stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,190100,117306543,699,699,699,699,1634
20241018,190000,117306543,699,699,699,699,0
20241018,185900,117306543,699,699,699,699,0
20241018,185800,117306543,699,699,699,699,0
20241018,185700,117306543,699,699,699,699,0
20241018,185600,117306543,699,699,699,699,0
20241018,185500,117306543,699,699,699,699,0
20241018,185400,117306543,699,699,699,699,0
20241018,185300,117306543,699,699,699,699,0
20241018,185200,117306543,699,699,699,699,0
20241018,185100,117306543,699,699,699,699,0
20241018,185000,117306543,699,699,699,699,0
20241018,184900,117306543,699,699,699,699,0
20241018,184800,117306543,699,699,699,699,0
20241018,184700,117306543,699,699,699,699,0
20241018,184600,117306543,699,699,699,699,0
20241018,184500,117306543,699,699,699,699,0
20241018,184400,117306543,699,699,699,699,0
20241018,184300,117306543,699,699,699,699,0
20241018,184200,117306543,699,699,699,699,0
20241018,184100,117306543,699,699,699,699,0
20241018,184000,117306543,699,699,699,699,0
20241018,183900,117306543,699,699,699,699,0
20241018,183800,117306543,699,699,699,699,0
20241018,183700,117306543,699,699,699,699,0
20241018,183600,117306543,699,699,699,699,0
20241018,183500,117306543,699,699,699,699,0
20241018,183400,117306543,699,699,699,699,0
20241018,183300,117306543,699,699,699,699,0
20241018,183200,117306543,699,699,699,699,0
20241018,183100,117306543,699,699,699,699,1634
20241018,183000,117306543,699,699,699,699,0
20241018,182900,117306543,699,699,699,699,0
20241018,182800,117306543,699,699,699,699,0
20241018,182700,117306543,699,699,699,699,0
20241018,182600,117306543,699,699,699,699,0
20241018,182500,117306543,699,699,699,699,0
20241018,182400,117306543,699,699,699,699,0
20241018,182300,117306543,699,699,699,699,0
20241018,182200,117306543,699,699,699,699,0
20241018,182100,117306543,699,699,699,699,0
20241018,182000,117306543,699,699,699,699,0
20241018,181900,117306543,699,699,699,699,0
20241018,181800,117306543,699,699,699,699,0
20241018,181700,117306543,699,699,699,699,0
20241018,181600,117306543,699,699,699,699,0
20241018,181500,117306543,699,699,699,699,0
20241018,181400,117306543,699,699,699,699,0
20241018,181300,117306543,699,699,699,699,0
20241018,181200,117306543,699,699,699,699,0
20241018,181100,117306543,699,699,699,699,0
20241018,181000,117306543,699,699,699,699,0
20241018,180900,117306543,699,699,699,699,0
20241018,180800,117306543,699,699,699,699,0
20241018,180700,117306543,699,699,699,699,0
20241018,180600,117306543,699,699,699,699,0
20241018,180500,117306543,699,699,699,699,0
20241018,180400,117306543,699,699,699,699,0
20241018,180300,117306543,699,699,699,699,0
20241018,180200,117306543,699,699,699,699,0
20241018,180100,117306543,699,699,699,699,1634
20241018,180000,117306543,699,699,699,699,0
20241018,175900,117306543,699,699,699,699,0
20241018,175800,117306543,699,699,699,699,0
20241018,175700,117306543,699,699,699,699,0
20241018,175600,117306543,699,699,699,699,0
20241018,175500,117306543,699,699,699,699,0
20241018,175400,117306543,699,699,699,699,0
20241018,175300,117306543,699,699,699,699,0
20241018,175200,117306543,699,699,699,699,0
20241018,175100,117306543,699,699,699,699,0
20241018,175000,117306543,699,699,699,699,0
20241018,174900,117306543,699,699,699,699,0
20241018,174800,117306543,699,699,699,699,0
20241018,174700,117306543,699,699,699,699,0
20241018,174600,117306543,699,699,699,699,0
20241018,174500,117306543,699,699,699,699,0
20241018,174400,117306543,699,699,699,699,0
20241018,174300,117306543,699,699,699,699,0
20241018,174200,117306543,699,699,699,699,0
20241018,174100,117306543,699,699,699,699,0
20241018,174000,117306543,699,699,699,699,0
20241018,173900,117306543,699,699,699,699,0
20241018,173800,117306543,699,699,699,699,0
20241018,173700,117306543,699,699,699,699,0
20241018,173600,117306543,699,699,699,699,0
20241018,173500,117306543,699,699,699,699,0
20241018,173400,117306543,699,699,699,699,0
20241018,173300,117306543,699,699,699,699,0
20241018,173200,117306543,699,699,699,699,0
20241018,173100,117306543,699,699,699,699,1634
20241018,173000,117306543,699,699,699,699,0
20241018,172900,117306543,699,699,699,699,0
20241018,172800,117306543,699,699,699,699,0
20241018,172700,117306543,699,699,699,699,0
20241018,172600,117306543,699,699,699,699,0
20241018,172500,117306543,699,699,699,699,0
20241018,172400,117306543,699,699,699,699,0
20241018,172300,117306543,699,699,699,699,0
20241018,172200,117306543,699,699,699,699,0
20241018,172100,117306543,699,699,699,699,0
20241018,172000,117306543,699,699,699,699,0
20241018,171900,117306543,699,699,699,699,0
20241018,171800,117306543,699,699,699,699,0
20241018,171700,117306543,699,699,699,699,0
20241018,171600,117306543,699,699,699,699,0
20241018,171500,117306543,699,699,699,699,0
20241018,171400,117306543,699,699,699,699,0
20241018,171300,117306543,699,699,699,699,0
20241018,171200,117306543,699,699,699,699,0
20241018,171100,117306543,699,699,699,699,0
20241018,171000,117306543,699,699,699,699,0
20241018,170900,117306543,699,699,699,699,0
20241018,170800,117306543,699,699,699,699,0
20241018,170700,117306543,699,699,699,699,0
20241018,170600,117306543,699,699,699,699,0
20241018,170500,117306543,699,699,699,699,0
20241018,170400,117306543,699,699,699,699,0
20241018,170300,117306543,699,699,699,699,0
20241018,170200,117306543,699,699,699,699,0
20241018,170100,117306543,699,699,699,699,1634
20241018,170000,117306543,699,699,699,699,0
20241018,165900,117306543,699,699,699,699,0
20241018,165800,117306543,699,699,699,699,0
20241018,165700,117306543,699,699,699,699,0
20241018,165600,117306543,699,699,699,699,0
20241018,165500,117306543,699,699,699,699,0
20241018,165400,117306543,699,699,699,699,0
20241018,165300,117306543,699,699,699,699,0
20241018,165200,117306543,699,699,699,699,0
20241018,165100,117306543,699,699,699,699,0
20241018,165000,117306543,699,699,699,699,0
20241018,164900,117306543,699,699,699,699,0
20241018,164800,117306543,699,699,699,699,0
20241018,164700,117306543,699,699,699,699,0
20241018,164600,117306543,699,699,699,699,0
20241018,164500,117306543,699,699,699,699,0
20241018,164400,117306543,699,699,699,699,0
20241018,164300,117306543,699,699,699,699,0
20241018,164200,117306543,699,699,699,699,0
20241018,164100,117306543,699,699,699,699,0
20241018,164000,117306543,699,699,699,699,0
20241018,163900,117306543,699,699,699,699,0
20241018,163800,117306543,699,699,699,699,0
20241018,163700,117306543,699,699,699,699,0
20241018,163600,117306543,699,699,699,699,0
20241018,163500,117306543,699,699,699,699,0
20241018,163400,117306543,699,699,699,699,0
20241018,163300,117306543,699,699,699,699,0
20241018,163200,117306543,699,699,699,699,0
20241018,163100,117306543,699,699,699,699,1634
20241018,163000,117306543,699,699,699,699,0
20241018,162900,117306543,699,699,699,699,0
20241018,162800,117306543,699,699,699,699,0
20241018,162700,117306543,699,699,699,699,0
20241018,162600,117306543,699,699,699,699,0
20241018,162500,117306543,699,699,699,699,0
20241018,162400,117306543,699,699,699,699,0
20241018,162300,117306543,699,699,699,699,0
20241018,162200,117306543,699,699,699,699,0
20241018,162100,117306543,699,699,699,699,0
20241018,162000,117306543,699,699,699,699,0
20241018,161900,117306543,699,699,699,699,0
20241018,161800,117306543,699,699,699,699,0
20241018,161700,117306543,699,699,699,699,0
20241018,161600,117306543,699,699,699,699,0
20241018,161500,117306543,699,699,699,699,0
20241018,161400,117306543,699,699,699,699,0
20241018,161300,117306543,699,699,699,699,0
20241018,161200,117306543,699,699,699,699,0
20241018,161100,117306543,699,699,699,699,0
20241018,161000,117306543,699,699,699,699,0
20241018,160900,117306543,699,699,699,699,0
20241018,160800,117306543,699,699,699,699,0
20241018,160700,117306543,699,699,699,699,0
20241018,160600,117306543,699,699,699,699,0
20241018,160500,117306543,699,699,699,699,0
20241018,160400,117306543,699,699,699,699,0
20241018,160300,117306543,699,699,699,699,0
20241018,160200,117306543,699,699,699,699,0
20241018,160100,117306543,699,699,699,699,1634
20241018,160000,117306543,699,699,699,699,0
20241018,155900,117306543,699,699,699,699,0
20241018,155800,117306543,699,699,699,699,0
20241018,155700,117306543,699,699,699,699,0
20241018,155600,117306543,699,699,699,699,0
20241018,155500,117306543,699,699,699,699,0
20241018,155400,117306543,699,699,699,699,0
20241018,155300,117306543,699,699,699,699,0
20241018,155200,117306543,699,699,699,699,0
20241018,155100,117306543,699,699,699,699,0
20241018,155000,117306543,699,699,699,699,0
20241018,154900,117306543,699,699,699,699,0
20241018,154800,117306543,699,699,699,699,0
20241018,154700,117306543,699,699,699,699,0
20241018,154600,117306543,699,699,699,699,0
20241018,154500,117306543,699,699,699,699,0
20241018,154400,117306543,699,699,699,699,0
20241018,154300,117306543,699,699,699,699,0
20241018,154200,117306543,699,699,699,699,0
20241018,154100,117306543,699,699,699,699,0
20241018,154000,117306543,699,699,699,699,0
20241018,153900,117306543,699,699,699,699,0
20241018,153800,117306543,699,699,699,699,0
20241018,153700,117306543,699,699,699,699,0
20241018,153600,117306543,699,699,699,699,0
20241018,153500,117306543,699,699,699,699,0
20241018,153400,117306543,699,699,699,699,0
20241018,153300,117306543,699,699,699,699,0
20241018,153200,117306543,699,699,699,699,0
20241018,153100,117306543,699,699,699,699,1634
20241018,153000,117306543,699,699,699,699,1634
20241018,152900,116164377,694,694,694,694,0
20241018,152800,116164377,694,694,694,694,0
20241018,152700,116164377,694,694,694,694,0
20241018,152600,116164377,694,694,694,694,0
20241018,152500,116164377,694,694,694,694,0
20241018,152400,116164377,694,694,694,694,0
20241018,152300,116164377,694,694,694,694,0
20241018,152200,116164377,694,694,694,694,0
20241018,152100,116164377,694,694,694,694,0
20241018,152000,116164377,694,694,694,694,0
20241018,151900,116164377,694,694,694,694,2
20241018,151800,116162989,694,695,695,694,74
20241018,151700,116111632,695,695,695,695,1
20241018,151600,116110937,694,694,694,694,0
20241018,151500,116110937,694,694,694,694,0
20241018,151400,116110937,694,694,694,694,151
20241018,151300,116006143,694,694,694,694,0
20241018,151200,116006143,694,694,694,694,0
20241018,151100,116006143,694,694,694,694,0
20241018,151000,116006143,694,694,694,694,83
20241018,150900,115948541,694,694,694,694,0
20241018,150800,115948541,694,694,694,694,0
20241018,150700,115948541,694,694,694,694,0
20241018,150600,115948541,694,695,695,694,735
20241018,150500,115437717,695,696,696,695,1028
20241018,150400,114723229,696,696,696,696,98
20241018,150300,114655021,699,696,699,696,501
20241018,150200,114304828,695,695,695,695,0
20241018,150100,114304828,695,696,696,695,8
20241018,150000,114299267,699,699,699,699,0
20241018,145900,114299267,699,697,699,697,2
20241018,145800,114297871,695,695,695,695,0
20241018,145700,114297871,695,696,696,695,104
20241018,145600,114225560,696,696,696,696,0
20241018,145500,114225560,696,696,696,696,0
20241018,145400,114225560,696,696,696,696,0
20241018,145300,114225560,696,696,696,696,0
20241018,145200,114225560,696,696,696,696,1
20241018,145100,114224864,697,697,697,697,1
20241018,145000,114224167,699,698,699,698,2
20241018,144900,114222770,695,695,695,695,0
20241018,144800,114222770,695,695,695,695,0
20241018,144700,114222770,695,695,695,695,11
20241018,144600,114215125,695,695,695,695,0
20241018,144500,114215125,695,695,695,695,0
20241018,144400,114215125,695,695,695,695,0
20241018,144300,114215125,695,695,695,695,0
20241018,144200,114215125,695,695,695,695,0
20241018,144100,114215125,695,695,695,695,1
20241018,144000,114214430,695,695,695,695,0
20241018,143900,114214430,695,695,695,695,0
20241018,143800,114214430,695,696,698,695,3
20241018,143700,114212341,699,699,699,699,0
20241018,143600,114212341,699,699,699,699,0
20241018,143500,114212341,699,699,699,699,0
20241018,143400,114212341,699,699,699,699,0
20241018,143300,114212341,699,699,699,699,0
20241018,143200,114212341,699,699,699,699,0
20241018,143100,114212341,699,693,699,693,2900
20241018,143000,112194067,690,690,690,690,0
20241018,142900,112194067,690,690,690,690,0
20241018,142800,112194067,690,690,690,690,0
20241018,142700,112194067,690,690,690,690,0
20241018,142600,112194067,690,691,691,690,292
20241018,142500,111992586,691,693,693,691,1706
20241018,142400,110810330,693,692,693,692,1409
20241018,142300,109833902,692,692,692,692,0
20241018,142200,109833902,692,692,692,692,0
20241018,142100,109833902,692,692,692,692,0
20241018,142000,109833902,692,692,692,692,0
20241018,141900,109833902,692,692,692,692,0
20241018,141800,109833902,692,692,692,692,0
20241018,141700,109833902,692,692,692,692,0
20241018,141600,109833902,692,692,692,692,0
20241018,141500,109833902,692,692,692,692,0
20241018,141400,109833902,692,692,692,692,0
20241018,141300,109833902,692,692,692,692,0
20241018,141200,109833902,692,692,692,692,0
20241018,141100,109833902,692,692,692,692,0
20241018,141000,109833902,692,692,692,692,1
20241018,140900,109833210,693,693,693,693,0
20241018,140800,109833210,693,693,693,693,0
20241018,140700,109833210,693,693,693,693,0
20241018,140600,109833210,693,693,693,693,0
20241018,140500,109833210,693,693,693,693,0
20241018,140400,109833210,693,693,693,693,0
20241018,140300,109833210,693,693,693,693,0
20241018,140200,109833210,693,693,693,693,0
20241018,140100,109833210,693,693,693,693,0
20241018,140000,109833210,693,693,693,693,0
20241018,135900,109833210,693,693,693,693,0
20241018,135800,109833210,693,693,693,693,0
20241018,135700,109833210,693,693,693,693,100
20241018,135600,109763910,693,693,693,693,1
20241018,135500,109763217,690,690,690,690,6
20241018,135400,109759077,693,693,693,693,0
20241018,135300,109759077,693,693,693,693,0
20241018,135200,109759077,693,693,693,693,0
20241018,135100,109759077,693,693,693,693,500
20241018,135000,109412577,693,693,693,693,1400
20241018,134900,108442377,693,693,693,693,1000
20241018,134800,107749377,691,691,691,691,0
20241018,134700,107749377,691,691,691,691,0
20241018,134600,107749377,691,691,691,691,1
20241018,134500,107748686,691,691,691,691,0
20241018,134400,107748686,691,691,691,691,0
20241018,134300,107748686,691,691,691,691,0
20241018,134200,107748686,691,691,691,691,0
20241018,134100,107748686,691,691,691,691,0
20241018,134000,107748686,691,691,691,691,0
20241018,133900,107748686,691,691,691,691,0
20241018,133800,107748686,691,691,691,691,0
20241018,133700,107748686,691,691,691,691,0
20241018,133600,107748686,691,691,691,691,0
20241018,133500,107748686,691,691,691,691,0
20241018,133400,107748686,691,691,691,691,0
20241018,133300,107748686,691,692,692,691,3
20241018,133200,107746612,695,695,695,695,0
20241018,133100,107746612,695,695,695,695,0
20241018,133000,107746612,695,695,695,695,1
20241018,132900,107745917,695,695,695,695,0
20241018,132800,107745917,695,695,695,695,0
20241018,132700,107745917,695,695,695,695,0
20241018,132600,107745917,695,695,695,695,0
20241018,132500,107745917,695,695,695,695,0
20241018,132400,107745917,695,695,695,695,0
20241018,132300,107745917,695,695,695,695,0
20241018,132200,107745917,695,695,695,695,0
20241018,132100,107745917,695,695,695,695,0
20241018,132000,107745917,695,695,695,695,0
20241018,131900,107745917,695,695,695,695,0
20241018,131800,107745917,695,695,695,695,0
20241018,131700,107745917,695,695,695,695,0
20241018,131600,107745917,695,695,695,695,0
20241018,131500,107745917,695,695,695,695,0
20241018,131400,107745917,695,695,695,695,9
20241018,131300,107739662,695,695,695,695,0
20241018,131200,107739662,695,695,695,695,0
20241018,131100,107739662,695,695,695,695,0
20241018,131000,107739662,695,695,695,695,0
20241018,130900,107739662,695,695,695,695,0
20241018,130800,107739662,695,693,695,693,2
20241018,130700,107738274,693,693,693,693,1739
20241018,130600,106533147,691,691,691,691,2042
20241018,130500,105122125,691,691,691,691,0
20241018,130400,105122125,691,690,691,690,2
20241018,130300,105120744,687,687,687,687,0
20241018,130200,105120744,687,693,693,687,899
20241018,130100,104498291,693,693,693,693,550
20241018,130000,104117141,693,693,693,693,10
20241018,125900,104110211,695,695,695,695,0
20241018,125800,104110211,695,695,695,695,0
20241018,125700,104110211,695,695,695,695,0
20241018,125600,104110211,695,695,695,695,22
20241018,125500,104094921,695,695,695,695,0
20241018,125400,104094921,695,695,695,695,0
20241018,125300,104094921,695,695,695,695,0
20241018,125200,104094921,695,695,695,695,0
20241018,125100,104094921,695,695,695,695,0
20241018,125000,104094921,695,695,695,695,0
20241018,124900,104094921,695,695,695,695,0
20241018,124800,104094921,695,695,695,695,0
20241018,124700,104094921,695,695,695,695,0
20241018,124600,104094921,695,694,695,694,144
20241018,124500,103994943,694,694,694,694,0
20241018,124400,103994943,694,694,694,694,0
20241018,124300,103994943,694,694,694,694,0
20241018,124200,103994943,694,694,694,694,0
20241018,124100,103994943,694,694,694,694,0
20241018,124000,103994943,694,694,694,694,0
20241018,123900,103994943,694,694,694,694,0
20241018,123800,103994943,694,694,694,694,0
20241018,123700,103994943,694,694,694,694,0
20241018,123600,103994943,694,694,694,694,0
20241018,123500,103994943,694,694,694,694,0
20241018,123400,103994943,694,694,694,694,0
20241018,123300,103994943,694,694,694,694,0
20241018,123200,103994943,694,692,694,692,2
20241018,123100,103993557,694,694,694,694,0
20241018,123000,103993557,694,693,694,693,2
20241018,122900,103992170,694,694,694,694,0
20241018,122800,103992170,694,694,694,694,0
20241018,122700,103992170,694,694,694,694,0
20241018,122600,103992170,694,694,694,694,0
20241018,122500,103992170,694,694,694,694,0
20241018,122400,103992170,694,694,694,694,0
20241018,122300,103992170,694,694,694,694,0
20241018,122200,103992170,694,694,694,694,0
20241018,122100,103992170,694,694,694,694,0
20241018,122000,103992170,694,694,694,694,0
20241018,121900,103992170,694,694,694,694,0
20241018,121800,103992170,694,694,694,694,29
20241018,121700,103972044,695,695,695,695,0
20241018,121600,103972044,695,695,695,695,0
20241018,121500,103972044,695,695,695,695,0
20241018,121400,103972044,695,695,695,695,0
20241018,121300,103972044,695,694,695,694,1127
20241018,121200,103189103,695,695,695,695,0
20241018,121100,103189103,695,695,695,695,0
20241018,121000,103189103,695,695,695,695,0
20241018,120900,103189103,695,695,695,695,0
20241018,120800,103189103,695,695,695,695,0
20241018,120700,103189103,695,695,695,695,0
20241018,120600,103189103,695,695,695,695,0
20241018,120500,103189103,695,695,695,695,0
20241018,120400,103189103,695,695,695,695,73
20241018,120300,103138368,695,695,695,695,1
20241018,120200,103137673,693,693,693,693,0
20241018,120100,103137673,693,693,693,693,0
20241018,120000,103137673,693,693,693,693,0
20241018,115900,103137673,693,692,693,692,411
20241018,115800,102852947,688,687,688,687,404
20241018,115700,102575291,688,688,688,688,25
20241018,115600,102558091,688,688,688,688,0
20241018,115500,102558091,688,688,688,688,0
20241018,115400,102558091,688,688,688,688,54
20241018,115300,102520939,688,688,688,688,70
20241018,115200,102472779,687,689,689,687,30
20241018,115100,102452166,693,693,693,693,0
20241018,115000,102452166,693,693,693,693,0
20241018,114900,102452166,693,690,693,690,2
20241018,114800,102450783,687,687,687,687,0
20241018,114700,102450783,687,688,688,687,600
20241018,114600,102038552,693,693,693,693,0
20241018,114500,102038552,693,693,693,693,0
20241018,114400,102038552,693,693,693,693,0
20241018,114300,102038552,693,693,693,693,0
20241018,114200,102038552,693,693,693,693,0
20241018,114100,102038552,693,693,693,693,60
20241018,114000,101996972,687,687,687,687,0
20241018,113900,101996972,687,687,687,687,0
20241018,113800,101996972,687,687,687,687,0
20241018,113700,101996972,687,687,687,687,0
20241018,113600,101996972,687,687,687,687,2
20241018,113500,101995598,694,694,694,694,0
20241018,113400,101995598,694,694,694,694,50
20241018,113300,101960898,687,687,687,687,0
20241018,113200,101960898,687,687,687,687,1414
20241018,113100,100989480,687,687,687,687,0
20241018,113000,100989480,687,687,687,687,0
20241018,112900,100989480,687,686,687,686,734
20241018,112800,100485883,687,687,687,687,0
20241018,112700,100485883,687,687,687,687,0
20241018,112600,100485883,687,687,687,687,0
20241018,112500,100485883,687,687,687,687,0
20241018,112400,100485883,687,687,687,687,0
20241018,112300,100485883,687,687,687,687,0
20241018,112200,100485883,687,687,687,687,0
20241018,112100,100485883,687,686,687,686,740
20241018,112000,99978069,686,687,687,686,1055
20241018,111900,99254284,687,686,687,686,228
20241018,111800,99097848,687,688,688,686,1895
20241018,111700,97795677,688,689,689,688,660
20241018,111600,97341571,689,689,689,689,0
20241018,111500,97341571,689,689,689,689,0
20241018,111400,97341571,689,691,691,689,5
20241018,111300,97338123,694,694,694,694,0
20241018,111200,97338123,694,692,694,692,2
20241018,111100,97336737,689,689,689,689,1
20241018,111000,97336048,694,694,694,694,0
20241018,110900,97336048,694,694,694,694,0
20241018,110800,97336048,694,694,694,694,0
20241018,110700,97336048,694,694,694,694,0
20241018,110600,97336048,694,694,694,694,0
20241018,110500,97336048,694,694,694,694,0
20241018,110400,97336048,694,694,694,694,0
20241018,110300,97336048,694,689,694,689,2
20241018,110200,97334665,694,694,694,694,0
20241018,110100,97334665,694,694,694,694,0
20241018,110000,97334665,694,694,694,694,0
20241018,105900,97334665,694,694,694,694,0
20241018,105800,97334665,694,694,694,694,0
20241018,105700,97334665,694,694,694,694,0
20241018,105600,97334665,694,690,694,690,2
20241018,105500,97333281,693,689,694,687,4252
20241018,105400,94411428,689,690,690,689,2201
20241018,105300,92894127,691,692,692,691,1051
20241018,105200,92166901,696,696,696,696,10
20241018,105100,92159941,692,692,692,692,0
20241018,105000,92159941,692,693,693,692,17
20241018,104900,92148175,696,696,696,696,0
20241018,104800,92148175,696,696,696,696,0
20241018,104700,92148175,696,696,696,696,20
20241018,104600,92134255,695,694,695,694,10
20241018,104500,92127306,695,695,695,695,20
20241018,104400,92113406,695,692,695,692,1001
20241018,104300,91418604,691,691,691,691,1
20241018,104200,91417913,691,691,691,691,0
20241018,104100,91417913,691,691,691,691,14
20241018,104000,91408239,691,691,691,691,211
20241018,103900,91262438,691,691,691,691,100
20241018,103800,91193338,692,692,692,692,0
20241018,103700,91193338,692,692,692,692,0
20241018,103600,91193338,692,692,692,692,100
20241018,103500,91124138,693,693,693,693,1
20241018,103400,91123445,691,693,693,691,3
20241018,103300,91121368,694,690,694,690,81
20241018,103200,91065472,691,691,691,691,1100
20241018,103100,90305372,691,691,691,691,30
20241018,103000,90284642,691,691,691,691,3
20241018,102900,90282569,691,692,692,691,22
20241018,102800,90267366,694,693,694,693,2
20241018,102700,90265979,690,690,690,690,0
20241018,102600,90265979,690,690,690,690,0
20241018,102500,90265979,690,690,690,690,11
20241018,102400,90258389,690,691,691,690,410
20241018,102300,89975488,691,693,694,691,502
20241018,102200,89628600,690,690,690,690,1
20241018,102100,89627910,690,690,690,690,193
20241018,102000,89494740,689,689,689,689,0
20241018,101900,89494740,689,689,690,689,1110
20241018,101800,88728960,689,689,689,689,506
20241018,101700,88380326,687,687,687,687,1
20241018,101600,88379639,687,687,687,687,117
20241018,101500,88299260,686,686,686,686,246
20241018,101400,88130504,687,687,687,687,1900
20241018,101300,86825204,687,687,687,687,1000
20241018,101200,86138204,689,689,689,689,1
20241018,101100,86137515,690,690,690,690,15
20241018,101000,86127165,690,690,690,690,0
20241018,100900,86127165,690,690,690,690,0
20241018,100800,86127165,690,689,690,688,32
20241018,100700,86105137,687,687,687,687,326
20241018,100600,85881175,687,685,687,685,226
20241018,100500,85725965,690,690,690,690,13
20241018,100400,85716995,690,690,690,690,2000
20241018,100300,84336995,685,685,685,685,0
20241018,100200,84336995,685,685,685,685,4236
20241018,100100,81435335,684,684,684,684,0
20241018,100000,81435335,684,685,685,684,5151
20241018,095900,77907051,685,685,685,685,87
20241018,095800,77847456,685,690,690,685,2070
20241018,095700,76427654,690,690,690,690,1
20241018,095600,76426964,685,687,687,685,1572
20241018,095500,75349689,686,694,694,686,10
20241018,095400,75342757,694,694,694,694,0
20241018,095300,75342757,694,690,694,690,22
20241018,095200,75327573,690,690,690,690,0
20241018,095100,75327573,690,690,690,690,55
20241018,095000,75289623,690,690,690,690,140
20241018,094900,75193023,690,690,690,690,1000
20241018,094800,74503023,685,685,685,685,0
20241018,094700,74503023,685,685,685,685,0
20241018,094600,74503023,685,685,685,685,0
20241018,094500,74503023,685,685,685,685,60
20241018,094400,74461923,690,690,690,690,0
20241018,094300,74461923,690,690,690,690,2900
20241018,094200,72460923,690,685,690,685,3702
20241018,094100,69920053,690,686,690,685,1911
20241018,094000,68608786,686,692,696,686,1786
20241018,093900,67380183,696,696,696,696,5
20241018,093800,67376703,697,693,697,693,10
20241018,093700,67369769,690,693,693,690,627
20241018,093600,66936989,692,692,692,692,2000
20241018,093500,65552989,692,692,692,692,252
20241018,093400,65378605,692,692,692,692,1525
20241018,093300,64323305,692,692,692,692,1307
20241018,093200,63418861,690,693,693,690,25
20241018,093100,63401570,693,693,693,693,35
20241018,093000,63377315,693,692,693,692,21
20241018,092900,63362763,693,694,698,693,16507
20241018,092800,51873898,690,690,690,690,0
20241018,092700,51873898,690,690,690,690,0
20241018,092600,51873898,690,688,690,688,5921
20241018,092500,47790154,687,687,687,687,582
20241018,092400,47390320,685,684,685,684,322
20241018,092300,47169780,684,684,684,684,18
20241018,092200,47157468,681,693,693,678,32283
20241018,092100,24976137,699,696,699,696,18
20241018,092000,24963570,696,696,696,696,2000
20241018,091900,23571570,699,699,699,699,1
20241018,091800,23570871,691,692,692,691,4007
20241018,091700,20801154,692,693,693,692,495
20241018,091600,20458414,699,699,699,699,72
20241018,091500,20408086,693,693,693,693,0
20241018,091400,20408086,693,693,693,693,3
20241018,091300,20406007,692,692,692,692,4006
20241018,091200,17633855,692,699,700,691,18342
20241018,091100,4906505,701,701,701,701,0
20241018,091000,4906505,701,701,701,701,1
20241018,090900,4905804,701,701,701,701,26
20241018,090800,4887578,701,701,701,701,2
20241018,090700,4886176,701,703,704,701,3129
20241018,090600,2691123,705,705,706,705,430
20241018,090500,2387873,702,702,702,702,0
20241018,090400,2387873,702,705,705,701,3184
20241018,090300,153852,708,709,709,708,201
20241018,090200,11344,709,709,709,709,0
20241018,090100,11344,709,709,709,709,0
20241018,090000,11344,709,709,709,709,16