stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184700,241002140,763,763,763,763,1093
20231024,184600,241002140,763,763,763,763,0
20231024,184500,241002140,763,763,763,763,0
20231024,184400,241002140,763,763,763,763,0
20231024,184300,241002140,763,763,763,763,0
20231024,184200,241002140,763,763,763,763,0
20231024,184100,241002140,763,763,763,763,0
20231024,184000,241002140,763,763,763,763,0
20231024,183900,241002140,763,763,763,763,0
20231024,183800,241002140,763,763,763,763,0
20231024,183700,241002140,763,763,763,763,0
20231024,183600,241002140,763,763,763,763,0
20231024,183500,241002140,763,763,763,763,0
20231024,183400,241002140,763,763,763,763,0
20231024,183300,241002140,763,763,763,763,0
20231024,183200,241002140,763,763,763,763,0
20231024,183100,241002140,763,763,763,763,0
20231024,183000,241002140,763,763,763,763,0
20231024,182900,241002140,763,763,763,763,0
20231024,182800,241002140,763,763,763,763,0
20231024,182700,241002140,763,763,763,763,0
20231024,182600,241002140,763,763,763,763,0
20231024,182500,241002140,763,763,763,763,0
20231024,182400,241002140,763,763,763,763,0
20231024,182300,241002140,763,763,763,763,0
20231024,182200,241002140,763,763,763,763,0
20231024,182100,241002140,763,763,763,763,0
20231024,182000,241002140,763,763,763,763,0
20231024,181900,241002140,763,763,763,763,0
20231024,181800,241002140,763,763,763,763,0
20231024,181700,241002140,763,763,763,763,1093
20231024,181600,241002140,763,763,763,763,0
20231024,181500,241002140,763,763,763,763,0
20231024,181400,241002140,763,763,763,763,0
20231024,181300,241002140,763,763,763,763,0
20231024,181200,241002140,763,763,763,763,0
20231024,181100,241002140,763,763,763,763,0
20231024,181000,241002140,763,763,763,763,0
20231024,180900,241002140,763,763,763,763,0
20231024,180800,241002140,763,763,763,763,0
20231024,180700,241002140,763,763,763,763,0
20231024,180600,241002140,763,763,763,763,0
20231024,180500,241002140,763,763,763,763,0
20231024,180400,241002140,763,763,763,763,0
20231024,180300,241002140,763,763,763,763,0
20231024,180200,241002140,763,763,763,763,0
20231024,180100,241002140,763,763,763,763,0
20231024,180000,241002140,763,763,763,763,0
20231024,175900,241002140,763,763,763,763,0
20231024,175800,241002140,763,763,763,763,0
20231024,175700,241002140,763,763,763,763,0
20231024,175600,241002140,763,763,763,763,0
20231024,175500,241002140,763,763,763,763,0
20231024,175400,241002140,763,763,763,763,0
20231024,175300,241002140,763,763,763,763,0
20231024,175200,241002140,763,763,763,763,0
20231024,175100,241002140,763,763,763,763,0
20231024,175000,241002140,763,763,763,763,0
20231024,174900,241002140,763,763,763,763,0
20231024,174800,241002140,763,763,763,763,0
20231024,174700,241002140,763,763,763,763,1093
20231024,174600,241002140,763,763,763,763,0
20231024,174500,241002140,763,763,763,763,0
20231024,174400,241002140,763,763,763,763,0
20231024,174300,241002140,763,763,763,763,0
20231024,174200,241002140,763,763,763,763,0
20231024,174100,241002140,763,763,763,763,0
20231024,174000,241002140,763,763,763,763,0
20231024,173900,241002140,763,763,763,763,0
20231024,173800,241002140,763,763,763,763,0
20231024,173700,241002140,763,763,763,763,0
20231024,173600,241002140,763,763,763,763,0
20231024,173500,241002140,763,763,763,763,0
20231024,173400,241002140,763,763,763,763,0
20231024,173300,241002140,763,763,763,763,0
20231024,173200,241002140,763,763,763,763,0
20231024,173100,241002140,763,763,763,763,0
20231024,173000,241002140,763,763,763,763,0
20231024,172900,241002140,763,763,763,763,0
20231024,172800,241002140,763,763,763,763,0
20231024,172700,241002140,763,763,763,763,0
20231024,172600,241002140,763,763,763,763,0
20231024,172500,241002140,763,763,763,763,0
20231024,172400,241002140,763,763,763,763,0
20231024,172300,241002140,763,763,763,763,0
20231024,172200,241002140,763,763,763,763,0
20231024,172100,241002140,763,763,763,763,0
20231024,172000,241002140,763,763,763,763,0
20231024,171900,241002140,763,763,763,763,0
20231024,171800,241002140,763,763,763,763,0
20231024,171700,241002140,763,763,763,763,1093
20231024,171600,241002140,763,763,763,763,0
20231024,171500,241002140,763,763,763,763,0
20231024,171400,241002140,763,763,763,763,0
20231024,171300,241002140,763,763,763,763,0
20231024,171200,241002140,763,763,763,763,0
20231024,171100,241002140,763,763,763,763,0
20231024,171000,241002140,763,763,763,763,0
20231024,170900,241002140,763,763,763,763,0
20231024,170800,241002140,763,763,763,763,0
20231024,170700,241002140,763,763,763,763,0
20231024,170600,241002140,763,763,763,763,0
20231024,170500,241002140,763,763,763,763,0
20231024,170400,241002140,763,763,763,763,0
20231024,170300,241002140,763,763,763,763,0
20231024,170200,241002140,763,763,763,763,0
20231024,170100,241002140,763,763,763,763,0
20231024,170000,241002140,763,763,763,763,0
20231024,165900,241002140,763,763,763,763,0
20231024,165800,241002140,763,763,763,763,0
20231024,165700,241002140,763,763,763,763,0
20231024,165600,241002140,763,763,763,763,0
20231024,165500,241002140,763,763,763,763,0
20231024,165400,241002140,763,763,763,763,0
20231024,165300,241002140,763,763,763,763,0
20231024,165200,241002140,763,763,763,763,0
20231024,165100,241002140,763,763,763,763,0
20231024,165000,241002140,763,763,763,763,0
20231024,164900,241002140,763,763,763,763,0
20231024,164800,241002140,763,763,763,763,0
20231024,164700,241002140,763,763,763,763,1093
20231024,164600,241002140,763,763,763,763,0
20231024,164500,241002140,763,763,763,763,0
20231024,164400,241002140,763,763,763,763,0
20231024,164300,241002140,763,763,763,763,0
20231024,164200,241002140,763,763,763,763,0
20231024,164100,241002140,763,763,763,763,0
20231024,164000,241002140,763,763,763,763,0
20231024,163900,241002140,763,763,763,763,0
20231024,163800,241002140,763,763,763,763,0
20231024,163700,241002140,763,763,763,763,0
20231024,163600,241002140,763,763,763,763,0
20231024,163500,241002140,763,763,763,763,0
20231024,163400,241002140,763,763,763,763,0
20231024,163300,241002140,763,763,763,763,0
20231024,163200,241002140,763,763,763,763,0
20231024,163100,241002140,763,763,763,763,0
20231024,163000,241002140,763,763,763,763,0
20231024,162900,241002140,763,763,763,763,0
20231024,162800,241002140,763,763,763,763,0
20231024,162700,241002140,763,763,763,763,0
20231024,162600,241002140,763,763,763,763,0
20231024,162500,241002140,763,763,763,763,0
20231024,162400,241002140,763,763,763,763,0
20231024,162300,241002140,763,763,763,763,0
20231024,162200,241002140,763,763,763,763,0
20231024,162100,241002140,763,763,763,763,0
20231024,162000,241002140,763,763,763,763,0
20231024,161900,241002140,763,763,763,763,0
20231024,161800,241002140,763,763,763,763,0
20231024,161700,241002140,763,763,763,763,1093
20231024,161600,241002140,763,763,763,763,0
20231024,161500,241002140,763,763,763,763,0
20231024,161400,241002140,763,763,763,763,0
20231024,161300,241002140,763,763,763,763,0
20231024,161200,241002140,763,763,763,763,0
20231024,161100,241002140,763,763,763,763,0
20231024,161000,241002140,763,763,763,763,0
20231024,160900,241002140,763,763,763,763,0
20231024,160800,241002140,763,763,763,763,0
20231024,160700,241002140,763,763,763,763,0
20231024,160600,241002140,763,763,763,763,0
20231024,160500,241002140,763,763,763,763,0
20231024,160400,241002140,763,763,763,763,0
20231024,160300,241002140,763,763,763,763,0
20231024,160200,241002140,763,763,763,763,0
20231024,160100,241002140,763,763,763,763,0
20231024,160000,241002140,763,763,763,763,0
20231024,155900,241002140,763,763,763,763,0
20231024,155800,241002140,763,763,763,763,0
20231024,155700,241002140,763,763,763,763,0
20231024,155600,241002140,763,763,763,763,0
20231024,155500,241002140,763,763,763,763,0
20231024,155400,241002140,763,763,763,763,0
20231024,155300,241002140,763,763,763,763,0
20231024,155200,241002140,763,763,763,763,0
20231024,155100,241002140,763,763,763,763,0
20231024,155000,241002140,763,763,763,763,0
20231024,154900,241002140,763,763,763,763,0
20231024,154800,241002140,763,763,763,763,0
20231024,154700,241002140,763,763,763,763,1093
20231024,154600,241002140,763,763,763,763,0
20231024,154500,241002140,763,763,763,763,0
20231024,154400,241002140,763,763,763,763,0
20231024,154300,241002140,763,763,763,763,0
20231024,154200,241002140,763,763,763,763,0
20231024,154100,241002140,763,763,763,763,0
20231024,154000,241002140,763,763,763,763,0
20231024,153900,241002140,763,763,763,763,0
20231024,153800,241002140,763,763,763,763,0
20231024,153700,241002140,763,763,763,763,0
20231024,153600,241002140,763,763,763,763,0
20231024,153500,241002140,763,763,763,763,0
20231024,153400,241002140,763,763,763,763,0
20231024,153300,241002140,763,763,763,763,0
20231024,153200,241002140,763,763,763,763,0
20231024,153100,241002140,763,763,763,763,0
20231024,153000,241002140,763,763,763,763,1093
20231024,152900,240168181,763,763,763,763,0
20231024,152800,240168181,763,763,763,763,0
20231024,152700,240168181,763,763,763,763,0
20231024,152600,240168181,763,763,763,763,0
20231024,152500,240168181,763,763,763,763,0
20231024,152400,240168181,763,763,763,763,0
20231024,152300,240168181,763,763,763,763,0
20231024,152200,240168181,763,763,763,763,0
20231024,152100,240168181,763,763,763,763,0
20231024,152000,240168181,763,763,763,763,0
20231024,151900,240168181,763,763,763,763,2831
20231024,151800,238008128,762,762,762,762,3065
20231024,151700,235672598,762,761,762,761,110
20231024,151600,235588884,755,762,762,755,5065
20231024,151500,231760548,762,761,762,761,662
20231024,151400,231256756,761,761,761,761,110
20231024,151300,231173046,761,761,761,761,100
20231024,151200,231096946,761,760,761,760,62
20231024,151100,231049825,760,760,760,760,101
20231024,151000,230973065,760,760,760,760,0
20231024,150900,230973065,760,760,760,760,0
20231024,150800,230973065,760,760,760,760,0
20231024,150700,230973065,760,760,760,760,0
20231024,150600,230973065,760,760,760,760,0
20231024,150500,230973065,760,760,760,760,0
20231024,150400,230973065,760,760,760,760,0
20231024,150300,230973065,760,760,760,760,20
20231024,150200,230957865,760,760,760,760,10
20231024,150100,230950265,756,756,756,756,1000
20231024,150000,230194265,760,760,760,760,0
20231024,145900,230194265,760,760,760,760,0
20231024,145800,230194265,760,760,760,760,8
20231024,145700,230188185,760,760,760,760,100
20231024,145600,230112185,762,762,762,762,0
20231024,145500,230112185,762,762,762,762,100
20231024,145400,230035985,762,758,762,758,20531
20231024,145300,214441883,757,756,757,756,1349
20231024,145200,213420992,756,755,756,755,11843
20231024,145100,204479327,755,755,755,755,776
20231024,145000,203893447,757,757,757,757,0
20231024,144900,203893447,757,757,757,757,0
20231024,144800,203893447,757,757,757,757,0
20231024,144700,203893447,757,757,757,757,0
20231024,144600,203893447,757,757,757,757,0
20231024,144500,203893447,757,757,757,757,0
20231024,144400,203893447,757,757,757,757,0
20231024,144300,203893447,757,757,757,757,0
20231024,144200,203893447,757,757,757,757,0
20231024,144100,203893447,757,757,757,757,100
20231024,144000,203817747,757,757,757,757,0
20231024,143900,203817747,757,757,757,757,0
20231024,143800,203817747,757,758,758,757,111
20231024,143700,203733620,759,759,759,759,0
20231024,143600,203733620,759,759,759,759,0
20231024,143500,203733620,759,759,759,759,0
20231024,143400,203733620,759,759,759,759,1
20231024,143300,203732861,758,754,758,754,34407
20231024,143200,177750344,754,754,754,754,0
20231024,143100,177750344,754,754,754,754,1500
20231024,143000,176619344,754,754,754,754,0
20231024,142900,176619344,754,754,754,754,10
20231024,142800,176611804,754,754,754,754,135
20231024,142700,176510014,754,754,754,754,56
20231024,142600,176467790,754,754,754,754,0
20231024,142500,176467790,754,754,754,754,2606
20231024,142400,174502866,754,754,754,754,0
20231024,142300,174502866,754,754,754,754,50
20231024,142200,174465166,754,754,754,754,7
20231024,142100,174459888,754,755,755,754,2
20231024,142000,174458379,756,756,756,756,0
20231024,141900,174458379,756,756,756,756,0
20231024,141800,174458379,756,756,756,756,638
20231024,141700,173976051,756,756,756,756,100
20231024,141600,173900451,755,755,755,755,1049
20231024,141500,173108456,755,756,756,755,4952
20231024,141400,169367104,755,755,755,755,0
20231024,141300,169367104,755,755,755,755,40
20231024,141200,169336904,755,753,755,753,601
20231024,141100,168883759,753,753,753,753,0
20231024,141000,168883759,753,753,753,753,10
20231024,140900,168876229,751,751,751,751,1
20231024,140800,168875478,753,753,753,753,1
20231024,140700,168874725,752,752,752,752,490
20231024,140600,168506245,752,752,752,752,10
20231024,140500,168498725,750,750,750,750,1
20231024,140400,168497975,753,753,753,753,0
20231024,140300,168497975,753,753,753,753,0
20231024,140200,168497975,753,753,753,753,0
20231024,140100,168497975,753,753,753,753,1
20231024,140000,168497222,753,753,753,753,0
20231024,135900,168497222,753,753,753,753,1836
20231024,135800,167114714,752,753,753,751,5321
20231024,135700,163111166,752,751,752,751,2599
20231024,135600,161157278,751,751,751,751,200
20231024,135500,161007078,750,750,750,750,1000
20231024,135400,160257078,750,750,750,750,0
20231024,135300,160257078,750,750,750,750,3000
20231024,135200,158007078,749,749,749,749,0
20231024,135100,158007078,749,749,749,749,0
20231024,135000,158007078,749,749,749,749,0
20231024,134900,158007078,749,749,749,749,0
20231024,134800,158007078,749,749,749,749,23
20231024,134700,157989851,751,751,751,751,0
20231024,134600,157989851,751,751,752,751,6014
20231024,134500,153473323,750,750,750,750,0
20231024,134400,153473323,750,750,750,750,205
20231024,134300,153319573,750,750,750,750,10
20231024,134200,153312073,750,750,750,750,4
20231024,134100,153309073,751,751,751,751,3001
20231024,134000,151055322,751,750,751,750,2715
20231024,133900,149018762,750,750,750,750,129
20231024,133800,148922012,750,750,750,750,0
20231024,133700,148922012,750,750,750,749,18
20231024,133600,148908513,749,749,749,749,1433
20231024,133500,147835196,749,749,749,749,0
20231024,133400,147835196,749,749,749,749,0
20231024,133300,147835196,749,749,749,749,0
20231024,133200,147835196,749,749,749,749,0
20231024,133100,147835196,749,749,749,749,0
20231024,133000,147835196,749,749,749,749,0
20231024,132900,147835196,749,749,749,749,145
20231024,132800,147726591,749,749,749,749,2169
20231024,132700,146102010,749,749,749,749,0
20231024,132600,146102010,749,749,749,749,24
20231024,132500,146084034,749,749,749,749,246
20231024,132400,145899780,750,746,750,746,6655
20231024,132300,140928647,746,746,746,746,0
20231024,132200,140928647,746,746,746,746,1
20231024,132100,140927901,746,746,746,746,0
20231024,132000,140927901,746,745,746,745,10813
20231024,131900,132872206,745,745,745,745,0
20231024,131800,132872206,745,745,745,745,0
20231024,131700,132872206,745,745,745,745,0
20231024,131600,132872206,745,745,745,745,70
20231024,131500,132820056,745,745,745,745,0
20231024,131400,132820056,745,745,745,745,1
20231024,131300,132819311,742,742,742,742,1061
20231024,131200,132032049,745,745,745,745,506
20231024,131100,131655079,745,744,745,744,1001
20231024,131000,130910053,742,743,743,742,1001
20231024,130900,130167310,743,743,743,743,328
20231024,130800,129923606,744,744,744,743,153
20231024,130700,129809775,744,744,744,744,30
20231024,130600,129787455,743,743,743,743,90
20231024,130500,129720585,745,745,745,745,0
20231024,130400,129720585,745,745,745,742,255
20231024,130300,129531360,744,743,744,743,1651
20231024,130200,128304550,742,743,743,742,601
20231024,130100,127858607,743,743,743,743,0
20231024,130000,127858607,743,742,743,742,110
20231024,125900,127776977,742,742,742,742,200
20231024,125800,127628577,742,741,742,741,1741
20231024,125700,126336833,741,741,741,741,75
20231024,125600,126281258,739,739,739,739,0
20231024,125500,126281258,739,741,741,739,1128
20231024,125400,125446639,741,741,741,741,3
20231024,125300,125444416,741,741,741,741,0
20231024,125200,125444416,741,741,741,741,500
20231024,125100,125073916,741,741,741,741,0
20231024,125000,125073916,741,741,741,741,0
20231024,124900,125073916,741,741,741,741,0
20231024,124800,125073916,741,741,741,741,500
20231024,124700,124703416,741,740,741,740,417
20231024,124600,124394826,740,740,740,740,50
20231024,124500,124357826,739,739,739,739,0
20231024,124400,124357826,739,739,739,739,770
20231024,124300,123788796,739,739,739,739,64
20231024,124200,123741500,739,739,739,739,0
20231024,124100,123741500,739,739,739,739,0
20231024,124000,123741500,739,739,739,739,0
20231024,123900,123741500,739,739,739,739,6
20231024,123800,123737066,739,739,739,739,1
20231024,123700,123736327,739,739,739,739,1
20231024,123600,123735588,738,739,739,738,2
20231024,123500,123734111,739,739,739,739,0
20231024,123400,123734111,739,739,739,739,1
20231024,123300,123733372,739,739,739,739,0
20231024,123200,123733372,739,739,739,739,0
20231024,123100,123733372,739,739,739,739,9
20231024,123000,123726721,739,740,740,739,118
20231024,122900,123639518,739,739,739,739,0
20231024,122800,123639518,739,739,739,739,0
20231024,122700,123639518,739,739,739,739,6
20231024,122600,123635084,739,739,739,739,0
20231024,122500,123635084,739,739,739,739,0
20231024,122400,123635084,739,739,739,739,0
20231024,122300,123635084,739,739,739,739,100
20231024,122200,123561184,737,737,737,737,0
20231024,122100,123561184,737,737,737,737,1000
20231024,122000,122824184,737,737,737,737,0
20231024,121900,122824184,737,737,737,737,198
20231024,121800,122678258,737,738,738,737,430
20231024,121700,122360920,738,738,738,738,0
20231024,121600,122360920,738,738,738,738,4
20231024,121500,122357968,738,738,738,738,520
20231024,121400,121974208,738,739,739,738,395
20231024,121300,121682304,739,739,739,739,0
20231024,121200,121682304,739,739,739,739,0
20231024,121100,121682304,739,739,739,739,1083
20231024,121000,120881967,739,739,739,739,417
20231024,120900,120573804,740,739,740,739,1586
20231024,120800,119401748,739,739,739,739,4001
20231024,120700,116445009,739,739,739,739,1500
20231024,120600,115336509,739,739,739,739,3001
20231024,120500,113118770,739,739,739,739,1000
20231024,120400,112379770,739,739,739,739,0
20231024,120300,112379770,739,739,739,739,0
20231024,120200,112379770,739,739,739,739,0
20231024,120100,112379770,739,739,739,739,1100
20231024,120000,111566870,739,739,739,739,0
20231024,115900,111566870,739,739,739,739,2009
20231024,115800,110082219,736,738,738,736,2000
20231024,115700,108609711,739,739,739,739,0
20231024,115600,108609711,739,739,739,739,100
20231024,115500,108535811,739,739,739,739,1
20231024,115400,108535072,740,740,740,740,100
20231024,115300,108461072,740,740,740,740,110
20231024,115200,108379672,740,740,740,740,0
20231024,115100,108379672,740,740,740,740,1
20231024,115000,108378932,740,740,740,740,29
20231024,114900,108357472,741,741,741,741,80
20231024,114800,108298192,741,741,741,741,1
20231024,114700,108297451,741,741,741,741,12
20231024,114600,108288559,742,741,742,741,22
20231024,114500,108272247,742,742,742,742,0
20231024,114400,108272247,742,742,742,742,0
20231024,114300,108272247,742,742,742,742,0
20231024,114200,108272247,742,740,742,740,130
20231024,114100,108176022,740,740,740,740,0
20231024,114000,108176022,740,740,740,740,0
20231024,113900,108176022,740,740,740,740,7
20231024,113800,108170842,739,739,739,739,0
20231024,113700,108170842,739,739,739,739,0
20231024,113600,108170842,739,741,741,732,3146
20231024,113500,105856570,741,742,742,741,4
20231024,113400,105853604,742,742,742,742,0
20231024,113300,105853604,742,740,742,740,121
20231024,113200,105764043,739,739,739,739,5031
20231024,113100,102046134,739,739,739,739,301
20231024,113000,101823695,739,737,739,737,1907
20231024,112900,100417691,736,737,737,736,1501
20231024,112800,99312954,737,737,737,737,0
20231024,112700,99312954,737,737,737,737,1
20231024,112600,99312217,737,737,737,737,123
20231024,112500,99221566,737,737,737,737,0
20231024,112400,99221566,737,737,737,737,21
20231024,112300,99206089,737,737,737,737,1
20231024,112200,99205352,737,737,737,737,503
20231024,112100,98834641,737,737,737,737,20
20231024,112000,98819901,737,734,737,734,36
20231024,111900,98793387,737,736,737,732,688
20231024,111800,98289644,737,736,737,736,235
20231024,111700,98116671,736,736,736,736,20
20231024,111600,98101951,735,735,735,735,494
20231024,111500,97738861,735,734,735,734,1774
20231024,111400,96436661,734,733,734,733,535
20231024,111300,96044470,733,733,733,733,0
20231024,111200,96044470,733,733,734,732,28
20231024,111100,96023949,734,734,734,734,2
20231024,111000,96022481,734,733,734,733,100
20231024,110900,95949172,733,733,733,733,130
20231024,110800,95853882,733,733,733,733,0
20231024,110700,95853882,733,731,733,729,1063
20231024,110600,95078285,733,733,733,733,0
20231024,110500,95078285,733,733,733,733,0
20231024,110400,95078285,733,733,733,733,0
20231024,110300,95078285,733,733,733,733,0
20231024,110200,95078285,733,733,733,733,2
20231024,110100,95076819,729,729,729,729,7
20231024,110000,95071716,734,730,734,729,482
20231024,105900,94720287,734,734,734,734,100
20231024,105800,94646887,734,734,734,734,1
20231024,105700,94646153,730,731,734,730,220
20231024,105600,94485415,731,730,731,730,441
20231024,105500,94163475,731,731,731,731,0
20231024,105400,94163475,731,731,731,731,1
20231024,105300,94162744,734,734,734,734,0
20231024,105200,94162744,734,734,734,734,0
20231024,105100,94162744,734,734,734,734,0
20231024,105000,94162744,734,734,734,734,30
20231024,104900,94140724,734,731,734,730,33
20231024,104800,94116585,734,733,734,733,97
20231024,104700,94045482,733,733,733,733,0
20231024,104600,94045482,733,733,733,733,5
20231024,104500,94041817,735,735,735,735,0
20231024,104400,94041817,735,735,735,735,0
20231024,104300,94041817,735,734,735,734,40
20231024,104200,94012444,734,734,734,734,10
20231024,104100,94005104,735,735,735,735,2
20231024,104000,94003634,729,730,730,729,18
20231024,103900,93990509,735,735,735,735,30
20231024,103800,93968459,735,734,735,734,8
20231024,103700,93962586,728,735,735,728,9127
20231024,103600,87303543,735,735,735,735,0
20231024,103500,87303543,735,734,735,734,24
20231024,103400,87285926,735,735,735,735,0
20231024,103300,87285926,735,734,735,734,261
20231024,103200,87094341,735,735,735,735,1
20231024,103100,87093606,735,735,735,734,101
20231024,103000,87019451,736,736,736,736,0
20231024,102900,87019451,736,736,736,736,0
20231024,102800,87019451,736,731,736,731,13174
20231024,102700,77389252,736,733,736,733,122
20231024,102600,77299799,732,732,733,732,1203
20231024,102500,76419193,732,733,733,732,4135
20231024,102400,73392322,736,736,736,736,0
20231024,102300,73392322,736,735,736,733,1688
20231024,102200,72154953,735,735,735,735,85
20231024,102100,72092478,732,733,735,732,2336
20231024,102000,70379919,734,734,734,734,2120
20231024,101900,68823839,734,734,734,734,2654
20231024,101800,66875803,735,734,735,734,344
20231024,101700,66623122,734,735,735,734,114
20231024,101600,66539335,735,735,736,735,1375
20231024,101500,65528709,736,736,737,736,330
20231024,101400,65285827,735,735,735,735,0
20231024,101300,65285827,735,735,736,735,1116
20231024,101200,64465566,736,737,737,736,1042
20231024,101100,63698653,737,737,737,737,96
20231024,101000,63627901,737,737,737,737,53
20231024,100900,63588840,738,738,738,738,0
20231024,100800,63588840,738,738,738,738,3
20231024,100700,63586626,738,738,738,738,101
20231024,100600,63512088,738,738,738,738,753
20231024,100500,62956374,738,741,741,736,4563
20231024,100400,59590049,741,741,741,741,3
20231024,100300,59587826,741,741,741,741,5
20231024,100200,59584121,741,741,741,741,104
20231024,100100,59507057,741,741,741,741,6
20231024,100000,59502611,743,743,743,743,0
20231024,095900,59502611,743,743,743,743,0
20231024,095800,59502611,743,743,743,743,10
20231024,095700,59495181,743,743,743,743,20
20231024,095600,59480321,744,737,744,735,4609
20231024,095500,56091388,738,741,741,738,1004
20231024,095400,55350064,742,742,742,742,96
20231024,095300,55278832,745,745,745,745,1
20231024,095200,55278087,748,739,748,738,8155
20231024,095100,49252926,739,746,746,739,2731
20231024,095000,47232539,743,743,743,743,550
20231024,094900,46823889,743,743,743,741,2939
20231024,094800,44643431,743,743,743,743,50
20231024,094700,44606281,743,743,743,743,124
20231024,094600,44514149,748,748,748,748,0
20231024,094500,44514149,748,748,748,748,1
20231024,094400,44513401,743,743,743,743,270
20231024,094300,44312791,743,743,743,743,5377
20231024,094200,40317680,744,744,744,744,1961
20231024,094100,38858696,744,745,745,744,1245
20231024,094000,37931369,748,748,748,748,2
20231024,093900,37929873,745,745,745,745,900
20231024,093800,37259373,745,745,745,745,0
20231024,093700,37259373,745,745,749,745,1755
20231024,093600,35951894,745,747,747,744,2931
20231024,093500,33768963,748,749,749,748,166
20231024,093400,33644773,750,749,750,749,42
20231024,093300,33613312,744,751,751,743,7540
20231024,093200,27992380,751,751,751,751,1
20231024,093100,27991629,751,751,751,751,11
20231024,093000,27983368,751,751,751,751,0
20231024,092900,27983368,751,750,751,750,7015
20231024,092800,22715105,751,751,751,751,0
20231024,092700,22715105,751,751,751,751,10
20231024,092600,22707595,750,750,750,750,0
20231024,092500,22707595,750,751,751,750,2
20231024,092400,22706094,752,752,752,752,0
20231024,092300,22706094,752,747,752,747,4
20231024,092200,22703097,753,752,753,752,190
20231024,092100,22560211,752,750,752,750,9715
20231024,092000,15273911,750,750,750,750,1
20231024,091900,15273161,748,749,749,748,1526
20231024,091800,14130907,750,750,750,750,0
20231024,091700,14130907,750,750,750,750,300
20231024,091600,13905907,750,750,750,750,68
20231024,091500,13854907,750,750,750,750,50
20231024,091400,13817407,750,750,750,750,64
20231024,091300,13769407,750,750,750,750,0
20231024,091200,13769407,750,750,750,750,3
20231024,091100,13767157,750,750,750,750,1000
20231024,091000,13017157,750,751,751,748,1507
20231024,090900,11887033,752,753,753,752,1065
20231024,090800,11086140,753,753,753,753,77
20231024,090700,11028159,753,752,753,752,244
20231024,090600,10844657,753,753,753,753,0
20231024,090500,10844657,753,752,753,749,1181
20231024,090400,9959388,753,752,753,752,44
20231024,090300,9926292,753,753,753,753,0
20231024,090200,9926292,753,753,753,753,10
20231024,090100,9918762,753,753,753,753,0
20231024,090000,9918762,753,747,753,747,13278