stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,190100,132651564,662,662,662,662,1085
20241014,190000,132651564,662,662,662,662,0
20241014,185900,132651564,662,662,662,662,0
20241014,185800,132651564,662,662,662,662,0
20241014,185700,132651564,662,662,662,662,0
20241014,185600,132651564,662,662,662,662,0
20241014,185500,132651564,662,662,662,662,0
20241014,185400,132651564,662,662,662,662,0
20241014,185300,132651564,662,662,662,662,0
20241014,185200,132651564,662,662,662,662,0
20241014,185100,132651564,662,662,662,662,0
20241014,185000,132651564,662,662,662,662,0
20241014,184900,132651564,662,662,662,662,0
20241014,184800,132651564,662,662,662,662,0
20241014,184700,132651564,662,662,662,662,0
20241014,184600,132651564,662,662,662,662,0
20241014,184500,132651564,662,662,662,662,0
20241014,184400,132651564,662,662,662,662,0
20241014,184300,132651564,662,662,662,662,0
20241014,184200,132651564,662,662,662,662,0
20241014,184100,132651564,662,662,662,662,0
20241014,184000,132651564,662,662,662,662,0
20241014,183900,132651564,662,662,662,662,0
20241014,183800,132651564,662,662,662,662,0
20241014,183700,132651564,662,662,662,662,0
20241014,183600,132651564,662,662,662,662,0
20241014,183500,132651564,662,662,662,662,0
20241014,183400,132651564,662,662,662,662,0
20241014,183300,132651564,662,662,662,662,0
20241014,183200,132651564,662,662,662,662,0
20241014,183100,132651564,662,662,662,662,1085
20241014,183000,132651564,662,662,662,662,0
20241014,182900,132651564,662,662,662,662,0
20241014,182800,132651564,662,662,662,662,0
20241014,182700,132651564,662,662,662,662,0
20241014,182600,132651564,662,662,662,662,0
20241014,182500,132651564,662,662,662,662,0
20241014,182400,132651564,662,662,662,662,0
20241014,182300,132651564,662,662,662,662,0
20241014,182200,132651564,662,662,662,662,0
20241014,182100,132651564,662,662,662,662,0
20241014,182000,132651564,662,662,662,662,0
20241014,181900,132651564,662,662,662,662,0
20241014,181800,132651564,662,662,662,662,0
20241014,181700,132651564,662,662,662,662,0
20241014,181600,132651564,662,662,662,662,0
20241014,181500,132651564,662,662,662,662,0
20241014,181400,132651564,662,662,662,662,0
20241014,181300,132651564,662,662,662,662,0
20241014,181200,132651564,662,662,662,662,0
20241014,181100,132651564,662,662,662,662,0
20241014,181000,132651564,662,662,662,662,0
20241014,180900,132651564,662,662,662,662,0
20241014,180800,132651564,662,662,662,662,0
20241014,180700,132651564,662,662,662,662,0
20241014,180600,132651564,662,662,662,662,0
20241014,180500,132651564,662,662,662,662,0
20241014,180400,132651564,662,662,662,662,0
20241014,180300,132651564,662,662,662,662,0
20241014,180200,132651564,662,662,662,662,0
20241014,180100,132651564,662,662,662,662,1085
20241014,180000,132651564,662,662,662,662,0
20241014,175900,132651564,662,662,662,662,0
20241014,175800,132651564,662,662,662,662,0
20241014,175700,132651564,662,662,662,662,0
20241014,175600,132651564,662,662,662,662,0
20241014,175500,132651564,662,662,662,662,0
20241014,175400,132651564,662,662,662,662,0
20241014,175300,132651564,662,662,662,662,0
20241014,175200,132651564,662,662,662,662,0
20241014,175100,132651564,662,662,662,662,0
20241014,175000,132651564,662,662,662,662,0
20241014,174900,132651564,662,662,662,662,0
20241014,174800,132651564,662,662,662,662,0
20241014,174700,132651564,662,662,662,662,0
20241014,174600,132651564,662,662,662,662,0
20241014,174500,132651564,662,662,662,662,0
20241014,174400,132651564,662,662,662,662,0
20241014,174300,132651564,662,662,662,662,0
20241014,174200,132651564,662,662,662,662,0
20241014,174100,132651564,662,662,662,662,0
20241014,174000,132651564,662,662,662,662,0
20241014,173900,132651564,662,662,662,662,0
20241014,173800,132651564,662,662,662,662,0
20241014,173700,132651564,662,662,662,662,0
20241014,173600,132651564,662,662,662,662,0
20241014,173500,132651564,662,662,662,662,0
20241014,173400,132651564,662,662,662,662,0
20241014,173300,132651564,662,662,662,662,0
20241014,173200,132651564,662,662,662,662,0
20241014,173100,132651564,662,662,662,662,1085
20241014,173000,132651564,662,662,662,662,0
20241014,172900,132651564,662,662,662,662,0
20241014,172800,132651564,662,662,662,662,0
20241014,172700,132651564,662,662,662,662,0
20241014,172600,132651564,662,662,662,662,0
20241014,172500,132651564,662,662,662,662,0
20241014,172400,132651564,662,662,662,662,0
20241014,172300,132651564,662,662,662,662,0
20241014,172200,132651564,662,662,662,662,0
20241014,172100,132651564,662,662,662,662,0
20241014,172000,132651564,662,662,662,662,0
20241014,171900,132651564,662,662,662,662,0
20241014,171800,132651564,662,662,662,662,0
20241014,171700,132651564,662,662,662,662,0
20241014,171600,132651564,662,662,662,662,0
20241014,171500,132651564,662,662,662,662,0
20241014,171400,132651564,662,662,662,662,0
20241014,171300,132651564,662,662,662,662,0
20241014,171200,132651564,662,662,662,662,0
20241014,171100,132651564,662,662,662,662,0
20241014,171000,132651564,662,662,662,662,0
20241014,170900,132651564,662,662,662,662,0
20241014,170800,132651564,662,662,662,662,0
20241014,170700,132651564,662,662,662,662,0
20241014,170600,132651564,662,662,662,662,0
20241014,170500,132651564,662,662,662,662,0
20241014,170400,132651564,662,662,662,662,0
20241014,170300,132651564,662,662,662,662,0
20241014,170200,132651564,662,662,662,662,0
20241014,170100,132651564,662,662,662,662,1085
20241014,170000,132651564,662,662,662,662,0
20241014,165900,132651564,662,662,662,662,0
20241014,165800,132651564,662,662,662,662,0
20241014,165700,132651564,662,662,662,662,0
20241014,165600,132651564,662,662,662,662,0
20241014,165500,132651564,662,662,662,662,0
20241014,165400,132651564,662,662,662,662,0
20241014,165300,132651564,662,662,662,662,0
20241014,165200,132651564,662,662,662,662,0
20241014,165100,132651564,662,662,662,662,0
20241014,165000,132651564,662,662,662,662,0
20241014,164900,132651564,662,662,662,662,0
20241014,164800,132651564,662,662,662,662,0
20241014,164700,132651564,662,662,662,662,0
20241014,164600,132651564,662,662,662,662,0
20241014,164500,132651564,662,662,662,662,0
20241014,164400,132651564,662,662,662,662,0
20241014,164300,132651564,662,662,662,662,0
20241014,164200,132651564,662,662,662,662,0
20241014,164100,132651564,662,662,662,662,0
20241014,164000,132651564,662,662,662,662,0
20241014,163900,132651564,662,662,662,662,0
20241014,163800,132651564,662,662,662,662,0
20241014,163700,132651564,662,662,662,662,0
20241014,163600,132651564,662,662,662,662,0
20241014,163500,132651564,662,662,662,662,0
20241014,163400,132651564,662,662,662,662,0
20241014,163300,132651564,662,662,662,662,0
20241014,163200,132651564,662,662,662,662,0
20241014,163100,132651564,662,662,662,662,1085
20241014,163000,132651564,662,662,662,662,0
20241014,162900,132651564,662,662,662,662,0
20241014,162800,132651564,662,662,662,662,0
20241014,162700,132651564,662,662,662,662,0
20241014,162600,132651564,662,662,662,662,0
20241014,162500,132651564,662,662,662,662,0
20241014,162400,132651564,662,662,662,662,0
20241014,162300,132651564,662,662,662,662,0
20241014,162200,132651564,662,662,662,662,0
20241014,162100,132651564,662,662,662,662,0
20241014,162000,132651564,662,662,662,662,0
20241014,161900,132651564,662,662,662,662,0
20241014,161800,132651564,662,662,662,662,0
20241014,161700,132651564,662,662,662,662,0
20241014,161600,132651564,662,662,662,662,0
20241014,161500,132651564,662,662,662,662,0
20241014,161400,132651564,662,662,662,662,0
20241014,161300,132651564,662,662,662,662,0
20241014,161200,132651564,662,662,662,662,0
20241014,161100,132651564,662,662,662,662,0
20241014,161000,132651564,662,662,662,662,0
20241014,160900,132651564,662,662,662,662,0
20241014,160800,132651564,662,662,662,662,0
20241014,160700,132651564,662,662,662,662,0
20241014,160600,132651564,662,662,662,662,0
20241014,160500,132651564,662,662,662,662,0
20241014,160400,132651564,662,662,662,662,0
20241014,160300,132651564,662,662,662,662,0
20241014,160200,132651564,662,662,662,662,0
20241014,160100,132651564,662,662,662,662,1085
20241014,160000,132651564,662,662,662,662,0
20241014,155900,132651564,662,662,662,662,0
20241014,155800,132651564,662,662,662,662,0
20241014,155700,132651564,662,662,662,662,0
20241014,155600,132651564,662,662,662,662,0
20241014,155500,132651564,662,662,662,662,0
20241014,155400,132651564,662,662,662,662,0
20241014,155300,132651564,662,662,662,662,0
20241014,155200,132651564,662,662,662,662,0
20241014,155100,132651564,662,662,662,662,0
20241014,155000,132651564,662,662,662,662,0
20241014,154900,132651564,662,662,662,662,0
20241014,154800,132651564,662,662,662,662,0
20241014,154700,132651564,662,662,662,662,0
20241014,154600,132651564,662,662,662,662,0
20241014,154500,132651564,662,662,662,662,0
20241014,154400,132651564,662,662,662,662,0
20241014,154300,132651564,662,662,662,662,0
20241014,154200,132651564,662,662,662,662,0
20241014,154100,132651564,662,662,662,662,0
20241014,154000,132651564,662,662,662,662,0
20241014,153900,132651564,662,662,662,662,0
20241014,153800,132651564,662,662,662,662,0
20241014,153700,132651564,662,662,662,662,0
20241014,153600,132651564,662,662,662,662,0
20241014,153500,132651564,662,662,662,662,0
20241014,153400,132651564,662,662,662,662,0
20241014,153300,132651564,662,662,662,662,0
20241014,153200,132651564,662,662,662,662,0
20241014,153100,132651564,662,662,662,662,1085
20241014,153000,132651564,662,662,662,662,1085
20241014,152900,131933294,662,662,662,662,0
20241014,152800,131933294,662,662,662,662,0
20241014,152700,131933294,662,662,662,662,0
20241014,152600,131933294,662,662,662,662,0
20241014,152500,131933294,662,662,662,662,0
20241014,152400,131933294,662,662,662,662,0
20241014,152300,131933294,662,662,662,662,0
20241014,152200,131933294,662,662,662,662,0
20241014,152100,131933294,662,662,662,662,0
20241014,152000,131933294,662,662,662,662,0
20241014,151900,131933294,662,664,664,662,293
20241014,151800,131739325,667,665,667,661,2313
20241014,151700,130208985,666,666,666,666,50
20241014,151600,130175685,666,666,666,666,0
20241014,151500,130175685,666,666,666,666,5
20241014,151400,130172355,669,669,669,669,0
20241014,151300,130172355,669,668,669,668,2
20241014,151200,130171018,667,664,667,664,1501
20241014,151100,129174351,664,664,664,664,0
20241014,151000,129174351,664,664,664,664,1952
20241014,150900,127878223,667,667,667,665,304
20241014,150800,127676056,669,669,669,669,281
20241014,150700,127488067,669,669,669,669,0
20241014,150600,127488067,669,669,669,669,0
20241014,150500,127488067,669,669,669,669,0
20241014,150400,127488067,669,669,669,669,0
20241014,150300,127488067,669,669,669,669,127
20241014,150200,127403104,669,669,669,669,1145
20241014,150100,126637099,669,669,669,669,0
20241014,150000,126637099,669,669,669,669,1
20241014,145900,126636430,669,669,669,669,0
20241014,145800,126636430,669,669,669,669,0
20241014,145700,126636430,669,669,669,669,0
20241014,145600,126636430,669,669,669,669,0
20241014,145500,126636430,669,667,669,667,3
20241014,145400,126634426,664,666,666,664,2000
20241014,145300,125304449,669,669,669,669,22
20241014,145200,125289731,669,669,669,669,62
20241014,145100,125248253,669,669,669,669,12
20241014,145000,125240225,669,669,669,669,0
20241014,144900,125240225,669,669,669,669,149
20241014,144800,125140544,669,669,669,669,0
20241014,144700,125140544,669,669,669,669,0
20241014,144600,125140544,669,669,669,669,1
20241014,144500,125139875,669,669,669,669,14
20241014,144400,125130509,668,668,668,668,450
20241014,144300,124829909,668,668,668,668,0
20241014,144200,124829909,668,668,668,668,0
20241014,144100,124829909,668,668,668,668,0
20241014,144000,124829909,668,668,668,668,1
20241014,143900,124829241,669,669,669,669,0
20241014,143800,124829241,669,669,669,669,0
20241014,143700,124829241,669,667,669,667,3
20241014,143600,124827237,664,666,666,664,3000
20241014,143500,122835234,669,669,669,669,0
20241014,143400,122835234,669,669,669,669,0
20241014,143300,122835234,669,669,669,669,0
20241014,143200,122835234,669,669,669,669,0
20241014,143100,122835234,669,667,669,667,2
20241014,143000,122833898,667,667,667,667,120
20241014,142900,122753858,669,669,669,669,0
20241014,142800,122753858,669,669,669,669,0
20241014,142700,122753858,669,669,669,669,0
20241014,142600,122753858,669,669,669,669,0
20241014,142500,122753858,669,669,669,669,1
20241014,142400,122753189,669,669,669,669,0
20241014,142300,122753189,669,669,669,669,1
20241014,142200,122752520,669,668,669,668,2
20241014,142100,122751183,669,669,669,669,2000
20241014,142000,121413183,669,668,669,668,5
20241014,141900,121409839,667,667,667,667,0
20241014,141800,121409839,667,667,667,664,1491
20241014,141700,120417545,668,668,668,668,0
20241014,141600,120417545,668,668,668,668,0
20241014,141500,120417545,668,668,668,668,0
20241014,141400,120417545,668,667,669,667,1465
20241014,141300,119440094,667,667,667,667,0
20241014,141200,119440094,667,667,667,667,5
20241014,141100,119436759,667,667,667,667,0
20241014,141000,119436759,667,667,667,667,168
20241014,140900,119324703,667,667,667,667,0
20241014,140800,119324703,667,667,667,667,0
20241014,140700,119324703,667,667,667,667,0
20241014,140600,119324703,667,667,667,667,0
20241014,140500,119324703,667,667,667,667,0
20241014,140400,119324703,667,666,667,666,335
20241014,140300,119101560,666,666,666,666,2
20241014,140200,119100228,666,666,666,666,167
20241014,140100,118989006,666,666,666,666,0
20241014,140000,118989006,666,666,666,666,0
20241014,135900,118989006,666,666,666,666,0
20241014,135800,118989006,666,666,666,666,2
20241014,135700,118987674,666,666,666,666,0
20241014,135600,118987674,666,666,666,666,0
20241014,135500,118987674,666,666,666,666,0
20241014,135400,118987674,666,666,666,666,0
20241014,135300,118987674,666,666,666,666,0
20241014,135200,118987674,666,666,666,666,0
20241014,135100,118987674,666,666,666,666,0
20241014,135000,118987674,666,666,666,666,0
20241014,134900,118987674,666,666,666,666,0
20241014,134800,118987674,666,666,666,666,0
20241014,134700,118987674,666,666,666,666,0
20241014,134600,118987674,666,666,666,666,0
20241014,134500,118987674,666,666,666,666,0
20241014,134400,118987674,666,666,666,666,0
20241014,134300,118987674,666,666,666,666,0
20241014,134200,118987674,666,666,666,666,14
20241014,134100,118978350,666,666,666,666,33
20241014,134000,118956372,666,666,666,666,0
20241014,133900,118956372,666,666,666,666,0
20241014,133800,118956372,666,666,666,666,0
20241014,133700,118956372,666,666,666,666,0
20241014,133600,118956372,666,666,666,666,0
20241014,133500,118956372,666,666,666,666,10
20241014,133400,118949712,666,666,666,666,0
20241014,133300,118949712,666,666,666,666,6
20241014,133200,118945716,665,665,665,665,0
20241014,133100,118945716,665,665,665,665,0
20241014,133000,118945716,665,665,665,665,0
20241014,132900,118945716,665,665,665,665,0
20241014,132800,118945716,665,665,665,665,0
20241014,132700,118945716,665,665,665,665,1
20241014,132600,118945051,666,665,666,665,2
20241014,132500,118943720,662,665,665,662,8358
20241014,132400,113410215,667,667,667,667,0
20241014,132300,113410215,667,667,667,667,0
20241014,132200,113410215,667,667,667,667,0
20241014,132100,113410215,667,667,667,667,5
20241014,132000,113406880,667,667,667,667,0
20241014,131900,113406880,667,667,667,667,0
20241014,131800,113406880,667,666,667,666,2
20241014,131700,113405547,662,662,662,662,0
20241014,131600,113405547,662,662,662,662,208
20241014,131500,113267851,663,664,664,663,157
20241014,131400,113163759,665,665,665,665,0
20241014,131300,113163759,665,665,665,665,0
20241014,131200,113163759,665,665,665,665,0
20241014,131100,113163759,665,665,665,665,0
20241014,131000,113163759,665,665,665,665,1
20241014,130900,113163094,665,665,665,665,1
20241014,130800,113162429,662,664,664,662,1394
20241014,130700,112239091,665,665,665,665,0
20241014,130600,112239091,665,665,665,665,5
20241014,130500,112235766,665,665,665,665,0
20241014,130400,112235766,665,665,665,665,0
20241014,130300,112235766,665,665,665,665,16
20241014,130200,112225126,665,666,666,665,23
20241014,130100,112209809,667,667,667,667,0
20241014,130000,112209809,667,667,667,667,0
20241014,125900,112209809,667,667,667,667,0
20241014,125800,112209809,667,667,667,667,0
20241014,125700,112209809,667,667,667,667,600
20241014,125600,111809609,667,667,667,667,0
20241014,125500,111809609,667,668,668,667,922
20241014,125400,111194224,668,668,668,668,0
20241014,125300,111194224,668,668,668,668,0
20241014,125200,111194224,668,668,668,668,0
20241014,125100,111194224,668,668,668,668,0
20241014,125000,111194224,668,668,668,668,160
20241014,124900,111087344,669,669,669,669,0
20241014,124800,111087344,669,670,670,669,201
20241014,124700,110952675,670,670,670,670,0
20241014,124600,110952675,670,670,670,670,0
20241014,124500,110952675,670,670,670,670,100
20241014,124400,110885675,670,670,670,670,0
20241014,124300,110885675,670,670,670,670,0
20241014,124200,110885675,670,670,670,670,9
20241014,124100,110879645,670,670,670,670,1
20241014,124000,110878975,668,668,668,668,0
20241014,123900,110878975,668,668,668,668,0
20241014,123800,110878975,668,668,668,668,738
20241014,123700,110385991,668,668,668,668,0
20241014,123600,110385991,668,668,668,668,0
20241014,123500,110385991,668,668,668,668,11
20241014,123400,110378643,668,668,668,668,0
20241014,123300,110378643,668,668,668,668,0
20241014,123200,110378643,668,668,668,668,20
20241014,123100,110365283,668,668,668,668,20
20241014,123000,110351923,667,667,667,667,0
20241014,122900,110351923,667,667,667,667,0
20241014,122800,110351923,667,667,667,667,0
20241014,122700,110351923,667,668,668,667,51
20241014,122600,110317905,667,667,667,667,60
20241014,122500,110277885,663,665,665,663,302
20241014,122400,110077656,666,666,666,666,0
20241014,122300,110077656,666,666,666,666,0
20241014,122200,110077656,666,666,666,666,0
20241014,122100,110077656,666,666,666,666,0
20241014,122000,110077656,666,666,666,666,0
20241014,121900,110077656,666,666,666,666,0
20241014,121800,110077656,666,666,666,666,1
20241014,121700,110076990,666,666,666,666,0
20241014,121600,110076990,666,666,666,666,1
20241014,121500,110076324,668,667,668,667,2
20241014,121400,110074989,662,662,662,662,0
20241014,121300,110074989,662,662,662,662,0
20241014,121200,110074989,662,662,662,662,0
20241014,121100,110074989,662,662,662,662,0
20241014,121000,110074989,662,670,670,662,6172
20241014,120900,105985908,671,671,671,671,1
20241014,120800,105985237,667,671,671,667,100
20241014,120700,105918526,672,672,672,672,0
20241014,120600,105918526,672,672,672,672,1
20241014,120500,105917854,673,673,673,673,0
20241014,120400,105917854,673,673,673,673,674
20241014,120300,105464252,673,673,673,673,100
20241014,120200,105396952,673,673,673,673,181
20241014,120100,105275139,673,673,673,673,2
20241014,120000,105273793,673,673,673,673,0
20241014,115900,105273793,673,673,673,673,2
20241014,115800,105272447,673,673,673,673,0
20241014,115700,105272447,673,673,673,673,0
20241014,115600,105272447,673,673,673,673,0
20241014,115500,105272447,673,673,673,673,0
20241014,115400,105272447,673,673,673,673,0
20241014,115300,105272447,673,673,673,673,128
20241014,115200,105186303,673,673,673,673,0
20241014,115100,105186303,673,673,673,673,0
20241014,115000,105186303,673,673,673,673,0
20241014,114900,105186303,673,673,673,673,0
20241014,114800,105186303,673,673,673,673,0
20241014,114700,105186303,673,673,673,673,1
20241014,114600,105185630,676,676,676,676,0
20241014,114500,105185630,676,676,676,676,0
20241014,114400,105185630,676,676,676,676,13
20241014,114300,105176842,667,673,673,667,300
20241014,114200,104976517,674,674,674,674,30
20241014,114100,104956297,674,674,674,674,0
20241014,114000,104956297,674,674,674,674,0
20241014,113900,104956297,674,674,674,674,0
20241014,113800,104956297,674,675,675,674,59
20241014,113700,104916473,677,677,677,675,65
20241014,113600,104872552,676,671,676,671,6673
20241014,113500,100386700,671,670,671,670,1800
20241014,113400,99179029,670,670,670,670,200
20241014,113300,99045029,670,670,670,670,0
20241014,113200,99045029,670,671,671,670,1207
20241014,113100,98235133,671,671,671,671,3816
20241014,113000,95674597,671,671,671,669,1379
20241014,112900,94749325,671,671,671,671,0
20241014,112800,94749325,671,671,671,669,1035
20241014,112700,94055905,672,672,672,672,1000
20241014,112600,93383905,672,671,672,670,153
20241014,112500,93281191,672,672,672,672,0
20241014,112400,93281191,672,672,672,671,56
20241014,112300,93243609,672,669,672,669,5612
20241014,112200,89474314,669,669,669,669,526
20241014,112100,89122420,669,666,669,666,1954
20241014,112000,87817472,667,663,667,663,1473
20241014,111900,86836840,663,663,663,663,35
20241014,111800,86813635,664,664,664,664,0
20241014,111700,86813635,664,665,665,664,5
20241014,111600,86810312,666,666,666,666,112
20241014,111500,86735720,666,666,666,666,0
20241014,111400,86735720,666,665,666,663,78
20241014,111300,86683979,666,666,666,666,0
20241014,111200,86683979,666,666,666,666,88
20241014,111100,86625371,666,666,666,666,1
20241014,111000,86624705,665,665,665,665,0
20241014,110900,86624705,665,665,665,665,0
20241014,110800,86624705,665,665,665,665,0
20241014,110700,86624705,665,665,665,665,1
20241014,110600,86624040,666,666,666,666,0
20241014,110500,86624040,666,666,666,666,0
20241014,110400,86624040,666,666,666,666,0
20241014,110300,86624040,666,666,666,666,0
20241014,110200,86624040,666,666,666,666,1
20241014,110100,86623374,667,667,667,667,0
20241014,110000,86623374,667,667,667,667,1
20241014,105900,86622707,668,668,668,668,0
20241014,105800,86622707,668,668,668,668,0
20241014,105700,86622707,668,668,668,668,0
20241014,105600,86622707,668,668,668,668,0
20241014,105500,86622707,668,668,668,668,0
20241014,105400,86622707,668,668,668,668,10
20241014,105300,86616027,668,668,668,668,0
20241014,105200,86616027,668,666,668,665,5
20241014,105100,86612696,668,668,668,668,0
20241014,105000,86612696,668,666,668,666,153
20241014,104900,86510645,663,666,666,663,22879
20241014,104800,71309444,669,668,669,667,989
20241014,104700,70649530,669,669,669,669,379
20241014,104600,70395979,669,670,670,669,81
20241014,104500,70341759,670,670,670,670,0
20241014,104400,70341759,670,672,672,670,24
20241014,104300,70325671,671,671,671,671,4
20241014,104200,70322987,671,671,671,671,0
20241014,104100,70322987,671,671,671,671,0
20241014,104000,70322987,671,671,671,671,1
20241014,103900,70322316,672,672,672,672,0
20241014,103800,70322316,672,672,672,672,0
20241014,103700,70322316,672,672,672,672,0
20241014,103600,70322316,672,672,672,672,0
20241014,103500,70322316,672,672,672,672,0
20241014,103400,70322316,672,672,672,672,0
20241014,103300,70322316,672,671,672,667,935
20241014,103200,69698196,672,671,672,671,937
20241014,103100,69068702,671,671,671,671,0
20241014,103000,69068702,671,671,671,671,0
20241014,102900,69068702,671,671,671,671,30
20241014,102800,69048572,670,670,670,670,0
20241014,102700,69048572,670,670,670,670,1
20241014,102600,69047902,670,670,670,670,0
20241014,102500,69047902,670,670,670,670,0
20241014,102400,69047902,670,672,672,670,287
20241014,102300,68855610,672,672,672,672,0
20241014,102200,68855610,672,670,672,670,16
20241014,102100,68844887,670,670,670,670,0
20241014,102000,68844887,670,670,670,670,0
20241014,101900,68844887,670,670,670,670,1
20241014,101800,68844217,665,671,671,665,202
20241014,101700,68709719,671,671,671,671,1
20241014,101600,68709048,672,672,672,672,0
20241014,101500,68709048,672,672,672,672,1
20241014,101400,68708376,672,671,672,671,500
20241014,101300,68372875,671,671,671,671,0
20241014,101200,68372875,671,671,671,671,0
20241014,101100,68372875,671,671,671,671,0
20241014,101000,68372875,671,671,671,671,0
20241014,100900,68372875,671,671,671,671,20
20241014,100800,68359455,671,671,671,671,1
20241014,100700,68358784,666,666,666,666,0
20241014,100600,68358784,666,666,666,666,0
20241014,100500,68358784,666,666,666,666,0
20241014,100400,68358784,666,670,670,666,120
20241014,100300,68278388,671,671,671,671,1
20241014,100200,68277717,665,665,665,665,0
20241014,100100,68277717,665,665,665,665,1458
20241014,100000,67308147,673,673,673,673,0
20241014,095900,67308147,673,673,673,673,0
20241014,095800,67308147,673,672,673,672,150
20241014,095700,67207256,673,672,673,672,340
20241014,095600,66978495,673,670,673,670,145
20241014,095500,66881168,665,672,672,665,1713
20241014,095400,65731802,672,671,672,671,800
20241014,095300,65194266,671,671,671,671,100
20241014,095200,65127166,664,664,664,664,0
20241014,095100,65127166,664,664,664,664,0
20241014,095000,65127166,664,670,670,664,3959
20241014,094900,62488998,670,670,670,670,0
20241014,094800,62488998,670,676,676,670,12065
20241014,094700,54371816,675,675,675,675,0
20241014,094600,54371816,675,672,675,672,2110
20241014,094500,52953248,672,671,672,671,15731
20241014,094400,42382516,671,671,671,671,200
20241014,094300,42248316,671,671,672,671,1575
20241014,094200,41190534,670,670,670,665,1940
20241014,094100,39895034,670,673,673,670,3465
20241014,094000,37567271,676,676,676,676,10
20241014,093900,37560511,676,676,676,675,7840
20241014,093800,32268094,676,676,676,676,382
20241014,093700,32009862,676,676,676,676,10
20241014,093600,32003102,676,679,679,676,215
20241014,093500,31857717,671,673,673,671,545
20241014,093400,31491570,676,679,679,676,1832
20241014,093300,30253108,679,676,679,676,6231
20241014,093200,26040793,676,679,679,676,294
20241014,093100,25841617,679,672,679,672,2437
20241014,093000,24195299,671,671,671,671,0
20241014,092900,24195299,671,671,671,671,5
20241014,092800,24191944,678,678,678,677,11002
20241014,092700,16733394,679,679,679,679,2825
20241014,092600,14815219,679,673,679,673,4894
20241014,092500,11509781,673,667,674,667,1158
20241014,092400,10733590,669,671,671,669,472
20241014,092300,10417342,671,670,672,670,1075
20241014,092200,9697048,665,665,665,665,487
20241014,092100,9373193,665,664,665,664,848
20241014,092000,8810108,664,664,664,664,2
20241014,091900,8808780,660,660,660,660,0
20241014,091800,8808780,660,660,660,660,574
20241014,091700,8429940,660,660,660,660,0
20241014,091600,8429940,660,657,660,657,774
20241014,091500,7921342,657,657,657,657,0
20241014,091400,7921342,657,657,657,657,0
20241014,091300,7921342,657,656,657,656,900
20241014,091200,7330558,655,655,655,655,100
20241014,091100,7265058,654,654,654,654,2153
20241014,091000,5856996,654,654,654,654,3012
20241014,090900,3887148,654,652,654,652,300
20241014,090800,3691248,652,653,653,652,1601
20241014,090700,2647395,652,656,657,652,211
20241014,090600,2509814,652,652,652,652,0
20241014,090500,2509814,652,653,653,652,874
20241014,090400,1939956,656,656,656,656,52
20241014,090300,1905844,651,651,651,651,0
20241014,090200,1905844,651,651,651,651,573
20241014,090100,1532821,659,659,659,659,0
20241014,090000,1532821,659,659,659,659,20