stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,185200,658236258,742,742,742,742,13601
20241029,185100,658236258,742,742,742,742,0
20241029,185000,658236258,742,742,742,742,0
20241029,184900,658236258,742,742,742,742,0
20241029,184800,658236258,742,742,742,742,0
20241029,184700,658236258,742,742,742,742,0
20241029,184600,658236258,742,742,742,742,0
20241029,184500,658236258,742,742,742,742,0
20241029,184400,658236258,742,742,742,742,0
20241029,184300,658236258,742,742,742,742,0
20241029,184200,658236258,742,742,742,742,0
20241029,184100,658236258,742,742,742,742,0
20241029,184000,658236258,742,742,742,742,0
20241029,183900,658236258,742,742,742,742,0
20241029,183800,658236258,742,742,742,742,0
20241029,183700,658236258,742,742,742,742,0
20241029,183600,658236258,742,742,742,742,0
20241029,183500,658236258,742,742,742,742,0
20241029,183400,658236258,742,742,742,742,0
20241029,183300,658236258,742,742,742,742,0
20241029,183200,658236258,742,742,742,742,0
20241029,183100,658236258,742,742,742,742,0
20241029,183000,658236258,742,742,742,742,0
20241029,182900,658236258,742,742,742,742,0
20241029,182800,658236258,742,742,742,742,0
20241029,182700,658236258,742,742,742,742,0
20241029,182600,658236258,742,742,742,742,0
20241029,182500,658236258,742,742,742,742,0
20241029,182400,658236258,742,742,742,742,0
20241029,182300,658236258,742,742,742,742,0
20241029,182200,658236258,742,742,742,742,13601
20241029,182100,658236258,742,742,742,742,0
20241029,182000,658236258,742,742,742,742,0
20241029,181900,658236258,742,742,742,742,0
20241029,181800,658236258,742,742,742,742,0
20241029,181700,658236258,742,742,742,742,0
20241029,181600,658236258,742,742,742,742,0
20241029,181500,658236258,742,742,742,742,0
20241029,181400,658236258,742,742,742,742,0
20241029,181300,658236258,742,742,742,742,0
20241029,181200,658236258,742,742,742,742,0
20241029,181100,658236258,742,742,742,742,0
20241029,181000,658236258,742,742,742,742,0
20241029,180900,658236258,742,742,742,742,0
20241029,180800,658236258,742,742,742,742,0
20241029,180700,658236258,742,742,742,742,0
20241029,180600,658236258,742,742,742,742,0
20241029,180500,658236258,742,742,742,742,0
20241029,180400,658236258,742,742,742,742,0
20241029,180300,658236258,742,742,742,742,0
20241029,180200,658236258,742,742,742,742,0
20241029,180100,658236258,742,742,742,742,0
20241029,180000,658236258,742,742,742,742,0
20241029,175900,658236258,742,742,742,742,0
20241029,175800,658236258,742,742,742,742,0
20241029,175700,658236258,742,742,742,742,0
20241029,175600,658236258,742,742,742,742,0
20241029,175500,658236258,742,742,742,742,0
20241029,175400,658236258,742,742,742,742,0
20241029,175300,658236258,742,742,742,742,0
20241029,175200,658236258,742,742,742,742,13601
20241029,175100,658236258,742,742,742,742,0
20241029,175000,658236258,742,742,742,742,0
20241029,174900,658236258,742,742,742,742,0
20241029,174800,658236258,742,742,742,742,0
20241029,174700,658236258,742,742,742,742,0
20241029,174600,658236258,742,742,742,742,0
20241029,174500,658236258,742,742,742,742,0
20241029,174400,658236258,742,742,742,742,0
20241029,174300,658236258,742,742,742,742,0
20241029,174200,658236258,742,742,742,742,0
20241029,174100,658236258,742,742,742,742,0
20241029,174000,658236258,742,742,742,742,0
20241029,173900,658236258,742,742,742,742,0
20241029,173800,658236258,742,742,742,742,0
20241029,173700,658236258,742,742,742,742,0
20241029,173600,658236258,742,742,742,742,0
20241029,173500,658236258,742,742,742,742,0
20241029,173400,658236258,742,742,742,742,0
20241029,173300,658236258,742,742,742,742,0
20241029,173200,658236258,742,742,742,742,0
20241029,173100,658236258,742,742,742,742,0
20241029,173000,658236258,742,742,742,742,0
20241029,172900,658236258,742,742,742,742,0
20241029,172800,658236258,742,742,742,742,0
20241029,172700,658236258,742,742,742,742,0
20241029,172600,658236258,742,742,742,742,0
20241029,172500,658236258,742,742,742,742,0
20241029,172400,658236258,742,742,742,742,0
20241029,172300,658236258,742,742,742,742,0
20241029,172200,658236258,742,742,742,742,13601
20241029,172100,658236258,742,742,742,742,0
20241029,172000,658236258,742,742,742,742,0
20241029,171900,658236258,742,742,742,742,0
20241029,171800,658236258,742,742,742,742,0
20241029,171700,658236258,742,742,742,742,0
20241029,171600,658236258,742,742,742,742,0
20241029,171500,658236258,742,742,742,742,0
20241029,171400,658236258,742,742,742,742,0
20241029,171300,658236258,742,742,742,742,0
20241029,171200,658236258,742,742,742,742,0
20241029,171100,658236258,742,742,742,742,0
20241029,171000,658236258,742,742,742,742,0
20241029,170900,658236258,742,742,742,742,0
20241029,170800,658236258,742,742,742,742,0
20241029,170700,658236258,742,742,742,742,0
20241029,170600,658236258,742,742,742,742,0
20241029,170500,658236258,742,742,742,742,0
20241029,170400,658236258,742,742,742,742,0
20241029,170300,658236258,742,742,742,742,0
20241029,170200,658236258,742,742,742,742,0
20241029,170100,658236258,742,742,742,742,0
20241029,170000,658236258,742,742,742,742,0
20241029,165900,658236258,742,742,742,742,0
20241029,165800,658236258,742,742,742,742,0
20241029,165700,658236258,742,742,742,742,0
20241029,165600,658236258,742,742,742,742,0
20241029,165500,658236258,742,742,742,742,0
20241029,165400,658236258,742,742,742,742,0
20241029,165300,658236258,742,742,742,742,0
20241029,165200,658236258,742,742,742,742,13601
20241029,165100,658236258,742,742,742,742,0
20241029,165000,658236258,742,742,742,742,0
20241029,164900,658236258,742,742,742,742,0
20241029,164800,658236258,742,742,742,742,0
20241029,164700,658236258,742,742,742,742,0
20241029,164600,658236258,742,742,742,742,0
20241029,164500,658236258,742,742,742,742,0
20241029,164400,658236258,742,742,742,742,0
20241029,164300,658236258,742,742,742,742,0
20241029,164200,658236258,742,742,742,742,0
20241029,164100,658236258,742,742,742,742,0
20241029,164000,658236258,742,742,742,742,0
20241029,163900,658236258,742,742,742,742,0
20241029,163800,658236258,742,742,742,742,0
20241029,163700,658236258,742,742,742,742,0
20241029,163600,658236258,742,742,742,742,0
20241029,163500,658236258,742,742,742,742,0
20241029,163400,658236258,742,742,742,742,0
20241029,163300,658236258,742,742,742,742,0
20241029,163200,658236258,742,742,742,742,0
20241029,163100,658236258,742,742,742,742,0
20241029,163000,658236258,742,742,742,742,0
20241029,162900,658236258,742,742,742,742,0
20241029,162800,658236258,742,742,742,742,0
20241029,162700,658236258,742,742,742,742,0
20241029,162600,658236258,742,742,742,742,0
20241029,162500,658236258,742,742,742,742,0
20241029,162400,658236258,742,742,742,742,0
20241029,162300,658236258,742,742,742,742,0
20241029,162200,658236258,742,742,742,742,13601
20241029,162100,658236258,742,742,742,742,0
20241029,162000,658236258,742,742,742,742,0
20241029,161900,658236258,742,742,742,742,0
20241029,161800,658236258,742,742,742,742,0
20241029,161700,658236258,742,742,742,742,0
20241029,161600,658236258,742,742,742,742,0
20241029,161500,658236258,742,742,742,742,0
20241029,161400,658236258,742,742,742,742,0
20241029,161300,658236258,742,742,742,742,0
20241029,161200,658236258,742,742,742,742,0
20241029,161100,658236258,742,742,742,742,0
20241029,161000,658236258,742,742,742,742,0
20241029,160900,658236258,742,742,742,742,0
20241029,160800,658236258,742,742,742,742,0
20241029,160700,658236258,742,742,742,742,0
20241029,160600,658236258,742,742,742,742,0
20241029,160500,658236258,742,742,742,742,0
20241029,160400,658236258,742,742,742,742,0
20241029,160300,658236258,742,742,742,742,0
20241029,160200,658236258,742,742,742,742,0
20241029,160100,658236258,742,742,742,742,0
20241029,160000,658236258,742,742,742,742,0
20241029,155900,658236258,742,742,742,742,0
20241029,155800,658236258,742,742,742,742,0
20241029,155700,658236258,742,742,742,742,0
20241029,155600,658236258,742,742,742,742,0
20241029,155500,658236258,742,742,742,742,0
20241029,155400,658236258,742,742,742,742,0
20241029,155300,658236258,742,742,742,742,0
20241029,155200,658236258,742,742,742,742,13601
20241029,155100,658236258,742,742,742,742,0
20241029,155000,658236258,742,742,742,742,0
20241029,154900,658236258,742,742,742,742,0
20241029,154800,658236258,742,742,742,742,0
20241029,154700,658236258,742,742,742,742,0
20241029,154600,658236258,742,742,742,742,0
20241029,154500,658236258,742,742,742,742,0
20241029,154400,658236258,742,742,742,742,0
20241029,154300,658236258,742,742,742,742,0
20241029,154200,658236258,742,742,742,742,0
20241029,154100,658236258,742,742,742,742,0
20241029,154000,658236258,742,742,742,742,0
20241029,153900,658236258,742,742,742,742,0
20241029,153800,658236258,742,742,742,742,0
20241029,153700,658236258,742,742,742,742,0
20241029,153600,658236258,742,742,742,742,0
20241029,153500,658236258,742,742,742,742,0
20241029,153400,658236258,742,742,742,742,0
20241029,153300,658236258,742,742,742,742,0
20241029,153200,658236258,742,742,742,742,0
20241029,153100,658236258,742,742,742,742,0
20241029,153000,658236258,742,742,742,742,13601
20241029,152900,648144316,741,741,741,741,0
20241029,152800,648144316,741,741,741,741,0
20241029,152700,648144316,741,741,741,741,0
20241029,152600,648144316,741,741,741,741,0
20241029,152500,648144316,741,741,741,741,0
20241029,152400,648144316,741,741,741,741,0
20241029,152300,648144316,741,741,741,741,0
20241029,152200,648144316,741,741,741,741,0
20241029,152100,648144316,741,741,741,741,0
20241029,152000,648144316,741,741,741,741,0
20241029,151900,648144316,741,741,741,741,387
20241029,151800,647857549,741,741,741,741,5043
20241029,151700,644120686,741,741,741,740,5294
20241029,151600,640198109,741,740,741,740,4351
20241029,151500,636974118,741,741,741,739,7719
20241029,151400,631262519,741,741,741,741,5060
20241029,151300,627513059,741,741,741,741,1003
20241029,151200,626769836,741,741,741,741,2004
20241029,151100,625284872,741,741,741,741,1337
20241029,151000,624294155,740,740,741,740,264
20241029,150900,624098785,740,741,741,740,339
20241029,150800,623847724,741,741,741,741,20
20241029,150700,623832904,741,741,742,741,1544
20241029,150600,622688798,741,741,741,741,0
20241029,150500,622688798,741,741,741,741,100
20241029,150400,622614698,742,742,742,742,30
20241029,150300,622592438,743,743,743,743,687
20241029,150200,622081997,743,743,743,743,1
20241029,150100,622081254,743,743,743,742,11
20241029,150000,622073086,742,742,742,742,0
20241029,145900,622073086,742,742,742,742,360
20241029,145800,621805966,742,742,742,742,4290
20241029,145700,618622786,741,741,741,741,100
20241029,145600,618548686,741,741,741,741,3110
20241029,145500,616244176,741,741,741,741,492
20241029,145400,615879604,741,741,741,741,10
20241029,145300,615872194,742,741,742,741,2109
20241029,145200,614309420,742,742,742,742,71
20241029,145100,614256738,743,743,743,743,1
20241029,145000,614255995,742,742,742,741,437
20241029,144900,613931925,742,742,743,742,1002
20241029,144800,613187441,743,743,743,743,0
20241029,144700,613187441,743,742,743,742,29137
20241029,144600,591550332,742,742,742,742,8
20241029,144500,591544396,742,742,742,742,2010
20241029,144400,590052976,740,740,740,740,6600
20241029,144300,585168976,740,740,740,740,230
20241029,144200,584998776,741,741,741,741,1
20241029,144100,584998035,742,742,742,742,1
20241029,144000,584997293,741,741,741,741,1486
20241029,143900,583896167,741,741,741,741,5145
20241029,143800,580083722,742,742,742,741,111
20241029,143700,580001361,741,741,741,741,2002
20241029,143600,578517879,741,741,741,741,2
20241029,143500,578516397,741,741,741,741,2
20241029,143400,578514915,739,739,739,739,22
20241029,143300,578498657,741,739,741,739,9365
20241029,143200,571567210,739,739,739,739,0
20241029,143100,571567210,739,739,739,739,0
20241029,143000,571567210,739,739,739,738,4750
20241029,142900,568057260,739,739,739,739,1
20241029,142800,568056521,738,738,738,738,5855
20241029,142700,563735531,738,738,738,738,500
20241029,142600,563366531,738,738,738,738,37
20241029,142500,563339225,737,738,738,737,350
20241029,142400,563080975,738,737,738,737,226
20241029,142300,562914207,738,738,738,738,500
20241029,142200,562545207,737,737,737,737,0
20241029,142100,562545207,737,737,737,737,100
20241029,142000,562471507,737,737,737,737,100
20241029,141900,562397807,738,736,738,736,209
20241029,141800,562243981,736,737,737,736,6000
20241029,141700,557827187,738,738,738,738,67
20241029,141600,557777741,739,739,739,739,1000
20241029,141500,557038741,737,737,737,737,206
20241029,141400,556886919,737,737,737,737,94
20241029,141300,556817641,737,737,737,737,8
20241029,141200,556811745,737,737,737,737,20
20241029,141100,556797005,737,737,737,737,560
20241029,141000,556384285,737,737,737,737,496
20241029,140900,556018733,736,736,736,736,793
20241029,140800,555435085,737,737,737,737,0
20241029,140700,555435085,737,737,737,737,1
20241029,140600,555434348,737,737,737,737,375
20241029,140500,555157973,737,736,737,736,16
20241029,140400,555146182,737,737,737,737,0
20241029,140300,555146182,737,737,737,737,0
20241029,140200,555146182,737,737,737,737,1082
20241029,140100,554348748,737,737,737,736,7102
20241029,140000,549115758,736,736,736,736,0
20241029,135900,549115758,736,737,737,736,102
20241029,135800,549040684,737,737,737,737,0
20241029,135700,549040684,737,737,737,737,743
20241029,135600,548493093,737,736,737,736,5
20241029,135500,548489411,736,736,736,736,1217
20241029,135400,547593699,736,736,736,736,3
20241029,135300,547591491,736,736,736,736,0
20241029,135200,547591491,736,736,736,736,670
20241029,135100,547098371,737,737,738,736,7463
20241029,135000,541598136,738,737,738,737,1001
20241029,134900,540860398,737,736,737,736,5
20241029,134800,540856716,736,738,738,736,205
20241029,134700,540705797,739,739,739,739,1
20241029,134600,540705058,739,739,739,739,0
20241029,134500,540705058,739,739,739,739,78
20241029,134400,540647416,738,737,738,737,2350
20241029,134300,538913597,735,735,735,735,228
20241029,134200,538746017,735,735,735,735,9092
20241029,134100,532063397,737,735,737,735,869
20241029,134000,531424680,736,736,736,736,90
20241029,133900,531358440,737,737,737,737,500
20241029,133800,530989940,737,737,737,737,55
20241029,133700,530949405,737,737,737,737,302
20241029,133600,530726831,737,737,737,737,9
20241029,133500,530720198,737,736,737,736,1554
20241029,133400,529575375,735,735,735,735,0
20241029,133300,529575375,735,735,735,735,0
20241029,133200,529575375,735,735,735,735,0
20241029,133100,529575375,735,736,736,735,5102
20241029,133000,525825303,736,736,736,736,0
20241029,132900,525825303,736,736,736,736,28
20241029,132800,525804695,735,735,735,735,608
20241029,132700,525357815,736,736,736,736,530
20241029,132600,524967735,736,736,736,736,10
20241029,132500,524960375,736,736,736,736,0
20241029,132400,524960375,736,736,736,736,0
20241029,132300,524960375,736,736,736,736,88
20241029,132200,524895607,737,737,737,737,10
20241029,132100,524888237,734,738,738,734,1013
20241029,132000,524144111,737,736,738,736,342
20241029,131900,523892160,739,739,739,739,80
20241029,131800,523833040,739,738,739,738,306
20241029,131700,523607208,736,738,738,736,2
20241029,131600,523605734,736,735,736,735,1246
20241029,131500,522689923,738,735,738,734,1420
20241029,131400,521645648,734,734,734,734,0
20241029,131300,521645648,734,737,737,734,3
20241029,131200,521643443,733,734,734,733,2660
20241029,131100,519691005,733,733,733,733,3
20241029,131000,519688806,733,732,733,732,7
20241029,130900,519683679,733,733,734,733,1277
20241029,130800,518746898,733,733,735,732,1102
20241029,130700,517939131,733,735,735,733,4
20241029,130600,517936195,736,733,736,732,55
20241029,130500,517895870,732,735,736,732,12262
20241029,130400,508897145,736,736,736,736,8
20241029,130300,508891257,736,736,736,736,0
20241029,130200,508891257,736,736,736,736,0
20241029,130100,508891257,736,736,736,736,90
20241029,130000,508825017,738,738,738,738,0
20241029,125900,508825017,738,738,738,738,1
20241029,125800,508824279,735,735,735,735,0
20241029,125700,508824279,735,735,735,735,0
20241029,125600,508824279,735,735,735,735,0
20241029,125500,508824279,735,735,735,735,0
20241029,125400,508824279,735,735,739,735,8688
20241029,125300,502438595,736,739,739,736,506
20241029,125200,502066161,739,739,739,739,0
20241029,125100,502066161,739,739,739,739,0
20241029,125000,502066161,739,739,739,739,336
20241029,124900,501817857,739,739,739,739,0
20241029,124800,501817857,739,739,739,739,0
20241029,124700,501817857,739,739,739,739,3
20241029,124600,501815640,736,736,736,736,0
20241029,124500,501815640,736,736,736,736,315
20241029,124400,501583800,739,739,739,739,2
20241029,124300,501582322,739,739,739,739,109
20241029,124200,501501771,739,739,739,739,300
20241029,124100,501280071,739,739,739,739,1
20241029,124000,501279332,739,737,739,736,1919
20241029,123900,499866380,739,739,739,739,0
20241029,123800,499866380,739,738,739,738,9
20241029,123700,499859736,739,738,739,738,3383
20241029,123600,497363079,739,738,739,738,1186
20241029,123500,496487809,739,739,739,739,32
20241029,123400,496464161,739,739,739,739,25
20241029,123300,496445686,738,738,738,738,2102
20241029,123200,494894410,738,738,738,738,10
20241029,123100,494887030,738,738,738,737,115
20241029,123000,494802219,738,739,739,738,238
20241029,122900,494626555,739,739,739,739,1573
20241029,122800,493464108,740,740,740,740,10
20241029,122700,493456708,740,740,740,740,2000
20241029,122600,491976708,740,740,740,740,0
20241029,122500,491976708,740,740,740,740,70
20241029,122400,491924908,740,739,740,739,8429
20241029,122300,485695875,738,738,738,738,0
20241029,122200,485695875,738,738,738,738,0
20241029,122100,485695875,738,738,738,738,650
20241029,122000,485216175,738,738,738,738,70
20241029,121900,485164515,738,738,738,738,88
20241029,121800,485099571,738,739,739,738,45
20241029,121700,485066360,739,737,739,737,11
20241029,121600,485058251,738,739,739,738,515
20241029,121500,484677681,739,736,739,736,187
20241029,121400,484540046,736,736,736,736,2200
20241029,121300,482920846,739,739,739,739,0
20241029,121200,482920846,739,739,739,739,3
20241029,121100,482918629,739,736,739,736,3498
20241029,121000,480344095,736,736,736,736,1
20241029,120900,480343359,736,736,736,736,0
20241029,120800,480343359,736,736,736,736,50
20241029,120700,480306559,734,735,735,734,2129
20241029,120600,478741871,736,736,736,736,0
20241029,120500,478741871,736,735,736,735,793
20241029,120400,478159015,736,736,736,736,10100
20241029,120300,470725415,736,736,736,736,0
20241029,120200,470725415,736,736,736,736,0
20241029,120100,470725415,736,737,739,736,8037
20241029,120000,464808869,737,737,737,737,21
20241029,115900,464793392,736,736,736,736,0
20241029,115800,464793392,736,736,736,736,0
20241029,115700,464793392,736,736,736,736,0
20241029,115600,464793392,736,738,738,736,248
20241029,115500,464610781,738,738,738,738,10124
20241029,115400,457139269,739,739,739,739,109
20241029,115300,457058718,739,739,739,739,233
20241029,115200,456886531,739,739,739,739,0
20241029,115100,456886531,739,739,739,739,670
20241029,115000,456391401,738,738,739,738,4092
20241029,114900,453371504,737,736,737,736,746
20241029,114800,452822286,736,738,738,736,8
20241029,114700,452816396,737,736,737,736,13
20241029,114600,452806816,738,738,738,738,1
20241029,114500,452806078,736,738,738,736,316
20241029,114400,452573250,738,738,738,738,0
20241029,114300,452573250,738,737,738,737,10
20241029,114200,452565879,737,738,738,737,25
20241029,114100,452547434,736,737,737,736,32575
20241029,114000,428566580,737,737,737,737,250
20241029,113900,428382330,737,737,737,737,110
20241029,113800,428301260,736,736,736,736,8173
20241029,113700,422285932,735,734,735,734,1757
20241029,113600,420994538,734,734,734,734,272
20241029,113500,420794890,735,735,735,735,653
20241029,113400,420314935,734,735,735,734,100
20241029,113300,420241485,735,735,735,735,0
20241029,113200,420241485,735,735,735,734,2210
20241029,113100,418618091,737,737,737,737,0
20241029,113000,418618091,737,737,737,737,102
20241029,112900,418542917,735,734,735,734,3931
20241029,112800,415655553,734,733,734,731,32191
20241029,112700,392102338,733,733,733,733,4657
20241029,112600,388688757,733,733,734,733,2815
20241029,112500,386625312,733,733,733,732,7798
20241029,112400,380911764,734,735,735,734,31
20241029,112300,380888990,735,735,735,735,1
20241029,112200,380888255,734,734,734,734,636
20241029,112100,380421431,734,734,734,734,503
20241029,112000,380052229,735,735,735,735,0
20241029,111900,380052229,735,735,735,735,0
20241029,111800,380052229,735,735,735,735,20
20241029,111700,380037529,735,733,735,731,2438
20241029,111600,378253083,732,732,732,732,558
20241029,111500,377844627,732,735,735,732,4802
20241029,111400,374326004,735,735,735,735,8158
20241029,111300,368329874,735,735,735,735,102
20241029,111200,368254904,735,735,735,735,11
20241029,111100,368246819,735,735,735,735,0
20241029,111000,368246819,735,735,735,735,25
20241029,110900,368228444,735,735,735,735,0
20241029,110800,368228444,735,735,735,735,0
20241029,110700,368228444,735,733,735,732,8700
20241029,110600,361857070,733,734,734,733,7265
20241029,110500,356527860,734,734,734,734,2601
20241029,110400,354618726,734,734,734,733,14603
20241029,110300,343903627,734,734,734,734,4500
20241029,110200,340600627,734,734,734,734,583
20241029,110100,340172705,734,735,735,734,1681
20241029,110000,338938370,735,735,735,735,1269
20241029,105900,338005655,735,735,735,735,1500
20241029,105800,336903155,735,735,735,735,3501
20241029,105700,334329920,735,735,735,735,151
20241029,105600,334218935,733,735,735,733,4140
20241029,105500,331178315,734,735,735,734,5243
20241029,105400,327325860,734,733,734,733,2255
20241029,105300,325671740,733,734,734,733,5781
20241029,105200,321432983,734,734,734,734,4439
20241029,105100,318174757,735,735,736,735,15812
20241029,105000,306552936,737,737,737,736,127
20241029,104900,306459436,737,737,737,737,0
20241029,104800,306459436,737,737,737,737,1
20241029,104700,306458699,735,737,738,735,113
20241029,104600,306375315,738,737,738,735,2308
20241029,104500,304676010,737,738,738,737,950
20241029,104400,303974911,738,738,738,738,225
20241029,104300,303808861,738,737,738,736,530
20241029,104200,303418266,736,736,736,736,17
20241029,104100,303405754,736,736,736,736,55
20241029,104000,303365274,736,736,736,736,2965
20241029,103900,301183034,737,737,737,737,5
20241029,103800,301179349,737,738,738,736,1267
20241029,103700,300246436,738,738,738,738,5
20241029,103600,300242746,736,736,737,736,987
20241029,103500,299516287,736,737,737,736,565
20241029,103400,299099896,737,737,737,737,500
20241029,103300,298731396,737,738,738,737,1626
20241029,103200,297532003,738,738,738,738,6
20241029,103100,297527575,736,736,736,735,5883
20241029,103000,293201650,736,736,736,735,1069
20241029,102900,292415316,736,736,736,736,2131
20241029,102800,290846900,736,736,736,736,1110
20241029,102700,290029940,736,736,737,736,1042
20241029,102600,289263023,736,736,738,735,2582
20241029,102500,287364456,738,738,738,738,5
20241029,102400,287360766,736,737,737,736,11239
20241029,102300,279083648,737,737,737,737,0
20241029,102200,279083648,737,737,737,737,0
20241029,102100,279083648,737,738,738,737,1255
20241029,102000,278157478,739,737,739,737,189
20241029,101900,278018175,739,739,739,739,0
20241029,101800,278018175,739,737,739,737,1021
20241029,101700,277263678,736,737,738,736,5277
20241029,101600,273372049,737,737,737,737,69
20241029,101500,273321196,737,737,737,736,5100
20241029,101400,269565946,738,738,738,738,215
20241029,101300,269407276,738,738,739,738,248
20241029,101200,269224230,738,739,739,738,1112
20241029,101100,268403474,739,739,739,738,898
20241029,101000,267739853,739,741,741,739,99
20241029,100900,267666498,742,742,742,742,50
20241029,100800,267629398,742,742,742,742,10
20241029,100700,267621978,742,741,742,738,5792
20241029,100600,263342594,741,742,742,741,101
20241029,100500,263267752,738,742,742,738,18406
20241029,100400,249681471,742,740,742,740,1256
20241029,100300,248750539,740,740,740,740,575
20241029,100200,248325039,740,740,740,740,2
20241029,100100,248323559,740,738,740,736,30002
20241029,100000,226182083,737,738,738,737,20000
20241029,095900,211432083,738,741,742,738,41033
20241029,095800,181085729,739,739,741,739,1601
20241029,095700,179902588,738,738,738,738,4063
20241029,095600,176904094,738,738,738,738,0
20241029,095500,176904094,738,739,739,738,762
20241029,095400,176341706,739,739,739,739,45
20241029,095300,176308451,739,739,739,739,1050
20241029,095200,175532501,739,737,739,737,506
20241029,095100,175159075,737,738,738,737,121
20241029,095000,175069848,738,737,738,737,2
20241029,094900,175068373,737,737,737,737,500
20241029,094800,174699873,737,739,739,737,16726
20241029,094700,162364943,739,740,740,739,9842
20241029,094600,155081889,740,740,740,739,1911
20241029,094500,153669276,740,740,740,740,45
20241029,094400,153635976,740,740,742,740,365
20241029,094300,153365516,741,740,741,739,4722
20241029,094200,149873949,741,741,741,741,17
20241029,094100,149861352,741,739,741,738,2043
20241029,094000,148351949,739,739,739,739,2
20241029,093900,148350471,739,739,739,739,49
20241029,093800,148314260,739,741,741,739,74
20241029,093700,148259428,741,739,741,739,120
20241029,093600,148170606,741,739,741,739,199
20241029,093500,148023543,739,741,741,739,1024
20241029,093400,147266773,739,742,742,739,45
20241029,093300,147233413,742,742,742,739,148
20241029,093200,147123990,741,739,741,739,8060
20241029,093100,141153956,741,739,741,739,316
20241029,093000,140920392,741,739,741,739,23
20241029,092900,140903390,739,741,741,739,21
20241029,092800,140887854,739,740,741,739,26
20241029,092700,140868616,741,741,741,739,34
20241029,092600,140843482,740,741,741,739,1235
20241029,092500,139930459,740,740,740,739,542
20241029,092400,139529579,742,738,742,738,105
20241029,092300,139451681,742,738,742,738,110
20241029,092200,139370493,738,738,738,738,700
20241029,092100,138853893,738,741,741,738,18943
20241029,092000,124823965,738,741,741,738,3204
20241029,091900,122459407,739,739,739,738,21483
20241029,091800,106590532,739,743,743,739,492
20241029,091700,106225380,743,743,743,743,346
20241029,091600,105968302,738,737,743,737,22214
20241029,091500,89512126,739,739,739,737,13230
20241029,091400,79750275,739,738,739,738,1303
20241029,091300,78788655,739,739,739,739,269
20241029,091200,78589864,738,742,743,738,13848
20241029,091100,68355950,742,740,743,740,269
20241029,091000,68156171,740,743,743,739,1256
20241029,090900,67226301,739,740,740,739,1900
20241029,090800,65820631,740,740,743,740,3641
20241029,090700,63126231,740,745,745,740,38131
20241029,090600,34844520,748,741,748,740,21996
20241029,090500,18486622,740,747,747,740,18199
20241029,090400,4964620,748,747,752,747,543
20241029,090300,4558890,752,752,752,752,8
20241029,090200,4552874,752,751,752,747,2129
20241029,090100,2957473,752,752,752,752,15
20241029,090000,2946193,752,747,752,747,3944