stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,184400,15576827,522,522,522,522,701
20241002,184300,15576827,522,522,522,522,0
20241002,184200,15576827,522,522,522,522,0
20241002,184100,15576827,522,522,522,522,0
20241002,184000,15576827,522,522,522,522,0
20241002,183900,15576827,522,522,522,522,0
20241002,183800,15576827,522,522,522,522,0
20241002,183700,15576827,522,522,522,522,0
20241002,183600,15576827,522,522,522,522,0
20241002,183500,15576827,522,522,522,522,0
20241002,183400,15576827,522,522,522,522,0
20241002,183300,15576827,522,522,522,522,0
20241002,183200,15576827,522,522,522,522,0
20241002,183100,15576827,522,522,522,522,0
20241002,183000,15576827,522,522,522,522,0
20241002,182900,15576827,522,522,522,522,0
20241002,182800,15576827,522,522,522,522,0
20241002,182700,15576827,522,522,522,522,0
20241002,182600,15576827,522,522,522,522,0
20241002,182500,15576827,522,522,522,522,0
20241002,182400,15576827,522,522,522,522,0
20241002,182300,15576827,522,522,522,522,0
20241002,182200,15576827,522,522,522,522,0
20241002,182100,15576827,522,522,522,522,0
20241002,182000,15576827,522,522,522,522,0
20241002,181900,15576827,522,522,522,522,0
20241002,181800,15576827,522,522,522,522,0
20241002,181700,15576827,522,522,522,522,0
20241002,181600,15576827,522,522,522,522,0
20241002,181500,15576827,522,522,522,522,0
20241002,181400,15576827,522,522,522,522,701
20241002,181300,15576827,522,522,522,522,0
20241002,181200,15576827,522,522,522,522,0
20241002,181100,15576827,522,522,522,522,0
20241002,181000,15576827,522,522,522,522,0
20241002,180900,15576827,522,522,522,522,0
20241002,180800,15576827,522,522,522,522,0
20241002,180700,15576827,522,522,522,522,0
20241002,180600,15576827,522,522,522,522,0
20241002,180500,15576827,522,522,522,522,0
20241002,180400,15576827,522,522,522,522,0
20241002,180300,15576827,522,522,522,522,0
20241002,180200,15576827,522,522,522,522,0
20241002,180100,15576827,522,522,522,522,0
20241002,180000,15576827,522,522,522,522,0
20241002,175900,15576827,522,522,522,522,0
20241002,175800,15576827,522,522,522,522,0
20241002,175700,15576827,522,522,522,522,0
20241002,175600,15576827,522,522,522,522,0
20241002,175500,15576827,522,522,522,522,0
20241002,175400,15576827,522,522,522,522,0
20241002,175300,15576827,522,522,522,522,0
20241002,175200,15576827,522,522,522,522,0
20241002,175100,15576827,522,522,522,522,0
20241002,175000,15576827,522,522,522,522,0
20241002,174900,15576827,522,522,522,522,0
20241002,174800,15576827,522,522,522,522,0
20241002,174700,15576827,522,522,522,522,0
20241002,174600,15576827,522,522,522,522,0
20241002,174500,15576827,522,522,522,522,0
20241002,174400,15576827,522,522,522,522,701
20241002,174300,15576827,522,522,522,522,0
20241002,174200,15576827,522,522,522,522,0
20241002,174100,15576827,522,522,522,522,0
20241002,174000,15576827,522,522,522,522,0
20241002,173900,15576827,522,522,522,522,0
20241002,173800,15576827,522,522,522,522,0
20241002,173700,15576827,522,522,522,522,0
20241002,173600,15576827,522,522,522,522,0
20241002,173500,15576827,522,522,522,522,0
20241002,173400,15576827,522,522,522,522,0
20241002,173300,15576827,522,522,522,522,0
20241002,173200,15576827,522,522,522,522,0
20241002,173100,15576827,522,522,522,522,0
20241002,173000,15576827,522,522,522,522,0
20241002,172900,15576827,522,522,522,522,0
20241002,172800,15576827,522,522,522,522,0
20241002,172700,15576827,522,522,522,522,0
20241002,172600,15576827,522,522,522,522,0
20241002,172500,15576827,522,522,522,522,0
20241002,172400,15576827,522,522,522,522,0
20241002,172300,15576827,522,522,522,522,0
20241002,172200,15576827,522,522,522,522,0
20241002,172100,15576827,522,522,522,522,0
20241002,172000,15576827,522,522,522,522,0
20241002,171900,15576827,522,522,522,522,0
20241002,171800,15576827,522,522,522,522,0
20241002,171700,15576827,522,522,522,522,0
20241002,171600,15576827,522,522,522,522,0
20241002,171500,15576827,522,522,522,522,0
20241002,171400,15576827,522,522,522,522,701
20241002,171300,15576827,522,522,522,522,0
20241002,171200,15576827,522,522,522,522,0
20241002,171100,15576827,522,522,522,522,0
20241002,171000,15576827,522,522,522,522,0
20241002,170900,15576827,522,522,522,522,0
20241002,170800,15576827,522,522,522,522,0
20241002,170700,15576827,522,522,522,522,0
20241002,170600,15576827,522,522,522,522,0
20241002,170500,15576827,522,522,522,522,0
20241002,170400,15576827,522,522,522,522,0
20241002,170300,15576827,522,522,522,522,0
20241002,170200,15576827,522,522,522,522,0
20241002,170100,15576827,522,522,522,522,0
20241002,170000,15576827,522,522,522,522,0
20241002,165900,15576827,522,522,522,522,0
20241002,165800,15576827,522,522,522,522,0
20241002,165700,15576827,522,522,522,522,0
20241002,165600,15576827,522,522,522,522,0
20241002,165500,15576827,522,522,522,522,0
20241002,165400,15576827,522,522,522,522,0
20241002,165300,15576827,522,522,522,522,0
20241002,165200,15576827,522,522,522,522,0
20241002,165100,15576827,522,522,522,522,0
20241002,165000,15576827,522,522,522,522,0
20241002,164900,15576827,522,522,522,522,0
20241002,164800,15576827,522,522,522,522,0
20241002,164700,15576827,522,522,522,522,0
20241002,164600,15576827,522,522,522,522,0
20241002,164500,15576827,522,522,522,522,0
20241002,164400,15576827,522,522,522,522,701
20241002,164300,15576827,522,522,522,522,0
20241002,164200,15576827,522,522,522,522,0
20241002,164100,15576827,522,522,522,522,0
20241002,164000,15576827,522,522,522,522,0
20241002,163900,15576827,522,522,522,522,0
20241002,163800,15576827,522,522,522,522,0
20241002,163700,15576827,522,522,522,522,0
20241002,163600,15576827,522,522,522,522,0
20241002,163500,15576827,522,522,522,522,0
20241002,163400,15576827,522,522,522,522,0
20241002,163300,15576827,522,522,522,522,0
20241002,163200,15576827,522,522,522,522,0
20241002,163100,15576827,522,522,522,522,0
20241002,163000,15576827,522,522,522,522,0
20241002,162900,15576827,522,522,522,522,0
20241002,162800,15576827,522,522,522,522,0
20241002,162700,15576827,522,522,522,522,0
20241002,162600,15576827,522,522,522,522,0
20241002,162500,15576827,522,522,522,522,0
20241002,162400,15576827,522,522,522,522,0
20241002,162300,15576827,522,522,522,522,0
20241002,162200,15576827,522,522,522,522,0
20241002,162100,15576827,522,522,522,522,0
20241002,162000,15576827,522,522,522,522,0
20241002,161900,15576827,522,522,522,522,0
20241002,161800,15576827,522,522,522,522,0
20241002,161700,15576827,522,522,522,522,0
20241002,161600,15576827,522,522,522,522,0
20241002,161500,15576827,522,522,522,522,0
20241002,161400,15576827,522,522,522,522,701
20241002,161300,15576827,522,522,522,522,0
20241002,161200,15576827,522,522,522,522,0
20241002,161100,15576827,522,522,522,522,0
20241002,161000,15576827,522,522,522,522,0
20241002,160900,15576827,522,522,522,522,0
20241002,160800,15576827,522,522,522,522,0
20241002,160700,15576827,522,522,522,522,0
20241002,160600,15576827,522,522,522,522,0
20241002,160500,15576827,522,522,522,522,0
20241002,160400,15576827,522,522,522,522,0
20241002,160300,15576827,522,522,522,522,0
20241002,160200,15576827,522,522,522,522,0
20241002,160100,15576827,522,522,522,522,0
20241002,160000,15576827,522,522,522,522,0
20241002,155900,15576827,522,522,522,522,0
20241002,155800,15576827,522,522,522,522,0
20241002,155700,15576827,522,522,522,522,0
20241002,155600,15576827,522,522,522,522,0
20241002,155500,15576827,522,522,522,522,0
20241002,155400,15576827,522,522,522,522,0
20241002,155300,15576827,522,522,522,522,0
20241002,155200,15576827,522,522,522,522,0
20241002,155100,15576827,522,522,522,522,0
20241002,155000,15576827,522,522,522,522,0
20241002,154900,15576827,522,522,522,522,0
20241002,154800,15576827,522,522,522,522,0
20241002,154700,15576827,522,522,522,522,0
20241002,154600,15576827,522,522,522,522,0
20241002,154500,15576827,522,522,522,522,0
20241002,154400,15576827,522,522,522,522,701
20241002,154300,15576827,522,522,522,522,0
20241002,154200,15576827,522,522,522,522,0
20241002,154100,15576827,522,522,522,522,0
20241002,154000,15576827,522,522,522,522,0
20241002,153900,15576827,522,522,522,522,0
20241002,153800,15576827,522,522,522,522,0
20241002,153700,15576827,522,522,522,522,0
20241002,153600,15576827,522,522,522,522,0
20241002,153500,15576827,522,522,522,522,0
20241002,153400,15576827,522,522,522,522,0
20241002,153300,15576827,522,522,522,522,0
20241002,153200,15576827,522,522,522,522,0
20241002,153100,15576827,522,522,522,522,0
20241002,153000,15576827,522,522,522,522,701
20241002,152900,15210905,523,523,523,523,0
20241002,152800,15210905,523,523,523,523,0
20241002,152700,15210905,523,523,523,523,0
20241002,152600,15210905,523,523,523,523,0
20241002,152500,15210905,523,523,523,523,0
20241002,152400,15210905,523,523,523,523,0
20241002,152300,15210905,523,523,523,523,0
20241002,152200,15210905,523,523,523,523,0
20241002,152100,15210905,523,523,523,523,0
20241002,152000,15210905,523,523,523,523,0
20241002,151900,15210905,523,523,523,523,0
20241002,151800,15210905,523,523,523,523,0
20241002,151700,15210905,523,523,523,523,0
20241002,151600,15210905,523,523,523,523,77
20241002,151500,15170634,524,524,524,524,0
20241002,151400,15170634,524,524,524,524,0
20241002,151300,15170634,524,524,524,524,20
20241002,151200,15160154,524,524,524,524,40
20241002,151100,15139194,523,523,523,523,300
20241002,151000,14982294,524,524,524,524,0
20241002,150900,14982294,524,524,524,524,43
20241002,150800,14959762,523,524,524,523,1289
20241002,150700,14284985,524,524,524,524,0
20241002,150600,14284985,524,527,527,524,9001
20241002,150500,9566822,527,527,527,527,20
20241002,150400,9556282,528,529,529,528,2
20241002,150300,9555225,525,528,529,525,1801
20241002,150200,8606696,528,528,528,528,2
20241002,150100,8605640,525,525,525,525,0
20241002,150000,8605640,525,525,525,525,0
20241002,145900,8605640,525,525,525,525,0
20241002,145800,8605640,525,525,525,525,1
20241002,145700,8605115,528,528,528,528,0
20241002,145600,8605115,528,528,528,528,0
20241002,145500,8605115,528,528,528,528,1
20241002,145400,8604587,526,526,526,526,0
20241002,145300,8604587,526,526,526,526,0
20241002,145200,8604587,526,526,526,526,1
20241002,145100,8604061,528,528,528,528,0
20241002,145000,8604061,528,528,528,528,0
20241002,144900,8604061,528,528,528,528,0
20241002,144800,8604061,528,528,528,528,0
20241002,144700,8604061,528,528,528,528,0
20241002,144600,8604061,528,528,528,528,0
20241002,144500,8604061,528,528,528,528,0
20241002,144400,8604061,528,528,528,528,0
20241002,144300,8604061,528,528,528,528,0
20241002,144200,8604061,528,528,528,528,0
20241002,144100,8604061,528,528,528,528,0
20241002,144000,8604061,528,528,528,528,0
20241002,143900,8604061,528,528,528,528,0
20241002,143800,8604061,528,528,528,528,0
20241002,143700,8604061,528,528,528,528,0
20241002,143600,8604061,528,528,528,528,0
20241002,143500,8604061,528,528,528,528,0
20241002,143400,8604061,528,528,528,528,0
20241002,143300,8604061,528,528,528,528,1
20241002,143200,8603533,528,528,528,528,1
20241002,143100,8603005,525,525,525,525,0
20241002,143000,8603005,525,525,525,525,0
20241002,142900,8603005,525,525,525,525,0
20241002,142800,8603005,525,525,525,525,0
20241002,142700,8603005,525,525,525,525,0
20241002,142600,8603005,525,526,526,525,1000
20241002,142500,8077988,525,525,525,525,0
20241002,142400,8077988,525,525,525,525,0
20241002,142300,8077988,525,525,525,525,0
20241002,142200,8077988,525,525,525,525,0
20241002,142100,8077988,525,525,525,525,0
20241002,142000,8077988,525,525,525,525,0
20241002,141900,8077988,525,525,525,525,0
20241002,141800,8077988,525,525,525,525,0
20241002,141700,8077988,525,525,525,525,0
20241002,141600,8077988,525,525,525,525,0
20241002,141500,8077988,525,525,525,525,0
20241002,141400,8077988,525,525,525,525,0
20241002,141300,8077988,525,525,525,525,0
20241002,141200,8077988,525,525,525,525,0
20241002,141100,8077988,525,525,525,525,0
20241002,141000,8077988,525,525,525,525,0
20241002,140900,8077988,525,527,527,525,500
20241002,140800,7815108,526,526,526,526,0
20241002,140700,7815108,526,526,526,526,0
20241002,140600,7815108,526,526,526,526,0
20241002,140500,7815108,526,526,526,526,0
20241002,140400,7815108,526,526,526,526,0
20241002,140300,7815108,526,526,526,526,0
20241002,140200,7815108,526,526,526,526,0
20241002,140100,7815108,526,526,526,526,0
20241002,140000,7815108,526,526,526,526,0
20241002,135900,7815108,526,526,526,526,0
20241002,135800,7815108,526,526,526,526,0
20241002,135700,7815108,526,526,526,526,0
20241002,135600,7815108,526,526,526,526,0
20241002,135500,7815108,526,526,526,526,0
20241002,135400,7815108,526,526,526,526,0
20241002,135300,7815108,526,526,526,526,0
20241002,135200,7815108,526,526,526,526,0
20241002,135100,7815108,526,526,526,526,0
20241002,135000,7815108,526,526,526,526,0
20241002,134900,7815108,526,526,526,526,0
20241002,134800,7815108,526,526,526,526,0
20241002,134700,7815108,526,526,526,526,0
20241002,134600,7815108,526,526,526,526,0
20241002,134500,7815108,526,526,526,526,0
20241002,134400,7815108,526,526,526,526,0
20241002,134300,7815108,526,526,526,526,4
20241002,134200,7813004,527,527,527,527,0
20241002,134100,7813004,527,527,527,527,0
20241002,134000,7813004,527,527,527,527,0
20241002,133900,7813004,527,527,527,527,0
20241002,133800,7813004,527,527,527,527,0
20241002,133700,7813004,527,527,527,527,0
20241002,133600,7813004,527,527,527,527,0
20241002,133500,7813004,527,527,527,527,0
20241002,133400,7813004,527,527,527,527,0
20241002,133300,7813004,527,527,527,527,0
20241002,133200,7813004,527,527,527,527,0
20241002,133100,7813004,527,527,527,527,0
20241002,133000,7813004,527,527,527,527,0
20241002,132900,7813004,527,527,527,527,0
20241002,132800,7813004,527,527,527,527,0
20241002,132700,7813004,527,527,527,527,0
20241002,132600,7813004,527,527,527,527,0
20241002,132500,7813004,527,527,527,527,71
20241002,132400,7775587,527,527,527,527,0
20241002,132300,7775587,527,527,527,527,0
20241002,132200,7775587,527,527,527,527,0
20241002,132100,7775587,527,527,527,527,39
20241002,132000,7755034,529,529,529,529,0
20241002,131900,7755034,529,529,529,529,0
20241002,131800,7755034,529,529,529,529,0
20241002,131700,7755034,529,529,529,529,0
20241002,131600,7755034,529,529,529,529,0
20241002,131500,7755034,529,529,529,529,0
20241002,131400,7755034,529,529,529,529,0
20241002,131300,7755034,529,528,529,527,369
20241002,131200,7560269,528,528,528,528,1
20241002,131100,7559741,528,528,528,528,2
20241002,131000,7558685,528,528,528,528,0
20241002,130900,7558685,528,528,528,528,185
20241002,130800,7461005,527,527,527,527,110
20241002,130700,7403035,526,527,528,526,224
20241002,130600,7284806,526,526,526,526,0
20241002,130500,7284806,526,526,526,526,0
20241002,130400,7284806,526,526,526,526,0
20241002,130300,7284806,526,526,526,526,0
20241002,130200,7284806,526,526,526,526,0
20241002,130100,7284806,526,526,526,526,0
20241002,130000,7284806,526,526,526,526,0
20241002,125900,7284806,526,526,526,526,0
20241002,125800,7284806,526,526,526,526,0
20241002,125700,7284806,526,526,526,526,0
20241002,125600,7284806,526,527,527,526,29
20241002,125500,7269525,527,527,527,527,0
20241002,125400,7269525,527,527,527,527,0
20241002,125300,7269525,527,527,527,527,0
20241002,125200,7269525,527,527,527,527,1
20241002,125100,7268998,526,526,526,526,0
20241002,125000,7268998,526,526,526,526,0
20241002,124900,7268998,526,526,526,526,0
20241002,124800,7268998,526,526,526,526,0
20241002,124700,7268998,526,526,526,526,0
20241002,124600,7268998,526,526,526,526,0
20241002,124500,7268998,526,526,526,526,0
20241002,124400,7268998,526,526,526,526,0
20241002,124300,7268998,526,526,526,526,0
20241002,124200,7268998,526,526,526,526,0
20241002,124100,7268998,526,526,526,526,0
20241002,124000,7268998,526,526,526,526,0
20241002,123900,7268998,526,526,526,526,0
20241002,123800,7268998,526,526,526,526,0
20241002,123700,7268998,526,526,526,526,0
20241002,123600,7268998,526,526,526,526,0
20241002,123500,7268998,526,526,526,526,0
20241002,123400,7268998,526,526,526,526,0
20241002,123300,7268998,526,526,526,526,0
20241002,123200,7268998,526,526,526,526,0
20241002,123100,7268998,526,526,526,526,0
20241002,123000,7268998,526,526,526,526,0
20241002,122900,7268998,526,526,526,526,0
20241002,122800,7268998,526,526,526,526,0
20241002,122700,7268998,526,526,526,526,0
20241002,122600,7268998,526,526,526,526,0
20241002,122500,7268998,526,526,526,526,0
20241002,122400,7268998,526,526,526,526,0
20241002,122300,7268998,526,526,526,526,0
20241002,122200,7268998,526,526,526,526,0
20241002,122100,7268998,526,526,526,526,0
20241002,122000,7268998,526,526,526,526,0
20241002,121900,7268998,526,526,526,526,0
20241002,121800,7268998,526,526,526,526,0
20241002,121700,7268998,526,526,526,526,0
20241002,121600,7268998,526,526,526,526,0
20241002,121500,7268998,526,526,526,526,0
20241002,121400,7268998,526,526,526,526,0
20241002,121300,7268998,526,526,526,526,474
20241002,121200,7019674,525,525,525,525,0
20241002,121100,7019674,525,525,525,525,0
20241002,121000,7019674,525,525,525,525,0
20241002,120900,7019674,525,525,525,525,0
20241002,120800,7019674,525,525,525,525,0
20241002,120700,7019674,525,525,525,525,0
20241002,120600,7019674,525,525,525,525,0
20241002,120500,7019674,525,525,525,525,0
20241002,120400,7019674,525,525,525,525,0
20241002,120300,7019674,525,525,525,525,0
20241002,120200,7019674,525,525,525,525,0
20241002,120100,7019674,525,525,525,525,0
20241002,120000,7019674,525,525,525,525,0
20241002,115900,7019674,525,525,525,525,0
20241002,115800,7019674,525,525,525,525,0
20241002,115700,7019674,525,525,525,525,0
20241002,115600,7019674,525,525,525,525,0
20241002,115500,7019674,525,525,525,525,0
20241002,115400,7019674,525,525,525,525,0
20241002,115300,7019674,525,525,525,525,0
20241002,115200,7019674,525,525,525,525,0
20241002,115100,7019674,525,525,525,525,0
20241002,115000,7019674,525,525,525,525,0
20241002,114900,7019674,525,525,525,525,0
20241002,114800,7019674,525,525,525,525,100
20241002,114700,6967174,525,525,525,525,0
20241002,114600,6967174,525,525,525,525,0
20241002,114500,6967174,525,525,525,525,0
20241002,114400,6967174,525,525,525,525,0
20241002,114300,6967174,525,526,526,525,22
20241002,114200,6955614,526,526,526,526,0
20241002,114100,6955614,526,526,526,526,0
20241002,114000,6955614,526,526,526,526,0
20241002,113900,6955614,526,526,526,526,0
20241002,113800,6955614,526,526,526,526,100
20241002,113700,6903014,525,525,525,525,0
20241002,113600,6903014,525,525,525,525,0
20241002,113500,6903014,525,525,525,525,0
20241002,113400,6903014,525,525,525,525,0
20241002,113300,6903014,525,525,525,525,0
20241002,113200,6903014,525,525,525,525,0
20241002,113100,6903014,525,525,525,525,0
20241002,113000,6903014,525,525,525,525,0
20241002,112900,6903014,525,525,525,525,0
20241002,112800,6903014,525,525,525,525,0
20241002,112700,6903014,525,525,525,525,0
20241002,112600,6903014,525,525,525,525,2
20241002,112500,6901964,525,526,526,525,147
20241002,112400,6824655,527,527,527,527,0
20241002,112300,6824655,527,527,527,527,4
20241002,112200,6822547,523,523,523,523,0
20241002,112100,6822547,523,523,523,523,0
20241002,112000,6822547,523,523,523,523,0
20241002,111900,6822547,523,523,523,523,0
20241002,111800,6822547,523,523,523,523,0
20241002,111700,6822547,523,523,523,523,0
20241002,111600,6822547,523,523,523,523,0
20241002,111500,6822547,523,523,523,523,0
20241002,111400,6822547,523,523,523,523,0
20241002,111300,6822547,523,523,523,523,0
20241002,111200,6822547,523,523,523,523,0
20241002,111100,6822547,523,523,523,523,0
20241002,111000,6822547,523,523,523,523,0
20241002,110900,6822547,523,523,523,523,0
20241002,110800,6822547,523,523,523,523,0
20241002,110700,6822547,523,523,523,523,0
20241002,110600,6822547,523,523,523,523,0
20241002,110500,6822547,523,523,523,523,0
20241002,110400,6822547,523,523,523,523,0
20241002,110300,6822547,523,523,523,523,0
20241002,110200,6822547,523,523,523,523,0
20241002,110100,6822547,523,523,523,523,0
20241002,110000,6822547,523,523,523,523,0
20241002,105900,6822547,523,523,523,523,0
20241002,105800,6822547,523,523,523,523,766
20241002,105700,6421929,527,527,527,527,0
20241002,105600,6421929,527,527,527,527,79
20241002,105500,6380296,523,523,523,523,0
20241002,105400,6380296,523,523,523,523,0
20241002,105300,6380296,523,523,523,523,0
20241002,105200,6380296,523,523,523,523,0
20241002,105100,6380296,523,523,523,523,0
20241002,105000,6380296,523,523,523,523,0
20241002,104900,6380296,523,523,523,523,0
20241002,104800,6380296,523,523,523,523,0
20241002,104700,6380296,523,523,523,523,18
20241002,104600,6370882,528,528,528,528,0
20241002,104500,6370882,528,528,528,528,0
20241002,104400,6370882,528,528,528,528,0
20241002,104300,6370882,528,528,528,528,0
20241002,104200,6370882,528,528,528,528,0
20241002,104100,6370882,528,528,528,528,0
20241002,104000,6370882,528,528,528,528,0
20241002,103900,6370882,528,528,528,528,0
20241002,103800,6370882,528,528,528,528,1
20241002,103700,6370354,529,529,529,529,0
20241002,103600,6370354,529,529,529,529,1
20241002,103500,6369825,523,523,523,523,0
20241002,103400,6369825,523,523,523,523,0
20241002,103300,6369825,523,523,523,523,0
20241002,103200,6369825,523,523,523,523,1825
20241002,103100,5415350,523,524,524,523,1200
20241002,103000,4787447,524,524,524,524,0
20241002,102900,4787447,524,524,524,524,0
20241002,102800,4787447,524,524,524,524,0
20241002,102700,4787447,524,524,524,524,32
20241002,102600,4770679,524,524,524,524,0
20241002,102500,4770679,524,528,528,524,1062
20241002,102400,4213215,530,530,530,530,0
20241002,102300,4213215,530,530,530,530,0
20241002,102200,4213215,530,530,530,530,2
20241002,102100,4212155,530,530,530,530,0
20241002,102000,4212155,530,530,530,530,2
20241002,101900,4211095,530,530,530,530,100
20241002,101800,4158095,530,530,530,530,0
20241002,101700,4158095,530,529,530,529,20
20241002,101600,4147505,530,530,530,530,21
20241002,101500,4136375,529,529,529,529,0
20241002,101400,4136375,529,529,529,529,0
20241002,101300,4136375,529,529,529,529,100
20241002,101200,4083475,530,530,530,530,0
20241002,101100,4083475,530,530,530,530,0
20241002,101000,4083475,530,530,530,530,100
20241002,100900,4030475,530,530,530,530,0
20241002,100800,4030475,530,530,530,530,100
20241002,100700,3977475,529,529,529,529,510
20241002,100600,3707685,528,528,528,528,9
20241002,100500,3702933,528,529,529,528,131
20241002,100400,3633745,529,528,529,528,2
20241002,100300,3632688,528,528,528,528,0
20241002,100200,3632688,528,528,528,528,0
20241002,100100,3632688,528,528,528,528,1
20241002,100000,3632160,529,529,529,529,0
20241002,095900,3632160,529,529,529,529,110
20241002,095800,3573970,528,528,528,528,50
20241002,095700,3547570,528,529,529,528,16
20241002,095600,3539111,529,528,529,528,21
20241002,095500,3528003,527,527,527,527,0
20241002,095400,3528003,527,527,527,527,0
20241002,095300,3528003,527,527,527,527,0
20241002,095200,3528003,527,527,527,527,4000
20241002,095100,1420003,528,527,528,527,21
20241002,095000,1408935,529,528,529,528,35
20241002,094900,1390445,528,528,528,528,20
20241002,094800,1379885,528,528,528,528,40
20241002,094700,1358765,528,528,528,528,70
20241002,094600,1321805,527,527,527,527,10
20241002,094500,1316535,527,526,527,526,41
20241002,094400,1294939,527,527,528,527,30
20241002,094300,1279119,527,527,527,525,55
20241002,094200,1250178,528,527,528,527,32
20241002,094100,1233304,527,527,527,527,130
20241002,094000,1164794,526,526,526,526,13
20241002,093900,1157956,526,526,526,526,18
20241002,093800,1148488,526,526,526,526,8
20241002,093700,1144280,526,526,526,526,3
20241002,093600,1142702,526,526,526,526,0
20241002,093500,1142702,526,526,526,526,3
20241002,093400,1141124,526,526,526,526,25
20241002,093300,1127974,526,526,526,526,0
20241002,093200,1127974,526,526,526,526,2
20241002,093100,1126922,526,526,526,526,64
20241002,093000,1093258,526,526,526,526,0
20241002,092900,1093258,526,526,526,526,0
20241002,092800,1093258,526,526,526,526,5
20241002,092700,1090628,527,527,527,527,0
20241002,092600,1090628,527,527,527,527,0
20241002,092500,1090628,527,527,527,527,0
20241002,092400,1090628,527,527,527,527,0
20241002,092300,1090628,527,527,527,527,201
20241002,092200,984701,526,526,526,526,0
20241002,092100,984701,526,526,526,526,5
20241002,092000,982071,526,526,526,526,0
20241002,091900,982071,526,526,526,526,5
20241002,091800,979441,526,526,526,526,0
20241002,091700,979441,526,526,526,526,5
20241002,091600,976811,525,525,525,525,0
20241002,091500,976811,525,525,525,525,150
20241002,091400,898061,522,522,522,522,0
20241002,091300,898061,522,522,522,522,0
20241002,091200,898061,522,522,522,522,0
20241002,091100,898061,522,522,522,522,0
20241002,091000,898061,522,522,522,522,0
20241002,090900,898061,522,522,522,522,0
20241002,090800,898061,522,526,526,522,28
20241002,090700,883402,529,529,529,529,0
20241002,090600,883402,529,529,529,529,0
20241002,090500,883402,529,529,529,529,4
20241002,090400,881286,521,525,525,521,888
20241002,090300,416599,525,525,525,525,0
20241002,090200,416599,525,530,530,525,4
20241002,090100,414494,526,528,528,525,588
20241002,090000,104076,531,531,531,531,196