stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,190100,273921939,709,709,709,709,989
20241017,190000,273921939,709,709,709,709,0
20241017,185900,273921939,709,709,709,709,0
20241017,185800,273921939,709,709,709,709,0
20241017,185700,273921939,709,709,709,709,0
20241017,185600,273921939,709,709,709,709,0
20241017,185500,273921939,709,709,709,709,0
20241017,185400,273921939,709,709,709,709,0
20241017,185300,273921939,709,709,709,709,0
20241017,185200,273921939,709,709,709,709,0
20241017,185100,273921939,709,709,709,709,0
20241017,185000,273921939,709,709,709,709,0
20241017,184900,273921939,709,709,709,709,0
20241017,184800,273921939,709,709,709,709,0
20241017,184700,273921939,709,709,709,709,0
20241017,184600,273921939,709,709,709,709,0
20241017,184500,273921939,709,709,709,709,0
20241017,184400,273921939,709,709,709,709,0
20241017,184300,273921939,709,709,709,709,0
20241017,184200,273921939,709,709,709,709,0
20241017,184100,273921939,709,709,709,709,0
20241017,184000,273921939,709,709,709,709,0
20241017,183900,273921939,709,709,709,709,0
20241017,183800,273921939,709,709,709,709,0
20241017,183700,273921939,709,709,709,709,0
20241017,183600,273921939,709,709,709,709,0
20241017,183500,273921939,709,709,709,709,0
20241017,183400,273921939,709,709,709,709,0
20241017,183300,273921939,709,709,709,709,0
20241017,183200,273921939,709,709,709,709,0
20241017,183100,273921939,709,709,709,709,989
20241017,183000,273921939,709,709,709,709,0
20241017,182900,273921939,709,709,709,709,0
20241017,182800,273921939,709,709,709,709,0
20241017,182700,273921939,709,709,709,709,0
20241017,182600,273921939,709,709,709,709,0
20241017,182500,273921939,709,709,709,709,0
20241017,182400,273921939,709,709,709,709,0
20241017,182300,273921939,709,709,709,709,0
20241017,182200,273921939,709,709,709,709,0
20241017,182100,273921939,709,709,709,709,0
20241017,182000,273921939,709,709,709,709,0
20241017,181900,273921939,709,709,709,709,0
20241017,181800,273921939,709,709,709,709,0
20241017,181700,273921939,709,709,709,709,0
20241017,181600,273921939,709,709,709,709,0
20241017,181500,273921939,709,709,709,709,0
20241017,181400,273921939,709,709,709,709,0
20241017,181300,273921939,709,709,709,709,0
20241017,181200,273921939,709,709,709,709,0
20241017,181100,273921939,709,709,709,709,0
20241017,181000,273921939,709,709,709,709,0
20241017,180900,273921939,709,709,709,709,0
20241017,180800,273921939,709,709,709,709,0
20241017,180700,273921939,709,709,709,709,0
20241017,180600,273921939,709,709,709,709,0
20241017,180500,273921939,709,709,709,709,0
20241017,180400,273921939,709,709,709,709,0
20241017,180300,273921939,709,709,709,709,0
20241017,180200,273921939,709,709,709,709,0
20241017,180100,273921939,709,709,709,709,989
20241017,180000,273921939,709,709,709,709,0
20241017,175900,273921939,709,709,709,709,0
20241017,175800,273921939,709,709,709,709,0
20241017,175700,273921939,709,709,709,709,0
20241017,175600,273921939,709,709,709,709,0
20241017,175500,273921939,709,709,709,709,0
20241017,175400,273921939,709,709,709,709,0
20241017,175300,273921939,709,709,709,709,0
20241017,175200,273921939,709,709,709,709,0
20241017,175100,273921939,709,709,709,709,0
20241017,175000,273921939,709,709,709,709,0
20241017,174900,273921939,709,709,709,709,0
20241017,174800,273921939,709,709,709,709,0
20241017,174700,273921939,709,709,709,709,0
20241017,174600,273921939,709,709,709,709,0
20241017,174500,273921939,709,709,709,709,0
20241017,174400,273921939,709,709,709,709,0
20241017,174300,273921939,709,709,709,709,0
20241017,174200,273921939,709,709,709,709,0
20241017,174100,273921939,709,709,709,709,0
20241017,174000,273921939,709,709,709,709,0
20241017,173900,273921939,709,709,709,709,0
20241017,173800,273921939,709,709,709,709,0
20241017,173700,273921939,709,709,709,709,0
20241017,173600,273921939,709,709,709,709,0
20241017,173500,273921939,709,709,709,709,0
20241017,173400,273921939,709,709,709,709,0
20241017,173300,273921939,709,709,709,709,0
20241017,173200,273921939,709,709,709,709,0
20241017,173100,273921939,709,709,709,709,989
20241017,173000,273921939,709,709,709,709,0
20241017,172900,273921939,709,709,709,709,0
20241017,172800,273921939,709,709,709,709,0
20241017,172700,273921939,709,709,709,709,0
20241017,172600,273921939,709,709,709,709,0
20241017,172500,273921939,709,709,709,709,0
20241017,172400,273921939,709,709,709,709,0
20241017,172300,273921939,709,709,709,709,0
20241017,172200,273921939,709,709,709,709,0
20241017,172100,273921939,709,709,709,709,0
20241017,172000,273921939,709,709,709,709,0
20241017,171900,273921939,709,709,709,709,0
20241017,171800,273921939,709,709,709,709,0
20241017,171700,273921939,709,709,709,709,0
20241017,171600,273921939,709,709,709,709,0
20241017,171500,273921939,709,709,709,709,0
20241017,171400,273921939,709,709,709,709,0
20241017,171300,273921939,709,709,709,709,0
20241017,171200,273921939,709,709,709,709,0
20241017,171100,273921939,709,709,709,709,0
20241017,171000,273921939,709,709,709,709,0
20241017,170900,273921939,709,709,709,709,0
20241017,170800,273921939,709,709,709,709,0
20241017,170700,273921939,709,709,709,709,0
20241017,170600,273921939,709,709,709,709,0
20241017,170500,273921939,709,709,709,709,0
20241017,170400,273921939,709,709,709,709,0
20241017,170300,273921939,709,709,709,709,0
20241017,170200,273921939,709,709,709,709,0
20241017,170100,273921939,709,709,709,709,989
20241017,170000,273921939,709,709,709,709,0
20241017,165900,273921939,709,709,709,709,0
20241017,165800,273921939,709,709,709,709,0
20241017,165700,273921939,709,709,709,709,0
20241017,165600,273921939,709,709,709,709,0
20241017,165500,273921939,709,709,709,709,0
20241017,165400,273921939,709,709,709,709,0
20241017,165300,273921939,709,709,709,709,0
20241017,165200,273921939,709,709,709,709,0
20241017,165100,273921939,709,709,709,709,0
20241017,165000,273921939,709,709,709,709,0
20241017,164900,273921939,709,709,709,709,0
20241017,164800,273921939,709,709,709,709,0
20241017,164700,273921939,709,709,709,709,0
20241017,164600,273921939,709,709,709,709,0
20241017,164500,273921939,709,709,709,709,0
20241017,164400,273921939,709,709,709,709,0
20241017,164300,273921939,709,709,709,709,0
20241017,164200,273921939,709,709,709,709,0
20241017,164100,273921939,709,709,709,709,0
20241017,164000,273921939,709,709,709,709,0
20241017,163900,273921939,709,709,709,709,0
20241017,163800,273921939,709,709,709,709,0
20241017,163700,273921939,709,709,709,709,0
20241017,163600,273921939,709,709,709,709,0
20241017,163500,273921939,709,709,709,709,0
20241017,163400,273921939,709,709,709,709,0
20241017,163300,273921939,709,709,709,709,0
20241017,163200,273921939,709,709,709,709,0
20241017,163100,273921939,709,709,709,709,989
20241017,163000,273921939,709,709,709,709,0
20241017,162900,273921939,709,709,709,709,0
20241017,162800,273921939,709,709,709,709,0
20241017,162700,273921939,709,709,709,709,0
20241017,162600,273921939,709,709,709,709,0
20241017,162500,273921939,709,709,709,709,0
20241017,162400,273921939,709,709,709,709,0
20241017,162300,273921939,709,709,709,709,0
20241017,162200,273921939,709,709,709,709,0
20241017,162100,273921939,709,709,709,709,0
20241017,162000,273921939,709,709,709,709,0
20241017,161900,273921939,709,709,709,709,0
20241017,161800,273921939,709,709,709,709,0
20241017,161700,273921939,709,709,709,709,0
20241017,161600,273921939,709,709,709,709,0
20241017,161500,273921939,709,709,709,709,0
20241017,161400,273921939,709,709,709,709,0
20241017,161300,273921939,709,709,709,709,0
20241017,161200,273921939,709,709,709,709,0
20241017,161100,273921939,709,709,709,709,0
20241017,161000,273921939,709,709,709,709,0
20241017,160900,273921939,709,709,709,709,0
20241017,160800,273921939,709,709,709,709,0
20241017,160700,273921939,709,709,709,709,0
20241017,160600,273921939,709,709,709,709,0
20241017,160500,273921939,709,709,709,709,0
20241017,160400,273921939,709,709,709,709,0
20241017,160300,273921939,709,709,709,709,0
20241017,160200,273921939,709,709,709,709,0
20241017,160100,273921939,709,709,709,709,989
20241017,160000,273921939,709,709,709,709,0
20241017,155900,273921939,709,709,709,709,0
20241017,155800,273921939,709,709,709,709,0
20241017,155700,273921939,709,709,709,709,0
20241017,155600,273921939,709,709,709,709,0
20241017,155500,273921939,709,709,709,709,0
20241017,155400,273921939,709,709,709,709,0
20241017,155300,273921939,709,709,709,709,0
20241017,155200,273921939,709,709,709,709,0
20241017,155100,273921939,709,709,709,709,0
20241017,155000,273921939,709,709,709,709,0
20241017,154900,273921939,709,709,709,709,0
20241017,154800,273921939,709,709,709,709,0
20241017,154700,273921939,709,709,709,709,0
20241017,154600,273921939,709,709,709,709,0
20241017,154500,273921939,709,709,709,709,0
20241017,154400,273921939,709,709,709,709,0
20241017,154300,273921939,709,709,709,709,0
20241017,154200,273921939,709,709,709,709,0
20241017,154100,273921939,709,709,709,709,0
20241017,154000,273921939,709,709,709,709,0
20241017,153900,273921939,709,709,709,709,0
20241017,153800,273921939,709,709,709,709,0
20241017,153700,273921939,709,709,709,709,0
20241017,153600,273921939,709,709,709,709,0
20241017,153500,273921939,709,709,709,709,0
20241017,153400,273921939,709,709,709,709,0
20241017,153300,273921939,709,709,709,709,0
20241017,153200,273921939,709,709,709,709,0
20241017,153100,273921939,709,709,709,709,989
20241017,153000,273921939,709,709,709,709,989
20241017,152900,273220738,702,702,702,702,0
20241017,152800,273220738,702,702,702,702,0
20241017,152700,273220738,702,702,702,702,0
20241017,152600,273220738,702,702,702,702,0
20241017,152500,273220738,702,702,702,702,0
20241017,152400,273220738,702,702,702,702,0
20241017,152300,273220738,702,702,702,702,0
20241017,152200,273220738,702,702,702,702,0
20241017,152100,273220738,702,702,702,702,0
20241017,152000,273220738,702,702,702,702,0
20241017,151900,273220738,702,702,702,702,0
20241017,151800,273220738,702,702,702,702,0
20241017,151700,273220738,702,697,702,696,2001
20241017,151600,271826177,702,702,702,702,5
20241017,151500,271822667,701,702,702,701,67
20241017,151400,271775634,706,706,706,706,0
20241017,151300,271775634,706,702,706,702,889
20241017,151200,271151552,706,706,706,706,0
20241017,151100,271151552,706,706,706,706,0
20241017,151000,271151552,706,706,706,706,0
20241017,150900,271151552,706,706,706,706,19
20241017,150800,271138138,706,705,706,697,7201
20241017,150700,266094326,706,707,707,706,141
20241017,150600,265994779,710,710,710,710,0
20241017,150500,265994779,710,710,710,710,0
20241017,150400,265994779,710,710,710,710,0
20241017,150300,265994779,710,710,710,710,0
20241017,150200,265994779,710,710,710,710,0
20241017,150100,265994779,710,710,710,710,0
20241017,150000,265994779,710,710,710,710,0
20241017,145900,265994779,710,710,710,710,1
20241017,145800,265994069,709,709,709,709,1565
20241017,145700,264884484,709,709,709,709,0
20241017,145600,264884484,709,709,709,709,1
20241017,145500,264883775,710,710,710,710,0
20241017,145400,264883775,710,710,710,710,0
20241017,145300,264883775,710,707,710,707,3257
20241017,145200,262581073,711,711,711,711,0
20241017,145100,262581073,711,711,711,711,0
20241017,145000,262581073,711,711,711,711,0
20241017,144900,262581073,711,711,711,711,0
20241017,144800,262581073,711,711,711,711,0
20241017,144700,262581073,711,711,711,711,0
20241017,144600,262581073,711,711,711,711,0
20241017,144500,262581073,711,711,711,711,0
20241017,144400,262581073,711,711,711,711,0
20241017,144300,262581073,711,711,711,711,0
20241017,144200,262581073,711,711,711,711,0
20241017,144100,262581073,711,711,711,711,0
20241017,144000,262581073,711,711,711,711,0
20241017,143900,262581073,711,711,711,711,0
20241017,143800,262581073,711,711,711,711,0
20241017,143700,262581073,711,710,711,710,889
20241017,143600,261948995,707,707,707,707,0
20241017,143500,261948995,707,707,707,707,1044
20241017,143400,261210887,708,708,708,708,0
20241017,143300,261210887,708,708,708,708,0
20241017,143200,261210887,708,708,708,708,0
20241017,143100,261210887,708,708,708,708,0
20241017,143000,261210887,708,708,708,708,0
20241017,142900,261210887,708,708,708,708,34
20241017,142800,261186815,708,708,708,708,1
20241017,142700,261186107,710,710,710,710,0
20241017,142600,261186107,710,710,710,710,0
20241017,142500,261186107,710,710,710,710,44
20241017,142400,261154867,711,711,711,711,0
20241017,142300,261154867,711,710,711,710,200
20241017,142200,261012762,711,711,711,711,3000
20241017,142100,258879762,711,710,711,710,36
20241017,142000,258854201,715,704,715,704,22713
20241017,141900,242672277,704,704,704,704,49
20241017,141800,242637781,704,701,704,701,1871
20241017,141700,241322542,698,698,698,698,0
20241017,141600,241322542,698,698,698,698,0
20241017,141500,241322542,698,698,698,698,0
20241017,141400,241322542,698,698,698,698,3104
20241017,141300,239155950,698,698,698,698,0
20241017,141200,239155950,698,700,700,698,300
20241017,141100,238946246,703,703,703,703,0
20241017,141000,238946246,703,703,703,703,0
20241017,140900,238946246,703,703,703,703,1
20241017,140800,238945543,700,703,703,698,29312
20241017,140700,218439552,704,704,704,704,0
20241017,140600,218439552,704,705,705,703,5553
20241017,140500,214534289,704,704,704,704,0
20241017,140400,214534289,704,704,704,704,0
20241017,140300,214534289,704,704,704,704,20
20241017,140200,214520209,704,704,704,704,0
20241017,140100,214520209,704,704,704,704,0
20241017,140000,214520209,704,704,704,704,0
20241017,135900,214520209,704,704,704,704,3612
20241017,135800,211977361,704,704,704,704,0
20241017,135700,211977361,704,704,704,704,0
20241017,135600,211977361,704,704,704,704,0
20241017,135500,211977361,704,705,705,704,5000
20241017,135400,208455707,708,705,708,705,103
20241017,135300,208382786,708,708,708,708,0
20241017,135200,208382786,708,708,708,708,48
20241017,135100,208348802,708,708,708,708,0
20241017,135000,208348802,708,708,708,708,0
20241017,134900,208348802,708,708,708,708,0
20241017,134800,208348802,708,708,708,708,16
20241017,134700,208337474,708,708,708,708,27
20241017,134600,208318358,709,709,709,709,0
20241017,134500,208318358,709,709,709,709,0
20241017,134400,208318358,709,709,709,709,0
20241017,134300,208318358,709,709,709,709,0
20241017,134200,208318358,709,709,709,709,173
20241017,134100,208195701,704,704,704,704,0
20241017,134000,208195701,704,704,704,704,0
20241017,133900,208195701,704,704,704,704,5
20241017,133800,208192181,709,709,709,709,0
20241017,133700,208192181,709,709,709,709,0
20241017,133600,208192181,709,709,709,709,0
20241017,133500,208192181,709,709,709,709,0
20241017,133400,208192181,709,709,709,709,1
20241017,133300,208191472,704,704,704,704,0
20241017,133200,208191472,704,704,704,704,0
20241017,133100,208191472,704,704,704,704,0
20241017,133000,208191472,704,704,704,704,0
20241017,132900,208191472,704,704,704,704,30
20241017,132800,208170352,709,709,709,709,0
20241017,132700,208170352,709,709,709,709,100
20241017,132600,208099452,709,709,709,709,0
20241017,132500,208099452,709,709,709,709,1
20241017,132400,208098743,704,704,704,704,0
20241017,132300,208098743,704,704,704,704,0
20241017,132200,208098743,704,704,704,704,0
20241017,132100,208098743,704,709,709,704,13128
20241017,132000,198837874,712,712,712,712,0
20241017,131900,198837874,712,712,712,712,0
20241017,131800,198837874,712,712,712,712,76
20241017,131700,198783762,712,712,712,712,124
20241017,131600,198695474,712,712,712,712,1
20241017,131500,198694762,710,710,710,710,0
20241017,131400,198694762,710,711,711,710,305
20241017,131300,198478112,713,713,713,713,1
20241017,131200,198477399,715,715,715,715,0
20241017,131100,198477399,715,715,715,715,0
20241017,131000,198477399,715,715,715,714,6
20241017,130900,198473111,715,715,715,715,8
20241017,130800,198467391,715,715,715,715,0
20241017,130700,198467391,715,715,715,715,4
20241017,130600,198464531,715,714,715,714,311
20241017,130500,198242262,714,714,714,714,2
20241017,130400,198240834,714,714,714,714,2
20241017,130300,198239406,715,715,715,715,12
20241017,130200,198230826,715,715,715,715,0
20241017,130100,198230826,715,714,715,714,10
20241017,130000,198223682,714,714,714,714,0
20241017,125900,198223682,714,714,714,714,0
20241017,125800,198223682,714,714,714,714,0
20241017,125700,198223682,714,714,714,714,0
20241017,125600,198223682,714,714,714,714,0
20241017,125500,198223682,714,714,714,714,0
20241017,125400,198223682,714,714,714,714,0
20241017,125300,198223682,714,714,714,714,1500
20241017,125200,197152682,714,714,714,714,0
20241017,125100,197152682,714,714,714,714,0
20241017,125000,197152682,714,714,714,714,0
20241017,124900,197152682,714,714,714,714,0
20241017,124800,197152682,714,714,714,714,0
20241017,124700,197152682,714,714,714,714,0
20241017,124600,197152682,714,714,714,714,0
20241017,124500,197152682,714,714,714,714,0
20241017,124400,197152682,714,714,714,714,0
20241017,124300,197152682,714,714,714,714,7
20241017,124200,197147684,714,714,714,714,0
20241017,124100,197147684,714,714,714,714,0
20241017,124000,197147684,714,714,714,714,0
20241017,123900,197147684,714,714,714,714,253
20241017,123800,196967042,710,710,710,710,0
20241017,123700,196967042,710,710,710,710,500
20241017,123600,196612042,710,711,711,710,200
20241017,123500,196470002,710,710,710,710,0
20241017,123400,196470002,710,710,710,710,0
20241017,123300,196470002,710,710,710,710,0
20241017,123200,196470002,710,710,710,710,0
20241017,123100,196470002,710,710,710,710,0
20241017,123000,196470002,710,710,710,710,0
20241017,122900,196470002,710,710,710,710,0
20241017,122800,196470002,710,710,710,710,0
20241017,122700,196470002,710,710,710,710,0
20241017,122600,196470002,710,710,710,710,0
20241017,122500,196470002,710,710,710,710,0
20241017,122400,196470002,710,710,710,710,687
20241017,122300,195982232,710,710,710,710,0
20241017,122200,195982232,710,710,710,710,0
20241017,122100,195982232,710,710,710,710,0
20241017,122000,195982232,710,710,710,710,0
20241017,121900,195982232,710,710,710,710,0
20241017,121800,195982232,710,710,710,710,0
20241017,121700,195982232,710,710,710,710,4000
20241017,121600,193142232,706,706,706,706,0
20241017,121500,193142232,706,706,706,706,4000
20241017,121400,190318232,706,706,706,706,0
20241017,121300,190318232,706,706,706,706,22
20241017,121200,190302700,706,706,706,706,0
20241017,121100,190302700,706,706,706,706,0
20241017,121000,190302700,706,706,706,706,0
20241017,120900,190302700,706,706,706,706,342
20241017,120800,190061248,706,710,710,706,111
20241017,120700,189982858,706,707,707,706,84
20241017,120600,189923551,707,707,707,707,200
20241017,120500,189782151,707,709,709,707,300
20241017,120400,189570048,710,710,710,710,0
20241017,120300,189570048,710,710,710,710,0
20241017,120200,189570048,710,710,710,710,0
20241017,120100,189570048,710,710,710,710,0
20241017,120000,189570048,710,710,710,710,1
20241017,115900,189569338,705,705,705,705,0
20241017,115800,189569338,705,705,705,705,10
20241017,115700,189562288,710,710,710,710,0
20241017,115600,189562288,710,710,710,710,0
20241017,115500,189562288,710,710,710,710,104
20241017,115400,189488448,710,710,710,710,0
20241017,115300,189488448,710,710,710,710,0
20241017,115200,189488448,710,710,710,710,0
20241017,115100,189488448,710,710,710,710,0
20241017,115000,189488448,710,710,710,710,0
20241017,114900,189488448,710,710,710,710,1
20241017,114800,189487738,705,705,705,705,40
20241017,114700,189459538,710,710,710,710,0
20241017,114600,189459538,710,710,710,710,0
20241017,114500,189459538,710,710,710,710,0
20241017,114400,189459538,710,710,710,710,0
20241017,114300,189459538,710,710,710,710,0
20241017,114200,189459538,710,710,710,710,0
20241017,114100,189459538,710,710,710,710,0
20241017,114000,189459538,710,710,710,710,0
20241017,113900,189459538,710,710,710,710,1
20241017,113800,189458828,704,704,704,704,0
20241017,113700,189458828,704,705,705,704,3105
20241017,113600,187272066,704,711,711,704,29990
20241017,113500,166104644,711,711,711,711,0
20241017,113400,166104644,711,711,711,711,50
20241017,113300,166069094,716,716,716,716,0
20241017,113200,166069094,716,716,716,716,0
20241017,113100,166069094,716,716,716,716,0
20241017,113000,166069094,716,716,716,716,0
20241017,112900,166069094,716,716,716,716,665
20241017,112800,165592954,716,716,716,716,0
20241017,112700,165592954,716,716,716,716,500
20241017,112600,165234954,716,716,716,716,3000
20241017,112500,163086954,716,716,716,716,0
20241017,112400,163086954,716,716,716,716,0
20241017,112300,163086954,716,716,716,716,0
20241017,112200,163086954,716,716,716,716,313
20241017,112100,162862846,716,716,716,716,1
20241017,112000,162862130,715,715,715,715,2000
20241017,111900,161432130,715,715,715,715,25
20241017,111800,161414255,714,714,714,714,0
20241017,111700,161414255,714,714,714,714,0
20241017,111600,161414255,714,714,714,714,0
20241017,111500,161414255,714,714,714,714,0
20241017,111400,161414255,714,714,714,714,1099
20241017,111300,160629569,714,714,714,714,0
20241017,111200,160629569,714,714,714,714,50
20241017,111100,160593869,713,713,713,713,5255
20241017,111000,156847054,713,713,713,713,0
20241017,110900,156847054,713,707,713,707,2
20241017,110800,156845634,713,713,713,713,0
20241017,110700,156845634,713,713,713,713,0
20241017,110600,156845634,713,711,713,706,4001
20241017,110500,154009055,711,711,711,711,0
20241017,110400,154009055,711,711,711,711,0
20241017,110300,154009055,711,711,711,711,2
20241017,110200,154007633,711,711,711,711,0
20241017,110100,154007633,711,711,711,711,0
20241017,110000,154007633,711,711,711,711,1135
20241017,105900,153200648,711,711,711,711,0
20241017,105800,153200648,711,711,711,711,0
20241017,105700,153200648,711,711,711,711,0
20241017,105600,153200648,711,711,711,711,0
20241017,105500,153200648,711,711,711,711,0
20241017,105400,153200648,711,710,711,710,2
20241017,105300,153199227,711,711,711,711,0
20241017,105200,153199227,711,711,711,711,0
20241017,105100,153199227,711,711,711,711,0
20241017,105000,153199227,711,711,711,711,0
20241017,104900,153199227,711,711,711,711,1
20241017,104800,153198516,707,707,707,707,0
20241017,104700,153198516,707,707,707,707,0
20241017,104600,153198516,707,707,707,707,2090
20241017,104500,151720886,707,707,707,707,105
20241017,104400,151646651,707,707,707,707,0
20241017,104300,151646651,707,707,707,707,1
20241017,104200,151645944,707,707,707,707,0
20241017,104100,151645944,707,707,707,707,140
20241017,104000,151546964,707,707,708,707,17
20241017,103900,151534944,715,716,716,715,1273
20241017,103800,150624249,716,706,716,706,2754
20241017,103700,148656442,706,706,706,706,0
20241017,103600,148656442,706,706,706,706,136
20241017,103500,148560426,710,710,710,710,0
20241017,103400,148560426,710,710,710,710,0
20241017,103300,148560426,710,710,710,710,0
20241017,103200,148560426,710,710,710,710,0
20241017,103100,148560426,710,710,710,710,4200
20241017,103000,145578426,710,710,710,710,0
20241017,102900,145578426,710,710,710,710,0
20241017,102800,145578426,710,705,710,705,3597
20241017,102700,143042536,705,705,705,705,0
20241017,102600,143042536,705,705,705,705,0
20241017,102500,143042536,705,707,707,705,5730
20241017,102400,139000420,707,707,707,707,0
20241017,102300,139000420,707,707,707,707,196
20241017,102200,138861848,708,708,708,708,163
20241017,102100,138746444,709,709,709,709,1
20241017,102000,138745735,708,708,708,708,1316
20241017,101900,137814007,709,709,709,709,1684
20241017,101800,136620051,710,710,710,709,1028
20241017,101700,135891191,709,709,709,709,18
20241017,101600,135878429,709,709,709,709,2221
20241017,101500,134303740,710,710,710,710,2311
20241017,101400,132662930,710,710,710,710,0
20241017,101300,132662930,710,710,710,710,0
20241017,101200,132662930,710,710,710,710,42
20241017,101100,132633110,714,714,714,714,0
20241017,101000,132633110,714,714,714,714,1
20241017,100900,132632396,714,714,714,714,170
20241017,100800,132511016,714,714,714,714,10
20241017,100700,132503876,714,714,714,714,1005
20241017,100600,131786306,710,710,710,710,0
20241017,100500,131786306,710,710,710,710,0
20241017,100400,131786306,710,711,711,710,1093
20241017,100300,131010254,715,715,715,715,0
20241017,100200,131010254,715,715,715,715,1
20241017,100100,131009539,711,711,711,711,65
20241017,100000,130963324,711,711,711,711,0
20241017,095900,130963324,711,711,711,711,0
20241017,095800,130963324,711,711,711,711,3202
20241017,095700,128686702,711,711,711,711,2231
20241017,095600,127100461,711,711,711,711,68
20241017,095500,127052113,711,714,714,711,4298
20241017,095400,123987406,715,715,715,715,0
20241017,095300,123987406,715,715,715,715,277
20241017,095200,123789351,715,716,716,715,2454
20241017,095100,122034437,716,717,717,716,1705
20241017,095000,120811991,717,717,717,717,5000
20241017,094900,117226991,717,717,717,717,4
20241017,094800,117224123,717,722,722,717,3405
20241017,094700,114765738,722,722,722,722,9
20241017,094600,114759240,722,722,722,722,0
20241017,094500,114759240,722,717,722,717,13
20241017,094400,114749889,717,720,722,717,4110
20241017,094300,111789098,720,719,720,717,3468
20241017,094200,109301479,719,719,719,719,0
20241017,094100,109301479,719,719,719,719,0
20241017,094000,109301479,719,720,720,718,3036
20241017,093900,107119778,720,720,720,720,0
20241017,093800,107119778,720,720,720,720,5
20241017,093700,107116178,720,720,720,720,50
20241017,093600,107080178,720,720,720,720,1000
20241017,093500,106360178,720,720,720,720,512
20241017,093400,105991538,720,720,721,720,1026
20241017,093300,105252808,720,719,720,719,78
20241017,093200,105196725,719,720,720,719,142
20241017,093100,105094593,720,720,720,720,52
20241017,093000,105057153,720,720,720,720,2899
20241017,092900,102969873,721,714,722,714,82
20241017,092800,102910913,714,716,716,714,1773
20241017,092700,101643354,716,716,716,716,942
20241017,092600,100968882,716,721,721,716,9850
20241017,092500,93892057,721,724,724,721,5434
20241017,092400,89971275,726,728,728,726,2569
20241017,092300,88102181,724,730,730,722,15015
20241017,092200,77252153,725,733,733,725,1089
20241017,092100,76461394,733,726,740,725,28776
20241017,092000,55337657,723,730,730,723,13383
20241017,091900,45593724,731,729,732,728,13404
20241017,091800,35809112,727,724,729,722,8461
20241017,091700,29655848,721,719,723,718,9340
20241017,091600,22929807,719,713,719,713,5066
20241017,091500,19296131,713,710,713,710,4451
20241017,091400,16125848,710,710,710,710,1
20241017,091300,16125138,709,709,709,709,102
20241017,091200,16052820,707,707,707,707,0
20241017,091100,16052820,707,706,707,706,1249
20241017,091000,15170893,706,706,706,706,18
20241017,090900,15158185,706,707,707,706,2101
20241017,090800,13674789,706,706,706,706,100
20241017,090700,13604189,706,706,706,706,1767
20241017,090600,12356687,706,706,706,706,564
20241017,090500,11958503,706,707,707,706,748
20241017,090400,11430407,706,706,706,706,30
20241017,090300,11409227,705,705,705,705,2
20241017,090200,11407817,712,712,712,712,1
20241017,090100,11407105,710,713,713,710,11152
20241017,090000,3487685,713,710,713,710,2912