stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,184400,5659290154,608,608,608,608,115339
20241022,184300,5659290154,608,608,608,608,0
20241022,184200,5659290154,608,608,608,608,0
20241022,184100,5659290154,608,608,608,608,0
20241022,184000,5659290154,608,608,608,608,0
20241022,183900,5659290154,608,608,608,608,0
20241022,183800,5659290154,608,608,608,608,0
20241022,183700,5659290154,608,608,608,608,0
20241022,183600,5659290154,608,608,608,608,0
20241022,183500,5659290154,608,608,608,608,0
20241022,183400,5659290154,608,608,608,608,0
20241022,183300,5659290154,608,608,608,608,0
20241022,183200,5659290154,608,608,608,608,0
20241022,183100,5659290154,608,608,608,608,0
20241022,183000,5659290154,608,608,608,608,0
20241022,182900,5659290154,608,608,608,608,0
20241022,182800,5659290154,608,608,608,608,0
20241022,182700,5659290154,608,608,608,608,0
20241022,182600,5659290154,608,608,608,608,0
20241022,182500,5659290154,608,608,608,608,0
20241022,182400,5659290154,608,608,608,608,0
20241022,182300,5659290154,608,608,608,608,0
20241022,182200,5659290154,608,608,608,608,0
20241022,182100,5659290154,608,608,608,608,0
20241022,182000,5659290154,608,608,608,608,0
20241022,181900,5659290154,608,608,608,608,0
20241022,181800,5659290154,608,608,608,608,0
20241022,181700,5659290154,608,608,608,608,0
20241022,181600,5659290154,608,608,608,608,0
20241022,181500,5659290154,608,608,608,608,0
20241022,181400,5659290154,608,608,608,608,115339
20241022,181300,5659290154,608,608,608,608,0
20241022,181200,5659290154,608,608,608,608,0
20241022,181100,5659290154,608,608,608,608,0
20241022,181000,5659290154,608,608,608,608,0
20241022,180900,5659290154,608,608,608,608,0
20241022,180800,5659290154,608,608,608,608,0
20241022,180700,5659290154,608,608,608,608,0
20241022,180600,5659290154,608,608,608,608,0
20241022,180500,5659290154,608,608,608,608,0
20241022,180400,5659290154,608,608,608,608,0
20241022,180300,5659290154,608,608,608,608,0
20241022,180200,5659290154,608,608,608,608,0
20241022,180100,5659290154,608,608,608,608,0
20241022,180000,5659290154,608,608,608,608,0
20241022,175900,5659290154,608,608,608,608,0
20241022,175800,5659290154,608,608,608,608,0
20241022,175700,5659290154,608,608,608,608,0
20241022,175600,5659290154,608,608,608,608,0
20241022,175500,5659290154,608,608,608,608,0
20241022,175400,5659290154,608,608,608,608,0
20241022,175300,5659290154,608,608,608,608,0
20241022,175200,5659290154,608,608,608,608,0
20241022,175100,5659290154,608,608,608,608,0
20241022,175000,5659290154,608,608,608,608,0
20241022,174900,5659290154,608,608,608,608,0
20241022,174800,5659290154,608,608,608,608,0
20241022,174700,5659290154,608,608,608,608,0
20241022,174600,5659290154,608,608,608,608,0
20241022,174500,5659290154,608,608,608,608,0
20241022,174400,5659290154,608,608,608,608,115339
20241022,174300,5659290154,608,608,608,608,0
20241022,174200,5659290154,608,608,608,608,0
20241022,174100,5659290154,608,608,608,608,0
20241022,174000,5659290154,608,608,608,608,0
20241022,173900,5659290154,608,608,608,608,0
20241022,173800,5659290154,608,608,608,608,0
20241022,173700,5659290154,608,608,608,608,0
20241022,173600,5659290154,608,608,608,608,0
20241022,173500,5659290154,608,608,608,608,0
20241022,173400,5659290154,608,608,608,608,0
20241022,173300,5659290154,608,608,608,608,0
20241022,173200,5659290154,608,608,608,608,0
20241022,173100,5659290154,608,608,608,608,0
20241022,173000,5659290154,608,608,608,608,0
20241022,172900,5659290154,608,608,608,608,0
20241022,172800,5659290154,608,608,608,608,0
20241022,172700,5659290154,608,608,608,608,0
20241022,172600,5659290154,608,608,608,608,0
20241022,172500,5659290154,608,608,608,608,0
20241022,172400,5659290154,608,608,608,608,0
20241022,172300,5659290154,608,608,608,608,0
20241022,172200,5659290154,608,608,608,608,0
20241022,172100,5659290154,608,608,608,608,0
20241022,172000,5659290154,608,608,608,608,0
20241022,171900,5659290154,608,608,608,608,0
20241022,171800,5659290154,608,608,608,608,0
20241022,171700,5659290154,608,608,608,608,0
20241022,171600,5659290154,608,608,608,608,0
20241022,171500,5659290154,608,608,608,608,0
20241022,171400,5659290154,608,608,608,608,115339
20241022,171300,5659290154,608,608,608,608,0
20241022,171200,5659290154,608,608,608,608,0
20241022,171100,5659290154,608,608,608,608,0
20241022,171000,5659290154,608,608,608,608,0
20241022,170900,5659290154,608,608,608,608,0
20241022,170800,5659290154,608,608,608,608,0
20241022,170700,5659290154,608,608,608,608,0
20241022,170600,5659290154,608,608,608,608,0
20241022,170500,5659290154,608,608,608,608,0
20241022,170400,5659290154,608,608,608,608,0
20241022,170300,5659290154,608,608,608,608,0
20241022,170200,5659290154,608,608,608,608,0
20241022,170100,5659290154,608,608,608,608,0
20241022,170000,5659290154,608,608,608,608,0
20241022,165900,5659290154,608,608,608,608,0
20241022,165800,5659290154,608,608,608,608,0
20241022,165700,5659290154,608,608,608,608,0
20241022,165600,5659290154,608,608,608,608,0
20241022,165500,5659290154,608,608,608,608,0
20241022,165400,5659290154,608,608,608,608,0
20241022,165300,5659290154,608,608,608,608,0
20241022,165200,5659290154,608,608,608,608,0
20241022,165100,5659290154,608,608,608,608,0
20241022,165000,5659290154,608,608,608,608,0
20241022,164900,5659290154,608,608,608,608,0
20241022,164800,5659290154,608,608,608,608,0
20241022,164700,5659290154,608,608,608,608,0
20241022,164600,5659290154,608,608,608,608,0
20241022,164500,5659290154,608,608,608,608,0
20241022,164400,5659290154,608,608,608,608,115339
20241022,164300,5659290154,608,608,608,608,0
20241022,164200,5659290154,608,608,608,608,0
20241022,164100,5659290154,608,608,608,608,0
20241022,164000,5659290154,608,608,608,608,0
20241022,163900,5659290154,608,608,608,608,0
20241022,163800,5659290154,608,608,608,608,0
20241022,163700,5659290154,608,608,608,608,0
20241022,163600,5659290154,608,608,608,608,0
20241022,163500,5659290154,608,608,608,608,0
20241022,163400,5659290154,608,608,608,608,0
20241022,163300,5659290154,608,608,608,608,0
20241022,163200,5659290154,608,608,608,608,0
20241022,163100,5659290154,608,608,608,608,0
20241022,163000,5659290154,608,608,608,608,0
20241022,162900,5659290154,608,608,608,608,0
20241022,162800,5659290154,608,608,608,608,0
20241022,162700,5659290154,608,608,608,608,0
20241022,162600,5659290154,608,608,608,608,0
20241022,162500,5659290154,608,608,608,608,0
20241022,162400,5659290154,608,608,608,608,0
20241022,162300,5659290154,608,608,608,608,0
20241022,162200,5659290154,608,608,608,608,0
20241022,162100,5659290154,608,608,608,608,0
20241022,162000,5659290154,608,608,608,608,0
20241022,161900,5659290154,608,608,608,608,0
20241022,161800,5659290154,608,608,608,608,0
20241022,161700,5659290154,608,608,608,608,0
20241022,161600,5659290154,608,608,608,608,0
20241022,161500,5659290154,608,608,608,608,0
20241022,161400,5659290154,608,608,608,608,115339
20241022,161300,5659290154,608,608,608,608,0
20241022,161200,5659290154,608,608,608,608,0
20241022,161100,5659290154,608,608,608,608,0
20241022,161000,5659290154,608,608,608,608,0
20241022,160900,5659290154,608,608,608,608,0
20241022,160800,5659290154,608,608,608,608,0
20241022,160700,5659290154,608,608,608,608,0
20241022,160600,5659290154,608,608,608,608,0
20241022,160500,5659290154,608,608,608,608,0
20241022,160400,5659290154,608,608,608,608,0
20241022,160300,5659290154,608,608,608,608,0
20241022,160200,5659290154,608,608,608,608,0
20241022,160100,5659290154,608,608,608,608,0
20241022,160000,5659290154,608,608,608,608,0
20241022,155900,5659290154,608,608,608,608,0
20241022,155800,5659290154,608,608,608,608,0
20241022,155700,5659290154,608,608,608,608,0
20241022,155600,5659290154,608,608,608,608,0
20241022,155500,5659290154,608,608,608,608,0
20241022,155400,5659290154,608,608,608,608,0
20241022,155300,5659290154,608,608,608,608,0
20241022,155200,5659290154,608,608,608,608,0
20241022,155100,5659290154,608,608,608,608,0
20241022,155000,5659290154,608,608,608,608,0
20241022,154900,5659290154,608,608,608,608,0
20241022,154800,5659290154,608,608,608,608,0
20241022,154700,5659290154,608,608,608,608,0
20241022,154600,5659290154,608,608,608,608,0
20241022,154500,5659290154,608,608,608,608,0
20241022,154400,5659290154,608,608,608,608,115339
20241022,154300,5659290154,608,608,608,608,0
20241022,154200,5659290154,608,608,608,608,0
20241022,154100,5659290154,608,608,608,608,0
20241022,154000,5659290154,608,608,608,608,0
20241022,153900,5659290154,608,608,608,608,0
20241022,153800,5659290154,608,608,608,608,0
20241022,153700,5659290154,608,608,608,608,0
20241022,153600,5659290154,608,608,608,608,0
20241022,153500,5659290154,608,608,608,608,0
20241022,153400,5659290154,608,608,608,608,0
20241022,153300,5659290154,608,608,608,608,0
20241022,153200,5659290154,608,608,608,608,0
20241022,153100,5659290154,608,608,608,608,0
20241022,153000,5659290154,608,608,608,608,115339
20241022,152900,5589164042,612,612,612,612,0
20241022,152800,5589164042,612,612,612,612,0
20241022,152700,5589164042,612,612,612,612,0
20241022,152600,5589164042,612,612,612,612,0
20241022,152500,5589164042,612,612,612,612,0
20241022,152400,5589164042,612,612,612,612,0
20241022,152300,5589164042,612,612,612,612,0
20241022,152200,5589164042,612,612,612,612,0
20241022,152100,5589164042,612,612,612,612,0
20241022,152000,5589164042,612,612,612,612,0
20241022,151900,5589164042,612,610,613,602,138654
20241022,151800,5504732406,610,626,626,609,227686
20241022,151700,5364338892,625,627,628,621,102193
20241022,151600,5300500068,627,630,630,621,46166
20241022,151500,5271669299,627,635,635,622,78812
20241022,151400,5222257873,635,630,639,627,55933
20241022,151300,5186840530,630,628,633,622,63402
20241022,151200,5147040821,628,626,629,622,101106
20241022,151100,5083884921,626,632,632,623,71450
20241022,151000,5039185700,632,629,637,625,122320
20241022,150900,4961836022,630,636,644,621,276351
20241022,150800,4787038131,636,635,639,632,110414
20241022,150700,4716920058,632,630,649,630,483514
20241022,150600,4407517522,630,617,634,616,154617
20241022,150500,4310696319,616,614,617,612,35288
20241022,150400,4289070149,615,619,619,612,29773
20241022,150300,4270754869,621,616,621,615,60997
20241022,150200,4233126530,616,623,624,611,87125
20241022,150100,4179572106,623,626,631,614,123013
20241022,150000,4102752684,627,622,631,619,85191
20241022,145900,4049388149,624,630,635,615,195201
20241022,145800,3927030650,628,619,640,614,369777
20241022,145700,3694668892,617,603,620,603,150836
20241022,145600,3602276133,603,614,614,603,93704
20241022,145500,3545342273,614,611,621,602,149471
20241022,145400,3453943165,606,625,636,602,278845
20241022,145300,3280062053,628,630,631,600,271303
20241022,145200,3112092168,630,633,656,630,540260
20241022,145100,2764696820,633,637,637,627,279610
20241022,145000,2587085237,652,652,652,652,0
20241022,144900,2587085237,652,630,652,630,332643
20241022,144800,2373114043,635,629,639,623,449920
20241022,144700,2088471190,623,624,636,611,621996
20241022,144600,1698228650,624,596,630,595,644277
20241022,144500,1300699582,595,588,600,586,179280
20241022,144400,1194089090,585,588,588,584,33243
20241022,144300,1174626089,590,590,591,587,26712
20241022,144200,1158873885,591,590,591,589,43835
20241022,144100,1133002932,590,586,590,584,16824
20241022,144000,1123116815,587,587,589,586,45561
20241022,143900,1096302842,588,587,589,586,58338
20241022,143800,1062008791,587,582,587,582,36310
20241022,143700,1040742793,582,579,582,579,276
20241022,143600,1040582251,582,581,582,581,2838
20241022,143500,1038932371,581,580,581,580,2401
20241022,143400,1037539788,580,581,581,580,2044
20241022,143300,1036353225,578,578,579,578,4300
20241022,143200,1033867261,579,581,581,579,2237
20241022,143100,1032569565,581,579,581,579,419
20241022,143000,1032326643,580,578,580,578,3960
20241022,142900,1030037483,578,577,578,576,5565
20241022,142800,1026829382,577,576,577,576,1745
20241022,142700,1025823629,576,576,576,576,1000
20241022,142600,1025247629,575,575,576,575,2014
20241022,142500,1024087593,575,575,575,575,500
20241022,142400,1023800093,575,578,578,575,20350
20241022,142300,1012075312,578,580,580,578,215
20241022,142200,1011951040,578,580,580,578,3079
20241022,142100,1010167248,583,581,583,581,2066
20241022,142000,1008966770,581,581,581,581,901
20241022,141900,1008443289,583,583,583,583,209
20241022,141800,1008321442,581,583,584,581,2485
20241022,141700,1006873352,584,582,584,582,2859
20241022,141600,1005208635,582,581,582,580,5401
20241022,141500,1002071604,581,580,581,580,2000
20241022,141400,1000910830,580,580,580,580,0
20241022,141300,1000910830,580,580,580,580,7
20241022,141200,1000906770,580,580,580,580,1
20241022,141100,1000906190,577,578,578,577,299
20241022,141000,1000733663,578,579,579,578,570
20241022,140900,1000403702,580,580,580,580,500
20241022,140800,1000113702,580,580,580,580,1
20241022,140700,1000113122,581,581,581,581,0
20241022,140600,1000113122,581,578,581,578,4510
20241022,140500,997503492,578,577,578,577,1088
20241022,140400,996875603,578,578,578,577,955
20241022,140300,996324475,578,578,578,578,334
20241022,140200,996131423,578,578,578,578,0
20241022,140100,996131423,578,578,578,578,0
20241022,140000,996131423,578,580,580,578,3226
20241022,135900,994261589,580,581,581,580,806
20241022,135800,993794108,581,581,581,581,2
20241022,135700,993792946,580,580,580,580,439
20241022,135600,993538326,580,580,580,580,473
20241022,135500,993263986,580,580,580,580,240
20241022,135400,993124786,580,580,580,580,90
20241022,135300,993072586,580,580,580,580,3145
20241022,135200,991248486,578,578,578,578,7268
20241022,135100,987047582,578,577,578,577,2162
20241022,135000,985798246,577,578,578,577,3070
20241022,134900,984026624,577,577,577,577,53
20241022,134800,983996043,577,577,577,577,1
20241022,134700,983995466,577,576,578,576,484
20241022,134600,983715866,578,577,578,577,2272
20241022,134500,982404367,577,577,577,577,1072
20241022,134400,981785823,577,576,577,576,373
20241022,134300,981570914,576,577,577,576,3500
20241022,134200,979553812,578,578,578,578,127
20241022,134100,979480406,580,580,580,580,0
20241022,134000,979480406,580,580,580,580,1
20241022,133900,979479826,577,577,577,577,0
20241022,133800,979479826,577,577,577,577,0
20241022,133700,979479826,577,577,580,577,2010
20241022,133600,978315656,576,578,578,576,2584
20241022,133500,976825894,578,578,578,578,5
20241022,133400,976823004,578,578,578,578,39
20241022,133300,976800462,578,578,578,578,50
20241022,133200,976771562,577,577,577,577,690
20241022,133100,976373432,577,578,579,577,1727
20241022,133000,975374336,577,577,577,577,0
20241022,132900,975374336,577,577,577,577,1
20241022,132800,975373759,577,577,577,577,0
20241022,132700,975373759,577,577,577,577,3215
20241022,132600,973518704,579,578,579,577,10068
20241022,132500,967709221,578,578,578,578,850
20241022,132400,967217921,578,578,578,578,7000
20241022,132300,963171921,579,579,579,579,0
20241022,132200,963171921,579,579,579,579,0
20241022,132100,963171921,579,578,579,578,2712
20241022,132000,961604088,578,578,578,578,495
20241022,131900,961317978,578,578,578,578,14
20241022,131800,961309886,578,577,578,577,139
20241022,131700,961229545,578,578,578,578,1
20241022,131600,961228967,578,578,578,577,2046
20241022,131500,960048419,578,576,578,576,2330
20241022,131400,958704015,577,578,578,576,5055
20241022,131300,955792231,576,578,578,576,946
20241022,131200,955247323,578,576,578,576,1209
20241022,131100,954549647,576,576,576,576,0
20241022,131000,954549647,576,576,576,576,0
20241022,130900,954549647,576,576,576,576,1113
20241022,130800,953908559,577,577,577,577,38
20241022,130700,953886633,576,577,577,576,1134
20241022,130600,953233439,576,578,578,576,208
20241022,130500,953113557,578,576,578,576,329
20241022,130400,952923703,575,575,575,575,4100
20241022,130300,950566203,575,575,575,575,1000
20241022,130200,949991203,575,575,575,575,7277
20241022,130100,945806928,576,577,577,576,520
20241022,130000,945506893,578,578,578,578,10
20241022,125900,945501113,575,575,575,575,0
20241022,125800,945501113,575,576,576,575,18750
20241022,125700,934714906,576,576,576,576,2721
20241022,125600,933147610,576,576,576,576,2005
20241022,125500,931992730,576,576,576,576,708
20241022,125400,931584922,576,576,576,576,0
20241022,125300,931584922,576,576,576,576,710
20241022,125200,931175962,579,579,579,579,1
20241022,125100,931175383,575,578,579,575,17083
20241022,125000,921337691,577,577,577,577,0
20241022,124900,921337691,577,577,577,577,2291
20241022,124800,920015784,579,579,579,579,6
20241022,124700,920012310,577,578,578,577,1057
20241022,124600,919402158,579,578,580,578,28
20241022,124500,919385968,580,579,580,579,23
20241022,124400,919372650,577,578,578,577,292
20241022,124300,919204111,580,580,580,580,500
20241022,124200,918914111,580,577,580,577,118
20241022,124100,918846004,577,577,577,577,0
20241022,124000,918846004,577,577,577,577,200
20241022,123900,918730604,577,580,580,577,1391
20241022,123800,917925248,580,577,580,577,3615
20241022,123700,915832351,577,575,577,575,3024
20241022,123600,914087523,577,575,577,575,5063
20241022,123500,911175972,575,576,577,575,18096
20241022,123400,900766205,576,576,576,576,3199
20241022,123300,898923581,577,577,577,577,624
20241022,123200,898563533,577,579,579,577,2145
20241022,123100,897325866,577,577,577,577,0
20241022,123000,897325866,577,577,577,577,201
20241022,122900,897209889,577,577,577,576,521
20241022,122800,896909719,576,576,576,576,2166
20241022,122700,895662103,576,576,576,576,9581
20241022,122600,890143447,580,580,580,580,31
20241022,122500,890125467,579,576,579,576,6169
20241022,122400,886571836,576,577,577,576,5080
20241022,122300,883644652,577,578,578,577,500
20241022,122200,883356002,578,578,578,577,1339
20241022,122100,882582864,577,578,578,577,3242
20241022,122000,880711719,579,579,579,579,585
20241022,121900,880373004,579,579,579,579,100
20241022,121800,880315104,579,578,579,577,3403
20241022,121700,878345264,578,577,578,577,421
20241022,121600,878102226,578,578,578,578,2
20241022,121500,878101070,577,579,579,577,1125
20241022,121400,877451090,579,579,579,577,718
20241022,121300,877035668,579,579,579,579,99
20241022,121200,876978347,577,577,577,577,98
20241022,121100,876921801,579,579,579,579,75
20241022,121000,876878376,579,579,579,579,530
20241022,120900,876571506,580,579,580,576,6849
20241022,120800,872621421,577,579,580,577,6232
20241022,120700,869020950,580,579,580,579,3
20241022,120600,869019211,580,580,580,580,518
20241022,120500,868718771,580,581,581,578,116
20241022,120400,868651679,581,581,581,581,4
20241022,120300,868649355,580,581,581,580,2211
20241022,120200,867364765,581,581,581,581,261
20241022,120100,867213124,578,578,578,578,1000
20241022,120000,866635124,578,581,581,578,1028
20241022,115900,866040910,579,579,579,579,1002
20241022,115800,865460752,579,579,579,579,5350
20241022,115700,862363102,581,581,581,581,487
20241022,115600,862080155,581,581,581,579,65
20241022,115500,862042452,581,581,581,581,40
20241022,115400,862019212,580,580,580,580,350
20241022,115300,861816212,582,582,582,579,9096
20241022,115200,856548543,582,582,582,582,5991
20241022,115100,853061781,582,582,582,581,425
20241022,115000,852814470,582,582,582,582,2
20241022,114900,852813306,582,582,582,582,1
20241022,114800,852812724,582,580,582,580,3124
20241022,114700,851000558,580,580,582,580,11326
20241022,114600,844424033,580,580,580,580,36
20241022,114500,844403153,581,578,581,578,134
20241022,114400,844325401,580,579,580,579,15621
20241022,114300,835273732,579,579,579,579,412
20241022,114200,835035184,578,578,578,578,151
20241022,114100,834947906,578,578,578,578,6666
20241022,114000,831094958,578,578,578,578,55
20241022,113900,831063168,577,577,577,577,500
20241022,113800,830774668,577,577,579,577,2511
20241022,113700,829325811,577,579,579,577,44
20241022,113600,829300413,577,579,579,577,8
20241022,113500,829295783,579,579,579,579,0
20241022,113400,829295783,579,579,579,579,10
20241022,113300,829289993,577,577,577,577,10358
20241022,113200,823313427,578,580,580,578,1417
20241022,113100,822494381,578,578,579,578,11019
20241022,113000,816117199,577,578,578,577,429
20241022,112900,815869511,578,578,578,578,192
20241022,112800,815758535,578,578,578,578,0
20241022,112700,815758535,578,578,578,578,0
20241022,112600,815758535,578,578,578,578,16026
20241022,112500,806495507,580,580,580,580,5014
20241022,112400,803587387,578,579,579,578,5899
20241022,112300,800177265,580,580,580,578,1106
20241022,112200,799535865,578,580,580,578,34496
20241022,112100,779595423,580,580,580,580,13
20241022,112000,779587883,578,580,580,578,310
20241022,111900,779408683,578,580,580,578,9327
20241022,111800,774010312,580,578,580,578,3142
20241022,111700,772191690,578,575,578,575,262
20241022,111600,772040694,578,577,578,575,2871
20241022,111500,770389793,577,574,577,573,3077
20241022,111400,768624351,571,575,575,571,17085
20241022,111300,758850118,574,577,577,574,1588
20241022,111200,757937628,575,578,578,575,333
20241022,111100,757746150,575,577,578,575,13599
20241022,111000,749920008,577,576,577,576,249
20241022,110900,749776384,576,578,578,576,1009
20241022,110800,749194849,578,578,578,576,540
20241022,110700,748883729,579,576,579,576,5263
20241022,110600,745851183,576,576,576,575,152
20241022,110500,745763731,576,576,576,576,4
20241022,110400,745761427,573,576,576,573,6229
20241022,110300,742190925,575,573,575,573,675
20241022,110200,741803400,576,574,576,572,1201
20241022,110100,741115344,576,576,576,576,0
20241022,110000,741115344,576,574,576,574,78
20241022,105900,741070529,574,572,574,572,515
20241022,105800,740774965,572,572,572,572,100
20241022,105700,740717765,571,571,571,570,14035
20241022,105600,732703781,571,572,572,571,1713
20241022,105500,731725602,572,574,574,571,892
20241022,105400,731215292,572,572,574,572,2378
20241022,105300,729855035,572,573,573,572,2378
20241022,105200,728494768,574,575,575,573,1229
20241022,105100,727790122,574,574,574,574,4
20241022,105000,727787826,573,575,575,573,3683
20241022,104900,725674485,576,577,577,576,8
20241022,104800,725669876,575,575,578,575,3124
20241022,104700,723873573,576,578,578,576,13
20241022,104600,723866080,579,575,579,575,1376
20241022,104500,723074861,576,581,581,575,1742
20241022,104400,722071109,577,582,582,577,5590
20241022,104300,718845279,582,581,582,581,410
20241022,104200,718606660,582,578,589,577,24509
20241022,104100,704327192,577,579,579,577,6319
20241022,104000,700677775,579,575,580,575,13452
20241022,103900,692914305,575,575,575,574,1007
20241022,103800,692336281,575,575,575,575,1
20241022,103700,692335706,574,575,575,573,2889
20241022,103600,690677555,575,575,575,575,69
20241022,103500,690637880,575,575,575,575,5452
20241022,103400,687502980,575,575,575,575,0
20241022,103300,687502980,575,575,575,575,104
20241022,103200,687443180,575,576,576,574,3319
20241022,103100,685534772,576,576,576,576,115
20241022,103000,685468532,577,577,577,575,227
20241022,102900,685337953,577,575,577,575,9714
20241022,102800,679742687,576,576,576,575,59
20241022,102700,679708704,576,576,576,576,33
20241022,102600,679689696,576,575,576,573,16777
20241022,102500,670035380,575,574,575,574,654
20241022,102400,669659894,574,575,575,573,3832
20241022,102300,667458714,574,573,575,573,20615
20241022,102200,655629781,572,574,574,571,2327
20241022,102100,654298036,574,570,574,569,2512
20241022,102000,652866466,570,570,570,570,10443
20241022,101900,646913956,570,571,571,570,2671
20241022,101800,645388816,568,568,569,565,32562
20241022,101700,626923692,569,570,571,569,2532
20241022,101600,625480555,571,572,572,568,64548
20241022,101500,588701487,572,575,575,571,42014
20241022,101400,564692790,575,575,575,575,12
20241022,101300,564685890,572,575,575,572,16033
20241022,101200,555498877,576,574,576,574,164
20241022,101100,555404716,574,575,576,573,17553
20241022,101000,545328433,576,576,576,576,331
20241022,100900,545137777,575,574,575,574,320
20241022,100800,544953832,575,576,576,575,52611
20241022,100700,514700906,576,578,578,576,6253
20241022,100600,511098834,577,577,577,577,5216
20241022,100500,508089202,578,578,578,577,2552
20241022,100400,506614361,577,578,579,577,1197
20241022,100300,505922354,578,578,578,578,4679
20241022,100200,503217892,579,579,579,579,745
20241022,100100,502786537,580,577,580,577,693
20241022,100000,502386598,579,578,579,577,6056
20241022,095900,498881538,577,578,578,577,11884
20241022,095800,492022292,578,578,578,578,23
20241022,095700,492008998,578,578,578,578,1000
20241022,095600,491430998,578,577,578,577,3
20241022,095500,491429265,579,577,579,576,25052
20241022,095400,476978367,577,578,579,577,3292
20241022,095300,475075551,580,580,580,580,1648
20241022,095200,474119711,580,578,580,578,2240
20241022,095100,472824979,578,578,580,578,1104
20241022,095000,472186663,578,577,578,577,15053
20241022,094900,463486082,580,579,580,576,18345
20241022,094800,452900998,578,580,580,578,254
20241022,094700,452754086,581,581,582,577,32011
20241022,094600,434253245,580,581,581,580,7359
20241022,094500,429981602,583,583,583,582,366
20241022,094400,429768238,583,583,584,580,9393
20241022,094300,424305088,582,579,583,579,2066
20241022,094200,423107495,579,580,580,578,2312
20241022,094100,421768953,580,583,583,580,3961
20241022,094000,419468273,579,583,583,579,14857
20241022,093900,410855733,584,580,584,580,41
20241022,093800,410831833,580,583,585,580,4329
20241022,093700,408320770,583,586,586,583,17666
20241022,093600,397994771,586,587,587,586,11430
20241022,093500,391295789,589,587,589,584,1784
20241022,093400,390248471,588,588,589,587,5996
20241022,093300,386722903,587,588,588,586,20279
20241022,093200,374822048,586,580,586,579,50713
20241022,093100,345199169,580,581,582,579,7868
20241022,093000,340639294,579,581,582,579,44056
20241022,092900,315076261,581,582,585,580,17363
20241022,092800,304986583,582,585,585,582,336
20241022,092700,304791028,585,586,586,581,111758
20241022,092600,239765916,586,587,587,584,15109
20241022,092500,230932596,587,585,587,585,129
20241022,092400,230856895,585,587,588,585,2194
20241022,092300,229569547,588,590,590,587,2008
20241022,092200,228390822,590,590,590,588,7356
20241022,092100,224060782,588,584,589,583,10497
20241022,092000,217905330,584,586,587,584,12017
20241022,091900,210878556,586,590,590,586,11989
20241022,091800,203831060,592,590,592,590,871
20241022,091700,203317168,589,589,589,588,21523
20241022,091600,190640564,589,591,595,589,22669
20241022,091500,177269820,591,592,592,591,21506
20241022,091400,164540591,594,593,594,592,3590
20241022,091300,162411801,593,595,595,593,6473
20241022,091200,158569745,595,594,595,594,2501
20241022,091100,157081877,598,594,598,594,3907
20241022,091000,154760715,594,596,597,593,9590
20241022,090900,149043519,596,593,596,593,6966
20241022,090800,144904087,594,593,594,592,10410
20241022,090700,138737186,593,597,597,593,20999
20241022,090600,126238368,599,599,599,593,10001
20241022,090500,120267671,601,591,601,584,50506
20241022,090400,90307990,589,590,591,588,6884
20241022,090300,86243178,587,588,591,581,46269
20241022,090200,59141839,588,595,598,586,46582
20241022,090100,31571593,594,594,599,592,17925
20241022,090000,20939268,594,593,601,593,35114