stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,185200,479280051,752,752,752,752,11476
20241028,185100,479280051,752,752,752,752,0
20241028,185000,479280051,752,752,752,752,0
20241028,184900,479280051,752,752,752,752,0
20241028,184800,479280051,752,752,752,752,0
20241028,184700,479280051,752,752,752,752,0
20241028,184600,479280051,752,752,752,752,0
20241028,184500,479280051,752,752,752,752,0
20241028,184400,479280051,752,752,752,752,0
20241028,184300,479280051,752,752,752,752,0
20241028,184200,479280051,752,752,752,752,0
20241028,184100,479280051,752,752,752,752,0
20241028,184000,479280051,752,752,752,752,0
20241028,183900,479280051,752,752,752,752,0
20241028,183800,479280051,752,752,752,752,0
20241028,183700,479280051,752,752,752,752,0
20241028,183600,479280051,752,752,752,752,0
20241028,183500,479280051,752,752,752,752,0
20241028,183400,479280051,752,752,752,752,0
20241028,183300,479280051,752,752,752,752,0
20241028,183200,479280051,752,752,752,752,0
20241028,183100,479280051,752,752,752,752,0
20241028,183000,479280051,752,752,752,752,0
20241028,182900,479280051,752,752,752,752,0
20241028,182800,479280051,752,752,752,752,0
20241028,182700,479280051,752,752,752,752,0
20241028,182600,479280051,752,752,752,752,0
20241028,182500,479280051,752,752,752,752,0
20241028,182400,479280051,752,752,752,752,0
20241028,182300,479280051,752,752,752,752,0
20241028,182200,479280051,752,752,752,752,11476
20241028,182100,479280051,752,752,752,752,0
20241028,182000,479280051,752,752,752,752,0
20241028,181900,479280051,752,752,752,752,0
20241028,181800,479280051,752,752,752,752,0
20241028,181700,479280051,752,752,752,752,0
20241028,181600,479280051,752,752,752,752,0
20241028,181500,479280051,752,752,752,752,0
20241028,181400,479280051,752,752,752,752,0
20241028,181300,479280051,752,752,752,752,0
20241028,181200,479280051,752,752,752,752,0
20241028,181100,479280051,752,752,752,752,0
20241028,181000,479280051,752,752,752,752,0
20241028,180900,479280051,752,752,752,752,0
20241028,180800,479280051,752,752,752,752,0
20241028,180700,479280051,752,752,752,752,0
20241028,180600,479280051,752,752,752,752,0
20241028,180500,479280051,752,752,752,752,0
20241028,180400,479280051,752,752,752,752,0
20241028,180300,479280051,752,752,752,752,0
20241028,180200,479280051,752,752,752,752,0
20241028,180100,479280051,752,752,752,752,0
20241028,180000,479280051,752,752,752,752,0
20241028,175900,479280051,752,752,752,752,0
20241028,175800,479280051,752,752,752,752,0
20241028,175700,479280051,752,752,752,752,0
20241028,175600,479280051,752,752,752,752,0
20241028,175500,479280051,752,752,752,752,0
20241028,175400,479280051,752,752,752,752,0
20241028,175300,479280051,752,752,752,752,0
20241028,175200,479280051,752,752,752,752,11476
20241028,175100,479280051,752,752,752,752,0
20241028,175000,479280051,752,752,752,752,0
20241028,174900,479280051,752,752,752,752,0
20241028,174800,479280051,752,752,752,752,0
20241028,174700,479280051,752,752,752,752,0
20241028,174600,479280051,752,752,752,752,0
20241028,174500,479280051,752,752,752,752,0
20241028,174400,479280051,752,752,752,752,0
20241028,174300,479280051,752,752,752,752,0
20241028,174200,479280051,752,752,752,752,0
20241028,174100,479280051,752,752,752,752,0
20241028,174000,479280051,752,752,752,752,0
20241028,173900,479280051,752,752,752,752,0
20241028,173800,479280051,752,752,752,752,0
20241028,173700,479280051,752,752,752,752,0
20241028,173600,479280051,752,752,752,752,0
20241028,173500,479280051,752,752,752,752,0
20241028,173400,479280051,752,752,752,752,0
20241028,173300,479280051,752,752,752,752,0
20241028,173200,479280051,752,752,752,752,0
20241028,173100,479280051,752,752,752,752,0
20241028,173000,479280051,752,752,752,752,0
20241028,172900,479280051,752,752,752,752,0
20241028,172800,479280051,752,752,752,752,0
20241028,172700,479280051,752,752,752,752,0
20241028,172600,479280051,752,752,752,752,0
20241028,172500,479280051,752,752,752,752,0
20241028,172400,479280051,752,752,752,752,0
20241028,172300,479280051,752,752,752,752,0
20241028,172200,479280051,752,752,752,752,11476
20241028,172100,479280051,752,752,752,752,0
20241028,172000,479280051,752,752,752,752,0
20241028,171900,479280051,752,752,752,752,0
20241028,171800,479280051,752,752,752,752,0
20241028,171700,479280051,752,752,752,752,0
20241028,171600,479280051,752,752,752,752,0
20241028,171500,479280051,752,752,752,752,0
20241028,171400,479280051,752,752,752,752,0
20241028,171300,479280051,752,752,752,752,0
20241028,171200,479280051,752,752,752,752,0
20241028,171100,479280051,752,752,752,752,0
20241028,171000,479280051,752,752,752,752,0
20241028,170900,479280051,752,752,752,752,0
20241028,170800,479280051,752,752,752,752,0
20241028,170700,479280051,752,752,752,752,0
20241028,170600,479280051,752,752,752,752,0
20241028,170500,479280051,752,752,752,752,0
20241028,170400,479280051,752,752,752,752,0
20241028,170300,479280051,752,752,752,752,0
20241028,170200,479280051,752,752,752,752,0
20241028,170100,479280051,752,752,752,752,0
20241028,170000,479280051,752,752,752,752,0
20241028,165900,479280051,752,752,752,752,0
20241028,165800,479280051,752,752,752,752,0
20241028,165700,479280051,752,752,752,752,0
20241028,165600,479280051,752,752,752,752,0
20241028,165500,479280051,752,752,752,752,0
20241028,165400,479280051,752,752,752,752,0
20241028,165300,479280051,752,752,752,752,0
20241028,165200,479280051,752,752,752,752,11476
20241028,165100,479280051,752,752,752,752,0
20241028,165000,479280051,752,752,752,752,0
20241028,164900,479280051,752,752,752,752,0
20241028,164800,479280051,752,752,752,752,0
20241028,164700,479280051,752,752,752,752,0
20241028,164600,479280051,752,752,752,752,0
20241028,164500,479280051,752,752,752,752,0
20241028,164400,479280051,752,752,752,752,0
20241028,164300,479280051,752,752,752,752,0
20241028,164200,479280051,752,752,752,752,0
20241028,164100,479280051,752,752,752,752,0
20241028,164000,479280051,752,752,752,752,0
20241028,163900,479280051,752,752,752,752,0
20241028,163800,479280051,752,752,752,752,0
20241028,163700,479280051,752,752,752,752,0
20241028,163600,479280051,752,752,752,752,0
20241028,163500,479280051,752,752,752,752,0
20241028,163400,479280051,752,752,752,752,0
20241028,163300,479280051,752,752,752,752,0
20241028,163200,479280051,752,752,752,752,0
20241028,163100,479280051,752,752,752,752,0
20241028,163000,479280051,752,752,752,752,0
20241028,162900,479280051,752,752,752,752,0
20241028,162800,479280051,752,752,752,752,0
20241028,162700,479280051,752,752,752,752,0
20241028,162600,479280051,752,752,752,752,0
20241028,162500,479280051,752,752,752,752,0
20241028,162400,479280051,752,752,752,752,0
20241028,162300,479280051,752,752,752,752,0
20241028,162200,479280051,752,752,752,752,11476
20241028,162100,479280051,752,752,752,752,0
20241028,162000,479280051,752,752,752,752,0
20241028,161900,479280051,752,752,752,752,0
20241028,161800,479280051,752,752,752,752,0
20241028,161700,479280051,752,752,752,752,0
20241028,161600,479280051,752,752,752,752,0
20241028,161500,479280051,752,752,752,752,0
20241028,161400,479280051,752,752,752,752,0
20241028,161300,479280051,752,752,752,752,0
20241028,161200,479280051,752,752,752,752,0
20241028,161100,479280051,752,752,752,752,0
20241028,161000,479280051,752,752,752,752,0
20241028,160900,479280051,752,752,752,752,0
20241028,160800,479280051,752,752,752,752,0
20241028,160700,479280051,752,752,752,752,0
20241028,160600,479280051,752,752,752,752,0
20241028,160500,479280051,752,752,752,752,0
20241028,160400,479280051,752,752,752,752,0
20241028,160300,479280051,752,752,752,752,0
20241028,160200,479280051,752,752,752,752,0
20241028,160100,479280051,752,752,752,752,0
20241028,160000,479280051,752,752,752,752,0
20241028,155900,479280051,752,752,752,752,0
20241028,155800,479280051,752,752,752,752,0
20241028,155700,479280051,752,752,752,752,0
20241028,155600,479280051,752,752,752,752,0
20241028,155500,479280051,752,752,752,752,0
20241028,155400,479280051,752,752,752,752,0
20241028,155300,479280051,752,752,752,752,0
20241028,155200,479280051,752,752,752,752,11476
20241028,155100,479280051,752,752,752,752,0
20241028,155000,479280051,752,752,752,752,0
20241028,154900,479280051,752,752,752,752,0
20241028,154800,479280051,752,752,752,752,0
20241028,154700,479280051,752,752,752,752,0
20241028,154600,479280051,752,752,752,752,0
20241028,154500,479280051,752,752,752,752,0
20241028,154400,479280051,752,752,752,752,0
20241028,154300,479280051,752,752,752,752,0
20241028,154200,479280051,752,752,752,752,0
20241028,154100,479280051,752,752,752,752,0
20241028,154000,479280051,752,752,752,752,0
20241028,153900,479280051,752,752,752,752,0
20241028,153800,479280051,752,752,752,752,0
20241028,153700,479280051,752,752,752,752,0
20241028,153600,479280051,752,752,752,752,0
20241028,153500,479280051,752,752,752,752,0
20241028,153400,479280051,752,752,752,752,0
20241028,153300,479280051,752,752,752,752,0
20241028,153200,479280051,752,752,752,752,0
20241028,153100,479280051,752,752,752,752,0
20241028,153000,479280051,752,752,752,752,11476
20241028,152900,470650099,752,752,752,752,0
20241028,152800,470650099,752,752,752,752,0
20241028,152700,470650099,752,752,752,752,0
20241028,152600,470650099,752,752,752,752,0
20241028,152500,470650099,752,752,752,752,0
20241028,152400,470650099,752,752,752,752,0
20241028,152300,470650099,752,752,752,752,0
20241028,152200,470650099,752,752,752,752,0
20241028,152100,470650099,752,752,752,752,0
20241028,152000,470650099,752,752,752,752,0
20241028,151900,470650099,752,752,752,748,698
20241028,151800,470125727,752,750,752,750,35
20241028,151700,470099473,752,752,752,752,0
20241028,151600,470099473,752,748,752,748,572
20241028,151500,469669333,748,748,752,748,81
20241028,151400,469608437,752,751,752,747,702
20241028,151300,469082632,751,751,751,751,0
20241028,151200,469082632,751,751,751,751,3141
20241028,151100,466723741,751,751,751,751,0
20241028,151000,466723741,751,751,751,751,2411
20241028,150900,464913080,751,751,751,751,0
20241028,150800,464913080,751,750,751,750,2407
20241028,150700,463107270,750,750,750,750,0
20241028,150600,463107270,750,751,751,750,145
20241028,150500,462998420,750,750,750,750,2000
20241028,150400,461498420,751,751,751,751,209
20241028,150300,461341461,752,750,752,750,46
20241028,150200,461306951,750,750,750,750,0
20241028,150100,461306951,750,750,750,750,0
20241028,150000,461306951,750,750,750,750,9996
20241028,145900,453809951,752,751,752,751,1523
20241028,145800,452666177,752,751,752,751,7
20241028,145700,452660919,751,751,752,751,2565
20241028,145600,450734602,751,751,751,751,480
20241028,145500,450374122,752,752,752,752,5
20241028,145400,450370362,751,751,751,751,8
20241028,145300,450364354,751,751,751,751,12
20241028,145200,450355342,751,751,751,751,971
20241028,145100,449626121,752,752,752,752,0
20241028,145000,449626121,752,751,752,751,333
20241028,144900,449375838,751,750,751,750,5021
20241028,144800,445605072,751,751,751,751,21
20241028,144700,445589301,750,750,750,750,20
20241028,144600,445574301,750,750,750,750,6
20241028,144500,445569801,750,751,751,750,194
20241028,144400,445424112,750,750,750,750,51
20241028,144300,445385862,751,751,751,751,5
20241028,144200,445382107,751,750,751,750,250
20241028,144100,445194367,751,750,751,750,8
20241028,144000,445188366,750,747,750,747,4079
20241028,143900,442129119,746,750,750,746,6435
20241028,143800,437317056,750,749,750,749,31
20241028,143700,437293836,749,749,749,749,0
20241028,143600,437293836,749,749,749,749,1
20241028,143500,437293087,749,749,749,749,0
20241028,143400,437293087,749,749,749,749,1600
20241028,143300,436094687,749,749,749,749,370
20241028,143200,435817557,749,750,750,749,643
20241028,143100,435335308,750,749,750,749,3040
20241028,143000,433057347,750,750,750,750,188
20241028,142900,432916347,750,750,750,750,0
20241028,142800,432916347,750,750,750,750,0
20241028,142700,432916347,750,750,750,750,0
20241028,142600,432916347,750,750,750,750,6
20241028,142500,432911847,750,750,750,750,2
20241028,142400,432910347,750,750,750,750,0
20241028,142300,432910347,750,750,750,750,0
20241028,142200,432910347,750,750,750,750,30
20241028,142100,432887847,750,750,750,750,0
20241028,142000,432887847,750,750,750,750,5836
20241028,141900,428510847,750,750,750,750,0
20241028,141800,428510847,750,750,750,750,3
20241028,141700,428508597,750,750,750,750,4545
20241028,141600,425099847,750,750,750,750,0
20241028,141500,425099847,750,750,750,750,13
20241028,141400,425090097,750,748,750,746,4171
20241028,141300,421974739,751,751,751,751,0
20241028,141200,421974739,751,751,751,751,1
20241028,141100,421973988,748,748,748,748,1500
20241028,141000,420851988,749,750,750,749,2808
20241028,140900,418746512,751,751,751,751,7
20241028,140800,418741255,752,752,752,752,0
20241028,140700,418741255,752,752,752,752,0
20241028,140600,418741255,752,750,752,750,2971
20241028,140500,416509402,750,750,750,750,392
20241028,140400,416215402,750,750,750,750,90
20241028,140300,416147902,750,750,750,750,0
20241028,140200,416147902,750,750,750,750,0
20241028,140100,416147902,750,750,750,750,0
20241028,140000,416147902,750,750,750,750,0
20241028,135900,416147902,750,750,750,750,751
20241028,135800,415584652,750,750,750,750,11
20241028,135700,415576402,751,751,751,751,0
20241028,135600,415576402,751,751,751,751,0
20241028,135500,415576402,751,751,751,751,0
20241028,135400,415576402,751,751,751,751,0
20241028,135300,415576402,751,751,751,751,0
20241028,135200,415576402,751,751,751,751,4
20241028,135100,415573398,751,750,751,750,2176
20241028,135000,413941043,750,750,750,749,500
20241028,134900,413566054,750,750,750,750,0
20241028,134800,413566054,750,750,750,750,1
20241028,134700,413565304,748,748,748,748,617
20241028,134600,413103788,748,750,750,748,5119
20241028,134500,409274376,750,750,750,750,0
20241028,134400,409274376,750,750,750,750,100
20241028,134300,409199376,750,750,750,750,101
20241028,134200,409123626,751,751,751,751,212
20241028,134100,408964414,750,750,750,750,11794
20241028,134000,400118914,750,750,750,750,0
20241028,133900,400118914,750,748,750,748,381
20241028,133800,399833545,749,748,749,748,1255
20241028,133700,398893703,749,749,749,749,0
20241028,133600,398893703,749,749,749,749,0
20241028,133500,398893703,749,749,749,749,0
20241028,133400,398893703,749,749,749,749,0
20241028,133300,398893703,749,749,749,749,100
20241028,133200,398818803,749,749,749,749,0
20241028,133100,398818803,749,749,749,749,2
20241028,133000,398817305,748,748,748,748,5
20241028,132900,398813565,748,748,748,748,500
20241028,132800,398439565,748,748,748,748,10
20241028,132700,398432085,749,749,749,749,0
20241028,132600,398432085,749,749,749,749,0
20241028,132500,398432085,749,749,749,749,38
20241028,132400,398403623,749,749,749,749,0
20241028,132300,398403623,749,748,749,748,3640
20241028,132200,395680262,748,748,748,748,0
20241028,132100,395680262,748,750,750,748,511
20241028,132000,395297922,750,750,750,750,0
20241028,131900,395297922,750,750,750,750,0
20241028,131800,395297922,750,750,750,750,0
20241028,131700,395297922,750,750,750,750,0
20241028,131600,395297922,750,750,750,750,0
20241028,131500,395297922,750,750,750,750,5000
20241028,131400,391547922,750,749,750,749,55
20241028,131300,391506674,750,750,750,750,0
20241028,131200,391506674,750,750,750,750,0
20241028,131100,391506674,750,750,750,750,0
20241028,131000,391506674,750,751,751,750,11
20241028,130900,391498423,752,749,752,749,355
20241028,130800,391232513,749,749,749,749,0
20241028,130700,391232513,749,749,749,749,0
20241028,130600,391232513,749,749,749,749,0
20241028,130500,391232513,749,750,752,749,5035
20241028,130400,387448507,750,750,750,750,15
20241028,130300,387437257,751,751,751,750,23
20241028,130200,387419985,752,752,752,752,0
20241028,130100,387419985,752,752,752,750,45
20241028,130000,387386151,752,752,752,752,5
20241028,125900,387382391,749,751,752,749,2349
20241028,125800,385620624,751,752,752,751,4595
20241028,125700,382165195,752,751,752,751,4921
20241028,125600,378469522,751,751,751,751,0
20241028,125500,378469522,751,749,751,748,11609
20241028,125400,369775765,748,748,748,748,0
20241028,125300,369775765,748,748,748,748,0
20241028,125200,369775765,748,750,750,748,3500
20241028,125100,367157053,750,751,751,750,240
20241028,125000,366976853,750,750,750,750,110
20241028,124900,366894353,751,751,751,751,0
20241028,124800,366894353,751,751,751,751,0
20241028,124700,366894353,751,751,751,751,0
20241028,124600,366894353,751,750,751,750,1006
20241028,124500,366138849,750,750,750,750,2
20241028,124400,366137349,750,750,750,750,3009
20241028,124300,363880599,750,750,750,750,0
20241028,124200,363880599,750,749,750,749,263
20241028,124100,363683611,751,751,751,751,1617
20241028,124000,362469244,751,749,751,749,18695
20241028,123900,348448533,749,749,749,749,300
20241028,123800,348223833,749,749,749,749,0
20241028,123700,348223833,749,748,749,748,586
20241028,123600,347785475,748,748,748,748,0
20241028,123500,347785475,748,748,748,748,9454
20241028,123400,340713883,748,749,749,748,11000
20241028,123300,332484883,749,747,749,747,66942
20241028,123200,282400317,745,745,748,745,79929
20241028,123100,222800192,747,747,747,747,0
20241028,123000,222800192,747,747,747,747,0
20241028,122900,222800192,747,746,747,746,1033
20241028,122800,222028587,747,747,747,747,294
20241028,122700,221808969,747,746,747,746,318
20241028,122600,221571433,746,746,746,746,177
20241028,122500,221439391,747,747,747,747,59
20241028,122400,221395318,747,746,747,746,101
20241028,122300,221319872,746,746,746,746,100
20241028,122200,221245272,746,746,746,746,0
20241028,122100,221245272,746,746,746,746,0
20241028,122000,221245272,746,746,746,746,10
20241028,121900,221237812,747,747,747,746,675
20241028,121800,220734087,747,747,747,747,100
20241028,121700,220659387,747,747,747,747,0
20241028,121600,220659387,747,747,747,747,200
20241028,121500,220509987,747,746,747,746,3190
20241028,121400,218129928,746,746,746,746,0
20241028,121300,218129928,746,746,746,746,101
20241028,121200,218054582,746,746,746,746,200
20241028,121100,217905382,746,746,746,746,100
20241028,121000,217830782,746,746,746,746,100
20241028,120900,217756182,745,745,745,745,15
20241028,120800,217745007,745,745,745,745,0
20241028,120700,217745007,745,746,746,745,5418
20241028,120600,213703777,746,745,746,745,147
20241028,120500,213594123,746,745,746,745,845
20241028,120400,212964197,746,746,746,746,834
20241028,120300,212342033,746,746,746,746,166
20241028,120200,212218197,746,746,746,746,200
20241028,120100,212068997,747,747,747,747,10
20241028,120000,212061527,747,746,747,746,105
20241028,115900,211983162,747,747,747,747,1
20241028,115800,211982415,746,746,746,746,1
20241028,115700,211981669,747,747,747,747,100
20241028,115600,211906969,747,747,747,747,0
20241028,115500,211906969,747,747,747,747,1142
20241028,115400,211053895,747,747,747,747,0
20241028,115300,211053895,747,746,747,745,9
20241028,115200,211047181,745,745,745,745,500
20241028,115100,210674681,745,745,745,745,0
20241028,115000,210674681,745,745,745,745,173
20241028,114900,210545796,747,747,747,747,13
20241028,114800,210536085,746,745,747,745,6
20241028,114700,210531609,745,745,745,745,2000
20241028,114600,209041609,746,743,746,743,11427
20241028,114500,200528404,743,743,743,743,0
20241028,114400,200528404,743,745,745,743,547
20241028,114300,200121783,745,745,745,745,8218
20241028,114200,193999373,745,745,745,745,0
20241028,114100,193999373,745,745,745,745,0
20241028,114000,193999373,745,745,745,745,20
20241028,113900,193984473,745,745,745,745,13
20241028,113800,193974788,745,745,745,745,205
20241028,113700,193822063,743,743,743,743,311
20241028,113600,193590990,744,744,744,744,189
20241028,113500,193450374,745,745,745,745,46
20241028,113400,193416104,745,745,745,745,57
20241028,113300,193373639,745,745,745,745,1220
20241028,113200,192464739,742,742,742,742,2
20241028,113100,192463255,745,745,745,745,0
20241028,113000,192463255,745,745,745,745,0
20241028,112900,192463255,745,745,745,745,1157
20241028,112800,191601290,742,742,742,742,0
20241028,112700,191601290,742,743,743,742,3000
20241028,112600,189373994,745,745,745,745,0
20241028,112500,189373994,745,745,745,745,0
20241028,112400,189373994,745,745,745,745,0
20241028,112300,189373994,745,745,745,745,0
20241028,112200,189373994,745,745,745,745,0
20241028,112100,189373994,745,744,745,744,43
20241028,112000,189341960,745,745,745,745,12
20241028,111900,189333020,742,742,742,742,72
20241028,111800,189279596,745,744,745,743,2176
20241028,111700,187662693,745,745,745,745,20
20241028,111600,187647793,744,744,744,744,1
20241028,111500,187647049,744,745,745,744,1005
20241028,111400,186899324,745,745,745,745,0
20241028,111300,186899324,745,745,745,745,362
20241028,111200,186629634,745,745,745,745,1000
20241028,111100,185884634,745,745,745,745,0
20241028,111000,185884634,745,746,746,745,6011
20241028,110900,181406428,743,743,743,743,0
20241028,110800,181406428,743,744,744,743,1300
20241028,110700,180439592,744,745,745,744,626
20241028,110600,179973812,745,745,745,745,0
20241028,110500,179973812,745,745,745,745,0
20241028,110400,179973812,745,745,745,745,1000
20241028,110300,179228812,746,746,746,746,1
20241028,110200,179228066,745,746,746,745,25
20241028,110100,179209436,746,745,746,745,1934
20241028,110000,177768025,746,746,746,746,0
20241028,105900,177768025,746,747,747,746,208
20241028,105800,177612853,748,748,748,748,0
20241028,105700,177612853,748,748,748,748,10
20241028,105600,177605373,748,748,748,748,0
20241028,105500,177605373,748,748,748,748,14
20241028,105400,177594901,748,748,748,748,13
20241028,105300,177585177,746,746,747,746,7897
20241028,105200,171687120,746,746,746,746,0
20241028,105100,171687120,746,746,746,746,0
20241028,105000,171687120,746,746,746,746,3751
20241028,104900,168888874,745,744,745,744,1001
20241028,104800,168143130,745,745,745,745,87
20241028,104700,168078315,745,746,746,745,1040
20241028,104600,167303390,746,746,746,746,0
20241028,104500,167303390,746,746,746,746,3000
20241028,104400,165065390,746,746,746,746,0
20241028,104300,165065390,746,746,746,746,0
20241028,104200,165065390,746,746,746,745,6258
20241028,104100,160398270,746,746,746,746,20
20241028,104000,160383350,746,746,746,746,43
20241028,103900,160351272,746,746,746,746,494
20241028,103800,159982748,745,745,745,745,2254
20241028,103700,158303518,745,745,745,745,946
20241028,103600,157598748,746,747,747,746,1560
20241028,103500,156434948,747,747,747,747,0
20241028,103400,156434948,747,747,747,747,403
20241028,103300,156133907,747,747,747,747,28
20241028,103200,156112991,746,746,746,746,3613
20241028,103100,153417693,746,746,746,746,3
20241028,103000,153415455,746,746,746,746,400
20241028,102900,153117055,747,747,747,747,1099
20241028,102800,152296102,746,746,746,746,2306
20241028,102700,150575826,747,747,747,747,190
20241028,102600,150433896,747,746,747,746,644
20241028,102500,149952970,746,746,746,746,3
20241028,102400,149950732,746,746,746,746,500
20241028,102300,149577732,746,746,746,746,22
20241028,102200,149561320,747,747,747,747,234
20241028,102100,149386522,747,747,747,747,0
20241028,102000,149386522,747,747,747,747,328
20241028,101900,149141506,747,746,747,746,9399
20241028,101800,142129850,746,745,746,745,4900
20241028,101700,138478619,744,744,744,743,1027
20241028,101600,137715517,745,745,745,745,6
20241028,101500,137711047,744,744,744,744,300
20241028,101400,137487847,744,743,745,743,756
20241028,101300,136925095,744,744,744,744,735
20241028,101200,136378255,744,744,744,744,253
20241028,101100,136190023,743,743,743,743,50
20241028,101000,136152873,742,745,746,742,4421
20241028,100900,132866657,744,744,744,744,4
20241028,100800,132863681,746,746,746,746,531
20241028,100700,132467555,745,745,745,745,0
20241028,100600,132467555,745,744,745,744,8784
20241028,100500,125924317,745,745,745,744,318
20241028,100400,125687607,745,744,745,744,508
20241028,100300,125309638,744,744,744,744,14
20241028,100200,125299222,744,745,745,744,8724
20241028,100100,118808498,744,744,745,744,1200
20241028,100000,117915498,744,744,745,744,343
20241028,095900,117660305,744,745,745,744,231
20241028,095800,117488426,746,746,746,746,0
20241028,095700,117488426,746,746,746,746,1005
20241028,095600,116738696,744,744,746,744,489
20241028,095500,116374272,744,745,746,744,2209
20241028,095400,114730761,746,746,746,745,1568
20241028,095300,113562598,746,746,746,746,1020
20241028,095200,112801678,746,746,746,746,1000
20241028,095100,112055678,746,746,746,746,4322
20241028,095000,108831466,746,746,746,746,2311
20241028,094900,107107460,746,746,746,746,516
20241028,094800,106722524,746,746,746,746,507
20241028,094700,106344302,744,744,746,744,1086
20241028,094600,105536166,746,744,746,744,1288
20241028,094500,104577294,744,744,744,744,0
20241028,094400,104577294,744,745,745,744,3139
20241028,094300,102239097,746,746,746,746,335
20241028,094200,101989187,746,747,747,746,481
20241028,094100,101630251,747,747,747,746,304
20241028,094000,101403263,747,747,747,747,31
20241028,093900,101380106,745,747,747,745,30
20241028,093800,101357722,747,747,747,747,10
20241028,093700,101350252,744,747,747,744,635
20241028,093600,100877725,747,747,747,747,1200
20241028,093500,99981325,747,746,747,746,225
20241028,093400,99813255,745,744,745,744,24
20241028,093300,99795394,747,747,747,747,1
20241028,093200,99794647,747,747,747,744,839
20241028,093100,99169436,747,746,747,746,140
20241028,093000,99064994,747,746,747,746,4456
20241028,092900,95737171,746,746,746,746,9630
20241028,092800,88553191,746,743,746,743,4818
20241028,092700,84962006,743,743,743,743,3000
20241028,092600,82733006,745,746,746,745,26
20241028,092500,82713631,743,745,745,743,1268
20241028,092400,81769517,745,745,745,745,0
20241028,092300,81769517,745,744,745,744,543
20241028,092200,81365490,744,744,746,743,4928
20241028,092100,77699230,746,744,746,744,5104
20241028,092000,73897542,745,743,745,743,976
20241028,091900,73171218,743,743,745,743,466
20241028,091800,72824752,743,743,744,743,2488
20241028,091700,70975870,744,744,744,744,1198
20241028,091600,70084558,745,743,745,743,265
20241028,091500,69887331,746,740,746,740,24478
20241028,091400,51704540,740,740,740,740,3148
20241028,091300,49375020,740,740,741,740,6553
20241028,091200,44524300,740,740,740,739,7784
20241028,091100,38764505,740,742,742,740,1120
20241028,091000,37934914,742,742,743,741,13335
20241028,090900,28029966,741,741,742,741,3119
20241028,090800,25717783,742,741,742,741,2214
20241028,090700,24076000,741,741,741,741,2660
20241028,090600,22104940,741,737,741,737,3377
20241028,090500,19609316,740,740,740,740,231
20241028,090400,19438376,738,741,741,738,507
20241028,090300,19064189,737,741,741,736,3940
20241028,090200,16158113,741,736,742,736,10255
20241028,090100,8571572,736,736,736,736,1505
20241028,090000,7463892,736,730,736,730,10202