stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,185200,1614510959,805,805,805,805,60411
20241021,185100,1614510959,805,805,805,805,0
20241021,185000,1614510959,805,805,805,805,0
20241021,184900,1614510959,805,805,805,805,0
20241021,184800,1614510959,805,805,805,805,0
20241021,184700,1614510959,805,805,805,805,0
20241021,184600,1614510959,805,805,805,805,0
20241021,184500,1614510959,805,805,805,805,0
20241021,184400,1614510959,805,805,805,805,0
20241021,184300,1614510959,805,805,805,805,0
20241021,184200,1614510959,805,805,805,805,0
20241021,184100,1614510959,805,805,805,805,0
20241021,184000,1614510959,805,805,805,805,0
20241021,183900,1614510959,805,805,805,805,0
20241021,183800,1614510959,805,805,805,805,0
20241021,183700,1614510959,805,805,805,805,0
20241021,183600,1614510959,805,805,805,805,0
20241021,183500,1614510959,805,805,805,805,0
20241021,183400,1614510959,805,805,805,805,0
20241021,183300,1614510959,805,805,805,805,0
20241021,183200,1614510959,805,805,805,805,0
20241021,183100,1614510959,805,805,805,805,0
20241021,183000,1614510959,805,805,805,805,0
20241021,182900,1614510959,805,805,805,805,0
20241021,182800,1614510959,805,805,805,805,0
20241021,182700,1614510959,805,805,805,805,0
20241021,182600,1614510959,805,805,805,805,0
20241021,182500,1614510959,805,805,805,805,0
20241021,182400,1614510959,805,805,805,805,0
20241021,182300,1614510959,805,805,805,805,0
20241021,182200,1614510959,805,805,805,805,60411
20241021,182100,1614510959,805,805,805,805,0
20241021,182000,1614510959,805,805,805,805,0
20241021,181900,1614510959,805,805,805,805,0
20241021,181800,1614510959,805,805,805,805,0
20241021,181700,1614510959,805,805,805,805,0
20241021,181600,1614510959,805,805,805,805,0
20241021,181500,1614510959,805,805,805,805,0
20241021,181400,1614510959,805,805,805,805,0
20241021,181300,1614510959,805,805,805,805,0
20241021,181200,1614510959,805,805,805,805,0
20241021,181100,1614510959,805,805,805,805,0
20241021,181000,1614510959,805,805,805,805,0
20241021,180900,1614510959,805,805,805,805,0
20241021,180800,1614510959,805,805,805,805,0
20241021,180700,1614510959,805,805,805,805,0
20241021,180600,1614510959,805,805,805,805,0
20241021,180500,1614510959,805,805,805,805,0
20241021,180400,1614510959,805,805,805,805,0
20241021,180300,1614510959,805,805,805,805,0
20241021,180200,1614510959,805,805,805,805,0
20241021,180100,1614510959,805,805,805,805,0
20241021,180000,1614510959,805,805,805,805,0
20241021,175900,1614510959,805,805,805,805,0
20241021,175800,1614510959,805,805,805,805,0
20241021,175700,1614510959,805,805,805,805,0
20241021,175600,1614510959,805,805,805,805,0
20241021,175500,1614510959,805,805,805,805,0
20241021,175400,1614510959,805,805,805,805,0
20241021,175300,1614510959,805,805,805,805,0
20241021,175200,1614510959,805,805,805,805,60411
20241021,175100,1614510959,805,805,805,805,0
20241021,175000,1614510959,805,805,805,805,0
20241021,174900,1614510959,805,805,805,805,0
20241021,174800,1614510959,805,805,805,805,0
20241021,174700,1614510959,805,805,805,805,0
20241021,174600,1614510959,805,805,805,805,0
20241021,174500,1614510959,805,805,805,805,0
20241021,174400,1614510959,805,805,805,805,0
20241021,174300,1614510959,805,805,805,805,0
20241021,174200,1614510959,805,805,805,805,0
20241021,174100,1614510959,805,805,805,805,0
20241021,174000,1614510959,805,805,805,805,0
20241021,173900,1614510959,805,805,805,805,0
20241021,173800,1614510959,805,805,805,805,0
20241021,173700,1614510959,805,805,805,805,0
20241021,173600,1614510959,805,805,805,805,0
20241021,173500,1614510959,805,805,805,805,0
20241021,173400,1614510959,805,805,805,805,0
20241021,173300,1614510959,805,805,805,805,0
20241021,173200,1614510959,805,805,805,805,0
20241021,173100,1614510959,805,805,805,805,0
20241021,173000,1614510959,805,805,805,805,0
20241021,172900,1614510959,805,805,805,805,0
20241021,172800,1614510959,805,805,805,805,0
20241021,172700,1614510959,805,805,805,805,0
20241021,172600,1614510959,805,805,805,805,0
20241021,172500,1614510959,805,805,805,805,0
20241021,172400,1614510959,805,805,805,805,0
20241021,172300,1614510959,805,805,805,805,0
20241021,172200,1614510959,805,805,805,805,60411
20241021,172100,1614510959,805,805,805,805,0
20241021,172000,1614510959,805,805,805,805,0
20241021,171900,1614510959,805,805,805,805,0
20241021,171800,1614510959,805,805,805,805,0
20241021,171700,1614510959,805,805,805,805,0
20241021,171600,1614510959,805,805,805,805,0
20241021,171500,1614510959,805,805,805,805,0
20241021,171400,1614510959,805,805,805,805,0
20241021,171300,1614510959,805,805,805,805,0
20241021,171200,1614510959,805,805,805,805,0
20241021,171100,1614510959,805,805,805,805,0
20241021,171000,1614510959,805,805,805,805,0
20241021,170900,1614510959,805,805,805,805,0
20241021,170800,1614510959,805,805,805,805,0
20241021,170700,1614510959,805,805,805,805,0
20241021,170600,1614510959,805,805,805,805,0
20241021,170500,1614510959,805,805,805,805,0
20241021,170400,1614510959,805,805,805,805,0
20241021,170300,1614510959,805,805,805,805,0
20241021,170200,1614510959,805,805,805,805,0
20241021,170100,1614510959,805,805,805,805,0
20241021,170000,1614510959,805,805,805,805,0
20241021,165900,1614510959,805,805,805,805,0
20241021,165800,1614510959,805,805,805,805,0
20241021,165700,1614510959,805,805,805,805,0
20241021,165600,1614510959,805,805,805,805,0
20241021,165500,1614510959,805,805,805,805,0
20241021,165400,1614510959,805,805,805,805,0
20241021,165300,1614510959,805,805,805,805,0
20241021,165200,1614510959,805,805,805,805,60411
20241021,165100,1614510959,805,805,805,805,0
20241021,165000,1614510959,805,805,805,805,0
20241021,164900,1614510959,805,805,805,805,0
20241021,164800,1614510959,805,805,805,805,0
20241021,164700,1614510959,805,805,805,805,0
20241021,164600,1614510959,805,805,805,805,0
20241021,164500,1614510959,805,805,805,805,0
20241021,164400,1614510959,805,805,805,805,0
20241021,164300,1614510959,805,805,805,805,0
20241021,164200,1614510959,805,805,805,805,0
20241021,164100,1614510959,805,805,805,805,0
20241021,164000,1614510959,805,805,805,805,0
20241021,163900,1614510959,805,805,805,805,0
20241021,163800,1614510959,805,805,805,805,0
20241021,163700,1614510959,805,805,805,805,0
20241021,163600,1614510959,805,805,805,805,0
20241021,163500,1614510959,805,805,805,805,0
20241021,163400,1614510959,805,805,805,805,0
20241021,163300,1614510959,805,805,805,805,0
20241021,163200,1614510959,805,805,805,805,0
20241021,163100,1614510959,805,805,805,805,0
20241021,163000,1614510959,805,805,805,805,0
20241021,162900,1614510959,805,805,805,805,0
20241021,162800,1614510959,805,805,805,805,0
20241021,162700,1614510959,805,805,805,805,0
20241021,162600,1614510959,805,805,805,805,0
20241021,162500,1614510959,805,805,805,805,0
20241021,162400,1614510959,805,805,805,805,0
20241021,162300,1614510959,805,805,805,805,0
20241021,162200,1614510959,805,805,805,805,60411
20241021,162100,1614510959,805,805,805,805,0
20241021,162000,1614510959,805,805,805,805,0
20241021,161900,1614510959,805,805,805,805,0
20241021,161800,1614510959,805,805,805,805,0
20241021,161700,1614510959,805,805,805,805,0
20241021,161600,1614510959,805,805,805,805,0
20241021,161500,1614510959,805,805,805,805,0
20241021,161400,1614510959,805,805,805,805,0
20241021,161300,1614510959,805,805,805,805,0
20241021,161200,1614510959,805,805,805,805,0
20241021,161100,1614510959,805,805,805,805,0
20241021,161000,1614510959,805,805,805,805,0
20241021,160900,1614510959,805,805,805,805,0
20241021,160800,1614510959,805,805,805,805,0
20241021,160700,1614510959,805,805,805,805,0
20241021,160600,1614510959,805,805,805,805,0
20241021,160500,1614510959,805,805,805,805,0
20241021,160400,1614510959,805,805,805,805,0
20241021,160300,1614510959,805,805,805,805,0
20241021,160200,1614510959,805,805,805,805,0
20241021,160100,1614510959,805,805,805,805,0
20241021,160000,1614510959,805,805,805,805,0
20241021,155900,1614510959,805,805,805,805,0
20241021,155800,1614510959,805,805,805,805,0
20241021,155700,1614510959,805,805,805,805,0
20241021,155600,1614510959,805,805,805,805,0
20241021,155500,1614510959,805,805,805,805,0
20241021,155400,1614510959,805,805,805,805,0
20241021,155300,1614510959,805,805,805,805,0
20241021,155200,1614510959,805,805,805,805,60411
20241021,155100,1614510959,805,805,805,805,0
20241021,155000,1614510959,805,805,805,805,0
20241021,154900,1614510959,805,805,805,805,0
20241021,154800,1614510959,805,805,805,805,0
20241021,154700,1614510959,805,805,805,805,0
20241021,154600,1614510959,805,805,805,805,0
20241021,154500,1614510959,805,805,805,805,0
20241021,154400,1614510959,805,805,805,805,0
20241021,154300,1614510959,805,805,805,805,0
20241021,154200,1614510959,805,805,805,805,0
20241021,154100,1614510959,805,805,805,805,0
20241021,154000,1614510959,805,805,805,805,0
20241021,153900,1614510959,805,805,805,805,0
20241021,153800,1614510959,805,805,805,805,0
20241021,153700,1614510959,805,805,805,805,0
20241021,153600,1614510959,805,805,805,805,0
20241021,153500,1614510959,805,805,805,805,0
20241021,153400,1614510959,805,805,805,805,0
20241021,153300,1614510959,805,805,805,805,0
20241021,153200,1614510959,805,805,805,805,0
20241021,153100,1614510959,805,805,805,805,0
20241021,153000,1614510959,805,805,805,805,60411
20241021,152900,1565880104,808,808,808,808,0
20241021,152800,1565880104,808,808,808,808,0
20241021,152700,1565880104,808,808,808,808,0
20241021,152600,1565880104,808,808,808,808,0
20241021,152500,1565880104,808,808,808,808,0
20241021,152400,1565880104,808,808,808,808,0
20241021,152300,1565880104,808,808,808,808,0
20241021,152200,1565880104,808,808,808,808,0
20241021,152100,1565880104,808,808,808,808,0
20241021,152000,1565880104,808,808,808,808,0
20241021,151900,1565880104,808,809,809,807,31
20241021,151800,1565855066,809,806,809,805,10346
20241021,151700,1557522942,806,809,809,805,14784
20241021,151600,1545605718,809,809,809,808,42
20241021,151500,1545571779,809,808,809,806,18564
20241021,151400,1530584203,808,807,808,807,2255
20241021,151300,1528764415,807,807,807,807,2033
20241021,151200,1527123784,807,807,807,806,4422
20241021,151100,1523558814,807,808,808,806,2109
20241021,151000,1521858491,807,807,808,807,2767
20241021,150900,1519622776,808,807,808,807,135
20241021,150800,1519513826,807,807,807,807,4041
20241021,150700,1516252739,806,807,807,806,4742
20241021,150600,1512428191,808,807,808,807,13624
20241021,150500,1501433612,807,807,807,807,2036
20241021,150400,1499790560,807,807,808,807,6637
20241021,150300,1494429439,808,810,810,807,9801
20241021,150200,1486517974,808,808,808,808,303
20241021,150100,1486273150,807,807,807,807,2
20241021,150000,1486271536,807,808,808,807,23000
20241021,145900,1467704030,810,810,810,810,0
20241021,145800,1467704030,810,810,810,809,2020
20241021,145700,1466069830,810,810,810,810,3090
20241021,145600,1463566930,808,810,810,808,392
20241021,145500,1463250168,808,809,809,808,3751
20241021,145400,1460218360,809,809,809,809,1
20241021,145300,1460217551,808,808,808,808,0
20241021,145200,1460217551,808,808,808,808,2
20241021,145100,1460215935,808,808,808,808,2102
20241021,145000,1458517519,808,808,808,808,0
20241021,144900,1458517519,808,808,808,808,0
20241021,144800,1458517519,808,808,808,808,200
20241021,144700,1458355919,809,809,809,809,0
20241021,144600,1458355919,809,809,809,809,20
20241021,144500,1458339739,808,808,808,808,5596
20241021,144400,1453818171,808,809,809,808,3166
20241021,144300,1451259933,809,809,809,809,500
20241021,144200,1450855433,809,809,809,809,26
20241021,144100,1450834399,809,809,809,808,144
20241021,144000,1450717912,809,809,809,809,0
20241021,143900,1450717912,809,809,809,809,81
20241021,143800,1450652383,809,809,809,809,1064
20241021,143700,1449791607,810,810,810,810,1500
20241021,143600,1448576607,809,809,809,809,2
20241021,143500,1448574989,809,809,809,809,0
20241021,143400,1448574989,809,809,809,808,6611
20241021,143300,1443231700,809,809,809,807,15400
20241021,143200,1430794123,809,809,809,809,0
20241021,143100,1430794123,809,809,809,809,6000
20241021,143000,1425940123,809,810,810,809,1109
20241021,142900,1425042940,810,810,810,810,12
20241021,142800,1425033220,810,810,810,810,1
20241021,142700,1425032410,809,810,810,809,7088
20241021,142600,1419298130,810,810,810,810,618
20241021,142500,1418797550,809,809,809,809,284
20241021,142400,1418567794,809,809,809,809,479
20241021,142300,1418180283,808,808,808,808,4669
20241021,142200,1414407731,808,808,808,808,39
20241021,142100,1414376219,808,808,808,808,3859
20241021,142000,1411258147,808,808,808,808,4119
20241021,141900,1407929995,809,808,809,808,1421
20241021,141800,1406781707,808,809,809,808,5509
20241021,141700,1402330126,809,809,809,809,3246
20241021,141600,1399704112,809,809,809,809,200
20241021,141500,1399542312,809,809,809,809,13
20241021,141400,1399531795,810,810,810,810,0
20241021,141300,1399531795,810,809,810,809,123
20241021,141200,1399432188,809,810,810,809,73
20241021,141100,1399373125,808,808,808,808,300
20241021,141000,1399130725,808,809,809,808,15984
20241021,140900,1386210608,810,809,810,809,1005
20241021,140800,1385396563,809,809,809,809,4008
20241021,140700,1382154091,809,809,809,809,400
20241021,140600,1381830491,809,809,809,809,2100
20241021,140500,1380131591,809,809,809,809,0
20241021,140400,1380131591,809,809,810,809,3083
20241021,140300,1377637442,809,810,810,809,223
20241021,140200,1377456912,809,809,809,809,3069
20241021,140100,1374974091,810,810,810,810,20
20241021,140000,1374957891,810,810,810,810,0
20241021,135900,1374957891,810,810,810,810,5
20241021,135800,1374953841,810,810,810,810,123
20241021,135700,1374854211,810,810,810,810,1000
20241021,135600,1374044211,809,809,809,809,908
20241021,135500,1373309639,810,810,810,810,0
20241021,135400,1373309639,810,810,810,810,55
20241021,135300,1373265089,812,812,812,812,25000
20241021,135200,1352965089,810,811,811,810,22502
20241021,135100,1334716078,811,811,811,811,118
20241021,135000,1334620380,810,809,810,809,14949
20241021,134900,1322522639,810,810,810,810,1001
20241021,134800,1321711829,810,810,810,810,0
20241021,134700,1321711829,810,810,810,809,1717
20241021,134600,1320322746,810,810,810,810,300
20241021,134500,1320079746,810,811,811,810,826
20241021,134400,1319410629,811,811,811,811,110
20241021,134300,1319321419,811,809,811,809,2009
20241021,134200,1317696120,811,810,811,809,19
20241021,134100,1317680729,809,810,810,809,250
20241021,134000,1317478269,810,810,810,810,8
20241021,133900,1317471789,810,810,810,810,3048
20241021,133800,1315002909,810,810,810,810,42
20241021,133700,1314968889,811,810,811,810,600
20241021,133600,1314482884,810,810,810,810,0
20241021,133500,1314482884,810,810,810,810,0
20241021,133400,1314482884,810,810,810,810,1
20241021,133300,1314482074,810,810,810,810,205
20241021,133200,1314316024,810,810,810,810,47
20241021,133100,1314277954,810,810,810,810,5000
20241021,133000,1310227954,810,810,810,810,4
20241021,132900,1310224714,809,810,810,809,3466
20241021,132800,1307417800,810,810,811,810,2610
20241021,132700,1305303699,810,810,810,810,1
20241021,132600,1305302889,813,813,813,813,45
20241021,132500,1305266304,813,813,813,813,0
20241021,132400,1305266304,813,812,813,812,56001
20241021,132300,1259738410,809,809,809,809,0
20241021,132200,1259738410,809,809,809,809,100
20241021,132100,1259657510,809,809,809,809,1821
20241021,132000,1258184321,808,811,812,808,8431
20241021,131900,1251354229,809,809,809,809,0
20241021,131800,1251354229,809,809,809,809,413
20241021,131700,1251020112,809,813,813,809,3130
20241021,131600,1248487542,813,813,813,813,0
20241021,131500,1248487542,813,813,813,813,1
20241021,131400,1248486729,809,809,809,809,0
20241021,131300,1248486729,809,810,810,809,400
20241021,131200,1248162929,810,811,814,810,48039
20241021,131100,1209114787,811,810,811,810,2065
20241021,131000,1207442132,810,810,810,810,8056
20241021,130900,1200916772,810,808,810,808,4716
20241021,130800,1197106242,808,808,808,807,2168
20241021,130700,1195354898,808,809,809,807,14482
20241021,130600,1183653409,810,810,810,810,12
20241021,130500,1183643689,810,810,810,808,2433
20241021,130400,1181675089,810,810,811,809,2123
20241021,130300,1179957446,809,809,809,808,21050
20241021,130200,1162936870,813,811,813,809,20002
20241021,130100,1146753186,810,811,811,810,4022
20241021,130000,1143494344,811,812,812,811,137
20241021,125900,1143383231,812,812,812,812,5
20241021,125800,1143379171,812,810,812,810,355
20241021,125700,1143091619,809,812,812,809,24916
20241021,125600,1122905059,811,811,811,811,0
20241021,125500,1122905059,811,812,813,811,3222
20241021,125400,1120292013,811,811,811,811,366
20241021,125300,1119995187,811,811,811,811,3120
20241021,125200,1117464867,811,811,811,811,5225
20241021,125100,1113227392,812,812,812,811,6214
20241021,125000,1108187473,812,812,812,812,0
20241021,124900,1108187473,812,812,812,812,1333
20241021,124800,1107105077,812,811,812,811,481
20241021,124700,1106714983,810,811,811,810,3143
20241021,124600,1104168093,811,812,812,811,8829
20241021,124500,1097007274,812,812,812,812,686
20241021,124400,1096450242,811,812,812,811,9304
20241021,124300,1088900992,812,812,812,812,1100
20241021,124200,1088007792,812,814,814,812,1146
20241021,124100,1087077170,812,812,812,811,213
20241021,124000,1086904407,812,812,812,812,155
20241021,123900,1086778547,812,813,815,811,15539
20241021,123800,1074172873,812,812,812,812,1000
20241021,123700,1073360873,813,815,815,813,1526
20241021,123600,1072119205,815,812,815,812,4003
20241021,123500,1068868765,812,812,812,812,3309
20241021,123400,1066181857,812,812,812,812,100
20241021,123300,1066100657,813,813,813,813,1047
20241021,123200,1065249446,813,813,813,813,21
20241021,123100,1065232373,814,814,814,814,0
20241021,123000,1065232373,814,814,814,814,0
20241021,122900,1065232373,814,814,814,814,2400
20241021,122800,1063278773,814,814,814,814,209
20241021,122700,1063108647,814,814,814,814,50
20241021,122600,1063067947,815,815,815,815,1
20241021,122500,1063067132,812,813,813,812,2305
20241021,122400,1061195458,815,815,815,812,1502
20241021,122300,1059974699,815,815,815,815,18
20241021,122200,1059960029,816,815,816,813,6
20241021,122100,1059955144,816,813,817,813,687
20241021,122000,1059395396,813,814,814,813,7220
20241021,121900,1053524429,814,815,815,814,1067
20241021,121800,1052655888,815,815,815,815,500
20241021,121700,1052248388,815,815,815,815,550
20241021,121600,1051800138,813,813,813,813,0
20241021,121500,1051800138,813,813,813,813,0
20241021,121400,1051800138,813,814,814,813,1355
20241021,121300,1050698330,813,813,813,813,0
20241021,121200,1050698330,813,813,813,813,93
20241021,121100,1050622721,814,814,814,814,7
20241021,121000,1050617023,813,813,813,813,0
20241021,120900,1050617023,813,815,815,813,10301
20241021,120800,1042240027,815,813,815,813,2072
20241021,120700,1040553379,815,812,815,812,11281
20241021,120600,1031391707,812,813,813,811,21462
20241021,120500,1013956823,814,814,814,814,0
20241021,120400,1013956823,814,814,814,814,500
20241021,120300,1013549823,814,815,815,814,6300
20241021,120200,1008421415,814,817,817,814,3013
20241021,120100,1005967818,814,815,815,814,3397
20241021,120000,1003201152,814,814,814,814,12
20241021,115900,1003191384,815,815,815,815,0
20241021,115800,1003191384,815,815,815,815,1400
20241021,115700,1002050384,814,814,814,814,3
20241021,115600,1002047942,814,814,814,813,2818
20241021,115500,999754190,813,814,814,813,5427
20241021,115400,995338834,814,815,815,814,2079
20241021,115300,993645549,815,815,815,815,100
20241021,115200,993564049,815,815,815,815,0
20241021,115100,993564049,815,815,815,815,67
20241021,115000,993509444,815,815,815,815,3
20241021,114900,993506999,816,816,816,816,2
20241021,114800,993505367,815,816,816,815,1459
20241021,114700,992315280,816,816,816,816,0
20241021,114600,992315280,816,816,816,816,353
20241021,114500,992027232,816,816,816,816,120
20241021,114400,991929312,816,815,816,815,55
20241021,114300,991884482,815,816,816,815,428
20241021,114200,991535392,818,818,818,818,100
20241021,114100,991453592,818,817,818,817,8322
20241021,114000,984654468,817,819,819,817,401
20241021,113900,984326849,817,817,817,817,202
20241021,113800,984161815,818,818,818,818,5
20241021,113700,984157725,817,817,817,817,0
20241021,113600,984157725,817,819,819,817,364
20241021,113500,983859611,819,819,819,819,0
20241021,113400,983859611,819,819,819,817,851
20241021,113300,983164234,819,817,819,817,1006
20241021,113200,982342320,817,817,817,817,0
20241021,113100,982342320,817,817,817,817,1
20241021,113000,982341503,818,818,818,817,5003
20241021,112900,978249050,815,815,815,815,2000
20241021,112800,976619050,818,818,818,818,0
20241021,112700,976619050,818,818,818,818,0
20241021,112600,976619050,818,818,818,818,0
20241021,112500,976619050,818,818,818,818,1
20241021,112400,976618232,814,816,816,814,10013
20241021,112300,968466228,816,816,816,816,0
20241021,112200,968466228,816,818,818,816,406
20241021,112100,968134752,819,819,819,819,10
20241021,112000,968126562,816,816,816,816,0
20241021,111900,968126562,816,816,816,816,3
20241021,111800,968124114,819,819,819,819,0
20241021,111700,968124114,819,818,819,816,863
20241021,111600,967419663,818,818,818,818,2
20241021,111500,967418027,818,818,818,818,206
20241021,111400,967249519,813,814,819,813,282
20241021,111300,967020195,813,814,814,813,18679
20241021,111200,951820292,819,819,819,819,2455
20241021,111100,949809647,819,816,819,814,1535
20241021,111000,948558795,819,819,819,819,4
20241021,110900,948555519,819,816,819,816,553
20241021,110800,948104088,818,818,818,818,306
20241021,110700,947853780,818,819,819,818,628
20241021,110600,947339498,819,818,819,816,3771
20241021,110500,944259490,818,818,818,818,500
20241021,110400,943850490,818,817,818,817,92
20241021,110300,943775235,818,818,818,816,401
20241021,110200,943447219,818,818,818,818,1004
20241021,110100,942625947,818,818,818,818,5
20241021,110000,942621857,818,817,818,817,130
20241021,105900,942515573,817,818,818,817,2454
20241021,105800,940509709,818,818,818,818,506
20241021,105700,940095801,817,818,819,817,3301
20241021,105600,937395483,817,817,818,816,5716
20241021,105500,932725511,817,816,818,816,5432
20241021,105400,928292798,817,815,818,815,7801
20241021,105300,921927173,815,817,817,815,263
20241021,105200,921712666,815,815,815,815,0
20241021,105100,921712666,815,816,817,815,4057
20241021,105000,918402646,815,814,815,814,150
20241021,104900,918280496,815,814,816,814,2467
20241021,104800,916272265,814,814,814,814,73
20241021,104700,916212843,814,813,814,812,1941
20241021,104600,914634864,812,812,812,812,0
20241021,104500,914634864,812,813,813,812,8129
20241021,104400,908028535,813,813,813,813,74
20241021,104300,907968373,813,812,813,812,3013
20241021,104200,905521806,813,813,813,813,23
20241021,104100,905503107,814,813,814,812,1825
20241021,104000,904019332,814,814,814,814,4
20241021,103900,904016076,813,813,813,813,0
20241021,103800,904016076,813,813,813,813,3000
20241021,103700,901577076,813,813,813,813,1158
20241021,103600,900635622,814,813,814,813,749
20241021,103500,900026627,814,814,814,814,671
20241021,103400,899480433,815,815,815,815,0
20241021,103300,899480433,815,813,815,813,504
20241021,103200,899070677,812,813,813,812,1999
20241021,103100,897446374,813,814,814,813,2000
20241021,103000,895820363,814,814,814,814,3
20241021,102900,895817921,813,814,814,813,143
20241021,102800,895701561,813,811,814,810,3406
20241021,102700,892939645,814,814,814,814,318
20241021,102600,892680793,815,816,816,810,67114
20241021,102500,838236100,817,816,817,815,303
20241021,102400,837988786,817,817,817,817,11
20241021,102300,837979799,819,820,820,818,295
20241021,102200,837738316,819,820,820,819,345
20241021,102100,837455436,818,816,820,816,9230
20241021,102000,829905378,816,816,816,816,320
20241021,101900,829644258,816,816,816,816,0
20241021,101800,829644258,816,816,816,816,4
20241021,101700,829640994,816,816,816,816,1
20241021,101600,829640178,813,813,813,813,0
20241021,101500,829640178,813,816,816,813,8397
20241021,101400,822805208,816,816,816,816,500
20241021,101300,822397208,814,814,814,814,0
20241021,101200,822397208,814,814,814,814,300
20241021,101100,822153008,814,816,816,814,200
20241021,101000,821989960,816,816,816,815,2726
20241021,100900,819768226,816,816,816,816,2015
20241021,100800,818123986,816,816,816,816,400
20241021,100700,817797586,815,816,816,815,1036
20241021,100600,816953209,816,816,816,816,24
20241021,100500,816933625,816,814,816,814,282
20241021,100400,816704075,814,816,816,813,858
20241021,100300,816005695,813,813,813,813,2000
20241021,100200,814379695,813,816,816,813,1456
20241021,100100,813195619,817,814,817,814,668
20241021,100000,812651862,814,814,814,814,200
20241021,095900,812489062,813,814,814,813,3918
20241021,095800,809300586,814,817,817,814,17034
20241021,095700,795433556,815,815,815,815,6152
20241021,095600,790419676,815,815,815,815,5118
20241021,095500,786248506,814,815,815,814,7937
20241021,095400,779783464,816,817,817,816,2053
20241021,095300,778108015,819,819,819,819,50
20241021,095200,778067065,819,819,819,819,104
20241021,095100,777981889,819,819,819,819,10
20241021,095000,777973699,819,819,819,819,1000
20241021,094900,777154699,814,816,816,814,5700
20241021,094800,772512915,819,817,819,815,6002
20241021,094700,767615273,818,816,819,816,1612
20241021,094600,766299874,816,820,820,816,2372
20241021,094500,764358268,820,820,820,820,1
20241021,094400,764357448,817,820,820,817,380
20241021,094300,764046838,820,817,820,817,1400
20241021,094200,762901838,820,817,820,817,165
20241021,094100,762766646,820,819,820,819,398
20241021,094000,762440674,819,818,819,818,1064
20241021,093900,761569272,818,817,818,816,753
20241021,093800,760954071,817,817,817,817,560
20241021,093700,760496551,817,817,817,817,235
20241021,093600,760304556,815,815,815,815,5973
20241021,093500,755436561,815,816,816,815,5999
20241021,093400,750547076,817,816,817,815,1045
20241021,093300,749694337,817,817,819,816,11074
20241021,093200,740656856,817,819,820,817,190
20241021,093100,740501352,819,819,819,819,619
20241021,093000,739994391,818,818,818,818,194
20241021,092900,739835699,819,817,819,812,46526
20241021,092800,702038029,818,819,819,818,1232
20241021,092700,701029022,819,822,824,815,31725
20241021,092600,675135359,820,823,824,820,7258
20241021,092500,669166120,823,822,823,822,1001
20241021,092400,668343175,823,820,823,820,9688
20241021,092300,660399004,818,818,819,818,11062
20241021,092200,651349253,819,819,819,819,6
20241021,092100,651344339,819,818,819,818,1376
20241021,092000,650218446,818,822,822,818,31876
20241021,091900,624103074,820,823,823,820,73
20241021,091800,624042998,825,819,825,818,9077
20241021,091700,616594287,818,817,818,815,15827
20241021,091600,603685600,816,814,816,810,8076
20241021,091500,597114673,814,814,814,810,14033
20241021,091400,585737528,814,814,816,811,1807
20241021,091300,584270584,814,814,817,809,25832
20241021,091200,563313060,812,818,818,810,53815
20241021,091100,519573541,816,817,820,816,3387
20241021,091000,516807315,817,815,820,814,25018
20241021,090900,496426414,819,818,821,815,22591
20241021,090800,477965345,821,821,829,814,68786
20241021,090700,421608155,821,820,822,819,8949
20241021,090600,414270128,823,823,825,821,6890
20241021,090500,408606208,823,825,830,823,37967
20241021,090400,377272558,830,819,831,819,21269
20241021,090300,359682684,819,831,832,819,51924
20241021,090200,316860256,831,819,831,819,36096
20241021,090100,287014862,819,838,840,818,159244
20241021,090000,155328669,830,821,870,821,184946