
20241018,153300,791397498,819,819,819,819,0
20241018,153200,791397498,819,819,819,819,0
20241018,153100,791397498,819,819,819,819,0
20241018,153000,791397498,819,819,819,819,58403
20241018,152900,743565441,819,819,819,819,0
20241018,152800,743565441,819,819,819,819,0
20241018,152700,743565441,819,819,819,819,0
20241018,152600,743565441,819,819,819,819,0
20241018,152500,743565441,819,819,819,819,0
20241018,152400,743565441,819,819,819,819,0
20241018,152300,743565441,819,819,819,819,0
20241018,152200,743565441,819,819,819,819,0
20241018,152100,743565441,819,819,819,819,0
20241018,152000,743565441,819,819,819,819,0
20241018,151900,743565441,819,818,819,818,3123
20241018,151800,741010476,817,818,818,817,3
20241018,151700,741008024,818,817,818,817,912
20241018,151600,740262918,818,819,819,818,574
20241018,151500,739792993,819,818,819,817,7502
20241018,151400,733661357,818,819,819,818,1589
20241018,151300,732361021,819,819,819,819,645
20241018,151200,731832766,820,820,820,820,0
20241018,151100,731832766,820,818,820,818,751
20241018,151000,731216948,820,818,820,818,8877
20241018,150900,723946961,818,817,818,817,1003
20241018,150800,723127507,817,817,817,817,560
20241018,150700,722669987,818,818,818,818,414
20241018,150600,722331335,819,819,819,819,544
20241018,150500,721885799,820,820,820,820,358
20241018,150400,721592239,820,819,820,818,11745
20241018,150300,711977703,819,818,819,815,1369
20241018,150200,710859990,819,819,819,819,1
20241018,150100,710859171,819,817,819,817,160
20241018,150000,710728133,816,816,816,816,553
20241018,145900,710276885,819,818,819,818,879
20241018,145800,709557795,818,818,818,818,189
20241018,145700,709403193,819,818,819,818,281
20241018,145600,709173154,819,819,819,819,640
20241018,145500,708648994,819,819,819,819,0
20241018,145400,708648994,819,817,819,817,557
20241018,145300,708192814,818,816,818,816,5
20241018,145200,708188731,816,816,816,816,1
20241018,145100,708187915,816,817,817,815,3617
20241018,145000,705240016,817,816,817,816,874
20241018,144900,704526830,820,817,820,817,1551
20241018,144800,703258999,817,817,817,817,4
20241018,144700,703255731,820,820,820,820,245
20241018,144600,703054831,820,820,820,820,283
20241018,144500,702822771,820,819,820,819,488
20241018,144400,702422912,819,817,819,817,86
20241018,144300,702352641,819,819,819,816,2176
20241018,144200,700574097,819,819,819,819,0
20241018,144100,700574097,819,819,819,819,280
20241018,144000,700344777,819,819,819,819,0
20241018,143900,700344777,819,817,819,815,3001
20241018,143800,697895943,817,817,817,817,0
20241018,143700,697895943,817,818,818,817,5581
20241018,143600,693335208,819,819,819,819,1
20241018,143500,693334389,819,816,819,816,3
20241018,143400,693331938,819,817,819,816,2319
20241018,143300,691434475,819,818,819,818,1259
20241018,143200,690403609,818,818,818,818,46
20241018,143100,690365981,817,818,818,817,1199
20241018,143000,689385725,818,818,818,818,1712
20241018,142900,687985309,819,818,819,818,4010
20241018,142800,684705128,817,817,817,817,1
20241018,142700,684704311,817,817,817,817,0
20241018,142600,684704311,817,817,817,817,0
20241018,142500,684704311,817,817,817,817,0
20241018,142400,684704311,817,817,817,817,16
20241018,142300,684691239,817,817,817,817,2
20241018,142200,684689605,817,817,817,817,482
20241018,142100,684295811,818,818,818,818,900
20241018,142000,683559611,818,818,818,818,0
20241018,141900,683559611,818,818,818,818,50
20241018,141800,683518711,818,818,818,818,0
20241018,141700,683518711,818,818,818,818,161
20241018,141600,683387013,820,817,820,817,22
20241018,141500,683369006,816,817,820,816,15188
20241018,141400,670946425,816,816,816,816,1790
20241018,141300,669485785,816,816,816,816,30
20241018,141200,669461305,816,816,816,816,0
20241018,141100,669461305,816,814,816,814,5112
20241018,141000,665297514,814,814,814,814,5
20241018,140900,665293444,814,814,814,814,273
20241018,140800,665071222,814,814,814,814,2200
20241018,140700,663280422,812,812,812,812,0
20241018,140600,663280422,812,812,812,812,1
20241018,140500,663279610,811,811,811,811,1
20241018,140400,663278799,811,812,815,811,7396
20241018,140300,657278479,812,815,815,812,816
20241018,140200,656614977,813,814,815,813,1252
20241018,140100,655596098,814,813,814,813,1352
20241018,140000,654495571,813,813,813,813,201
20241018,135900,654332158,814,813,814,813,4495
20241018,135800,650674524,812,812,812,812,249
20241018,135700,650472336,812,812,812,812,0
20241018,135600,650472336,812,812,812,812,7084
20241018,135500,644720128,812,812,812,812,200
20241018,135400,644557728,811,811,811,811,0
20241018,135300,644557728,811,811,811,811,0
20241018,135200,644557728,811,811,811,811,0
20241018,135100,644557728,811,813,813,811,8720
20241018,135000,637481830,814,814,814,814,202
20241018,134900,637317402,814,814,814,814,7000
20241018,134800,631619402,813,811,813,811,6029
20241018,134700,626723337,811,811,811,811,6317
20241018,134600,621600250,811,811,811,811,670
20241018,134500,621056880,811,812,812,811,13717
20241018,134400,609932356,811,811,811,811,0
20241018,134300,609932356,811,811,811,811,1200
20241018,134200,608959156,813,813,813,813,54
20241018,134100,608915254,813,813,813,813,500
20241018,134000,608508754,813,813,813,813,153
20241018,133900,608384365,811,812,813,811,4002
20241018,133800,605138299,811,812,812,811,2074
20241018,133700,603455360,812,812,812,812,3739
20241018,133600,600419292,813,813,813,813,6
20241018,133500,600414414,813,812,813,812,2
20241018,133400,600412789,812,812,812,812,0
20241018,133300,600412789,812,812,812,812,0
20241018,133200,600412789,812,812,812,812,0
20241018,133100,600412789,812,812,812,812,0
20241018,133000,600412789,812,812,812,812,0
20241018,132900,600412789,812,812,812,812,515
20241018,132800,599994609,813,813,813,813,500
20241018,132700,599588109,813,812,813,812,504
20241018,132600,599178857,812,812,812,812,728
20241018,132500,598587721,812,812,812,812,0
20241018,132400,598587721,812,812,812,812,0
20241018,132300,598587721,812,812,813,812,142
20241018,132200,598472403,813,813,813,813,0
20241018,132100,598472403,813,812,813,812,87
20241018,132000,598401722,811,811,811,811,1131
20241018,131900,597484481,811,813,813,811,1512
20241018,131800,596255245,813,812,813,812,1926
20241018,131700,594691313,811,811,811,811,28
20241018,131600,594668605,812,812,812,812,100
20241018,131500,594587405,813,813,813,813,1
20241018,131400,594586592,813,813,813,813,1
20241018,131300,594585779,810,811,811,810,12000
20241018,131200,584864833,811,812,812,811,26617
20241018,131100,563277466,812,813,813,812,16089
20241018,131000,550212891,813,813,813,813,1
20241018,130900,550212078,813,813,813,813,6
20241018,130800,550207200,812,812,812,812,0
20241018,130700,550207200,812,812,812,812,327
20241018,130600,549941676,812,813,813,812,519
20241018,130500,549520229,812,812,812,812,84
20241018,130400,549452021,812,812,812,812,0
20241018,130300,549452021,812,813,813,812,865
20241018,130200,548749591,813,813,813,813,500
20241018,130100,548343091,813,813,813,813,10
20241018,130000,548334961,813,813,813,813,504
20241018,125900,547925209,813,813,813,813,18
20241018,125800,547910575,813,813,813,813,191
20241018,125700,547755292,813,813,813,812,1641
20241018,125600,546421265,812,812,812,812,2
20241018,125500,546419641,812,813,813,812,761
20241018,125400,545800953,813,812,814,812,782
20241018,125300,545165641,812,813,813,812,278
20241018,125200,544939629,813,813,813,813,2
20241018,125100,544938003,813,813,813,813,260
20241018,125000,544726623,813,813,813,813,0
20241018,124900,544726623,813,813,814,813,54
20241018,124800,544682720,813,813,813,813,0
20241018,124700,544682720,813,813,813,813,4004
20241018,124600,541427468,813,813,813,813,0
20241018,124500,541427468,813,813,813,813,0
20241018,124400,541427468,813,813,813,813,0
20241018,124300,541427468,813,813,813,813,26
20241018,124200,541406330,813,813,813,813,0
20241018,124100,541406330,813,813,813,813,6
20241018,124000,541401452,812,813,814,812,4509
20241018,123900,537739457,813,814,814,813,3
20241018,123800,537737017,813,813,813,813,939
20241018,123700,536973610,813,813,815,813,8
20241018,123600,536967098,813,815,815,813,8624
20241018,123500,529938550,815,815,815,815,9314
20241018,123400,522347640,816,815,816,815,6102
20241018,123300,517374509,816,816,816,816,2
20241018,123200,517372877,816,815,816,815,12
20241018,123100,517363092,815,815,815,815,6097
20241018,123000,512394037,815,815,815,815,3906
20241018,122900,509210647,816,816,816,816,44
20241018,122800,509174743,816,816,816,816,0
20241018,122700,509174743,816,815,816,815,5001
20241018,122600,505098927,816,816,816,816,37
20241018,122500,505068735,815,816,816,815,10068
20241018,122400,496862314,815,814,815,814,2330
20241018,122300,494964855,814,814,814,814,9
20241018,122200,494957529,812,813,813,812,2295
20241018,122100,493093731,813,813,813,813,4566
20241018,122000,489381573,813,813,815,813,453
20241018,121900,489013274,813,815,815,813,833
20241018,121800,488335211,815,814,815,814,419
20241018,121700,487994140,815,815,815,815,102
20241018,121600,487911010,815,815,815,815,0
20241018,121500,487911010,815,814,815,814,578
20241018,121400,487440440,815,815,815,815,2
20241018,121300,487438810,816,816,816,812,18790
20241018,121200,472157383,817,817,817,817,0
20241018,121100,472157383,817,817,817,817,0
20241018,121000,472157383,817,817,817,817,1
20241018,120900,472156566,817,817,817,817,300
20241018,120800,471911466,815,815,815,815,110
20241018,120700,471821816,815,815,815,815,0
20241018,120600,471821816,815,815,815,815,0
20241018,120500,471821816,815,816,817,815,33
20241018,120400,471794905,816,817,817,816,1840
20241018,120300,470293464,816,816,816,816,0
20241018,120200,470293464,816,815,816,815,109
20241018,120100,470204526,815,815,815,815,0
20241018,120000,470204526,815,815,815,815,83
20241018,115900,470136881,817,816,817,816,278
20241018,115800,469909855,816,816,816,816,16
20241018,115700,469896799,816,816,816,816,15
20241018,115600,469884559,816,816,816,816,30
20241018,115500,469860079,815,815,815,815,0
20241018,115400,469860079,815,815,815,815,360
20241018,115300,469566679,817,817,817,817,300
20241018,115200,469321579,818,818,818,818,2
20241018,115100,469319943,818,818,818,818,6914
20241018,115000,463664291,818,818,818,818,10
20241018,114900,463656111,818,817,818,817,2004
20241018,114800,462017844,815,816,816,815,25
20241018,114700,461997460,818,818,818,818,37
20241018,114600,461967194,818,818,818,818,300
20241018,114500,461721794,818,818,818,818,65
20241018,114400,461668624,818,818,818,818,1001
20241018,114300,460849806,818,818,818,818,0
20241018,114200,460849806,818,815,818,815,1015
20241018,114100,460022572,815,815,815,815,0
20241018,114000,460022572,815,815,815,815,1279
20241018,113900,458980187,815,815,815,815,0
20241018,113800,458980187,815,815,815,815,0
20241018,113700,458980187,815,815,815,815,0
20241018,113600,458980187,815,815,815,815,118
20241018,113500,458884017,815,815,815,815,28
20241018,113400,458861197,815,815,815,815,0
20241018,113300,458861197,815,815,815,815,3987
20241018,113200,455611792,815,816,816,815,4212
20241018,113100,452175778,817,818,818,817,510
20241018,113000,451759098,817,817,817,817,1546
20241018,112900,450496016,818,818,818,818,1200
20241018,112800,449514416,818,818,818,818,7254
20241018,112700,443580644,818,819,819,818,54
20241018,112600,443536471,819,819,819,818,5593
20241018,112500,438961340,818,818,818,818,25470
20241018,112400,418126880,818,818,818,818,0
20241018,112300,418126880,818,818,818,818,4837
20241018,112200,414170214,818,819,819,818,447
20241018,112100,413804148,818,819,819,818,1983
20241018,112000,412182032,819,819,819,819,60
20241018,111900,412132892,818,818,818,818,952
20241018,111800,411354156,818,818,818,818,52
20241018,111700,411311620,818,819,819,818,1159
20241018,111600,410363398,819,818,819,818,2842
20241018,111500,408038638,819,819,819,819,49
20241018,111400,407998507,819,819,819,819,105
20241018,111300,407912512,819,819,819,819,629
20241018,111200,407397361,819,819,819,819,3
20241018,111100,407394904,819,819,819,818,2352
20241018,111000,405470616,818,818,818,818,0
20241018,110900,405470616,818,819,819,818,1110
20241018,110800,404562526,819,819,819,819,156
20241018,110700,404434762,820,820,820,820,1
20241018,110600,404433942,820,820,820,820,31
20241018,110500,404408522,818,818,818,818,0
20241018,110400,404408522,818,818,818,818,0
20241018,110300,404408522,818,818,818,818,0
20241018,110200,404408522,818,818,818,818,214
20241018,110100,404233470,818,819,819,818,1112
20241018,110000,403323851,820,820,820,820,1416
20241018,105900,402162731,820,820,820,820,658
20241018,105800,401623171,821,823,824,821,26082
20241018,105700,380207698,823,823,823,823,5
20241018,105600,380203583,823,823,824,821,4924
20241018,105500,376152170,822,818,822,818,29046
20241018,105400,352314756,816,816,816,816,0
20241018,105300,352314756,816,816,816,816,0
20241018,105200,352314756,816,816,816,816,0
20241018,105100,352314756,816,816,816,816,0
20241018,105000,352314756,816,816,816,816,0
20241018,104900,352314756,816,816,816,816,18
20241018,104800,352300068,818,818,818,818,0
20241018,104700,352300068,818,818,818,818,0
20241018,104600,352300068,818,816,818,816,801
20241018,104500,351646450,816,816,816,816,0
20241018,104400,351646450,816,816,816,816,494
20241018,104300,351243346,816,816,816,816,45
20241018,104200,351206626,818,818,818,818,0
20241018,104100,351206626,818,818,818,818,1
20241018,104000,351205808,818,816,818,816,2
20241018,103900,351204174,817,818,818,817,1001
20241018,103800,350386356,818,818,818,818,1
20241018,103700,350385538,818,818,818,818,40
20241018,103600,350352818,818,818,818,818,11
20241018,103500,350343820,818,818,818,818,6
20241018,103400,350338912,818,817,818,817,29
20241018,103300,350315214,817,817,817,817,0
20241018,103200,350315214,817,815,817,815,1033
20241018,103100,349473253,815,815,815,815,0
20241018,103000,349473253,815,815,815,815,36
20241018,102900,349443913,815,815,815,815,2376
20241018,102800,347507473,817,817,817,817,0
20241018,102700,347507473,817,817,817,817,467
20241018,102600,347125934,818,818,818,818,0
20241018,102500,347125934,818,818,818,818,225
20241018,102400,346941884,812,812,812,812,0
20241018,102300,346941884,812,815,815,812,13043
20241018,102200,336342208,814,816,816,814,5800
20241018,102100,331618947,815,815,815,815,0
20241018,102000,331618947,815,815,815,815,0
20241018,101900,331618947,815,815,815,815,1064
20241018,101800,330751787,815,819,819,815,116
20241018,101700,330656847,819,819,819,819,1417
20241018,101600,329496324,819,819,819,819,0
20241018,101500,329496324,819,817,819,817,1546
20241018,101400,328233150,819,819,819,819,100
20241018,101300,328151250,819,819,819,819,33993
20241018,101200,300310983,819,819,819,819,407
20241018,101100,299977650,819,814,819,814,966
20241018,101000,299191097,811,816,817,810,87268
20241018,100900,228266867,817,819,819,817,8641
20241018,100800,221201131,819,822,822,819,129
20241018,100700,221095393,822,822,822,822,704
20241018,100600,220516705,822,822,822,822,101
20241018,100500,220433683,822,822,822,822,536
20241018,100400,219993091,818,819,822,818,514
20241018,100300,219572559,818,819,819,818,500
20241018,100200,219163542,818,820,820,818,8766
20241018,100100,211987820,819,819,819,819,500
20241018,100000,211578320,819,819,819,819,324
20241018,095900,211312964,819,820,820,819,241
20241018,095800,211115579,819,819,819,819,1011
20241018,095700,210287570,819,819,819,819,0
20241018,095600,210287570,819,821,823,819,3094
20241018,095500,207745408,819,819,819,819,0
20241018,095400,207745408,819,820,820,819,1369
20241018,095300,206624196,819,819,820,819,1565
20241018,095200,205342456,821,821,821,821,1000
20241018,095100,204521456,822,821,822,821,13525
20241018,095000,193409506,820,820,820,820,4587
20241018,094900,189648166,820,819,820,819,1565
20241018,094800,188365431,819,820,820,819,579
20241018,094700,187891217,820,820,820,819,1388
20241018,094600,186753058,820,820,820,820,4200
20241018,094500,183309058,820,820,820,820,20
20241018,094400,183292658,820,821,821,820,3335
20241018,094300,180557956,821,821,821,821,127
20241018,094200,180453689,820,820,821,820,3111
20241018,094100,177902169,821,823,823,821,6057
20241018,094000,172929331,823,823,823,823,101
20241018,093900,172846208,823,823,823,823,14
20241018,093800,172834686,823,823,823,823,100
20241018,093700,172752386,823,822,823,822,14
20241018,093600,172740873,823,821,823,821,1400
20241018,093500,171590473,819,822,823,819,3517
20241018,093400,168700247,822,822,822,822,9017
20241018,093300,161288273,822,822,822,821,17
20241018,093200,161274301,822,822,822,822,7
20241018,093100,161268547,822,817,822,816,5236
20241018,093000,156993133,822,821,822,815,27812
20241018,092900,134267041,821,820,821,820,3136
20241018,092800,131694521,821,821,824,820,10158
20241018,092700,123331798,821,824,824,821,15
20241018,092600,123319468,821,820,821,820,769
20241018,092500,122688188,820,820,820,820,610
20241018,092400,122187988,819,820,820,819,1909
20241018,092300,120624516,820,820,820,820,1
20241018,092200,120623696,818,818,818,818,500
20241018,092100,120214696,818,820,820,818,13354
20241018,092000,109270076,821,823,823,821,25708
20241018,091900,88159263,823,824,825,823,5610
20241018,091800,83539043,825,824,825,824,40
20241018,091700,83506073,826,826,826,826,44
20241018,091600,83469729,827,824,827,823,7736
20241018,091500,77096980,826,826,826,826,2392
20241018,091400,75121188,824,825,825,824,7200
20241018,091300,69188384,825,825,825,824,2111
20241018,091200,67447809,824,823,824,823,575
20241018,091100,66974054,823,823,823,823,3
20241018,091000,66971585,823,826,826,823,517
20241018,090900,66545983,827,827,827,827,101
20241018,090800,66462456,827,830,830,824,799
20241018,090700,65803769,830,825,831,825,14283
20241018,090600,54013855,825,826,826,825,3000
20241018,090500,51537794,825,825,825,825,703
20241018,090400,50957819,825,826,830,825,23952
20241018,090300,31095499,826,823,829,823,13210
20241018,090200,20174747,823,825,825,823,2644
20241018,090100,17994491,824,829,829,821,6264
20241018,090000,12847497,829,821,829,821,15630