stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,190100,32409339,661,661,661,661,1707
20241023,190000,32409339,661,661,661,661,0
20241023,185900,32409339,661,661,661,661,0
20241023,185800,32409339,661,661,661,661,0
20241023,185700,32409339,661,661,661,661,0
20241023,185600,32409339,661,661,661,661,0
20241023,185500,32409339,661,661,661,661,0
20241023,185400,32409339,661,661,661,661,0
20241023,185300,32409339,661,661,661,661,0
20241023,185200,32409339,661,661,661,661,0
20241023,185100,32409339,661,661,661,661,0
20241023,185000,32409339,661,661,661,661,0
20241023,184900,32409339,661,661,661,661,0
20241023,184800,32409339,661,661,661,661,0
20241023,184700,32409339,661,661,661,661,0
20241023,184600,32409339,661,661,661,661,0
20241023,184500,32409339,661,661,661,661,0
20241023,184400,32409339,661,661,661,661,0
20241023,184300,32409339,661,661,661,661,0
20241023,184200,32409339,661,661,661,661,0
20241023,184100,32409339,661,661,661,661,0
20241023,184000,32409339,661,661,661,661,0
20241023,183900,32409339,661,661,661,661,0
20241023,183800,32409339,661,661,661,661,0
20241023,183700,32409339,661,661,661,661,0
20241023,183600,32409339,661,661,661,661,0
20241023,183500,32409339,661,661,661,661,0
20241023,183400,32409339,661,661,661,661,0
20241023,183300,32409339,661,661,661,661,0
20241023,183200,32409339,661,661,661,661,0
20241023,183100,32409339,661,661,661,661,1707
20241023,183000,32409339,661,661,661,661,0
20241023,182900,32409339,661,661,661,661,0
20241023,182800,32409339,661,661,661,661,0
20241023,182700,32409339,661,661,661,661,0
20241023,182600,32409339,661,661,661,661,0
20241023,182500,32409339,661,661,661,661,0
20241023,182400,32409339,661,661,661,661,0
20241023,182300,32409339,661,661,661,661,0
20241023,182200,32409339,661,661,661,661,0
20241023,182100,32409339,661,661,661,661,0
20241023,182000,32409339,661,661,661,661,0
20241023,181900,32409339,661,661,661,661,0
20241023,181800,32409339,661,661,661,661,0
20241023,181700,32409339,661,661,661,661,0
20241023,181600,32409339,661,661,661,661,0
20241023,181500,32409339,661,661,661,661,0
20241023,181400,32409339,661,661,661,661,0
20241023,181300,32409339,661,661,661,661,0
20241023,181200,32409339,661,661,661,661,0
20241023,181100,32409339,661,661,661,661,0
20241023,181000,32409339,661,661,661,661,0
20241023,180900,32409339,661,661,661,661,0
20241023,180800,32409339,661,661,661,661,0
20241023,180700,32409339,661,661,661,661,0
20241023,180600,32409339,661,661,661,661,0
20241023,180500,32409339,661,661,661,661,0
20241023,180400,32409339,661,661,661,661,0
20241023,180300,32409339,661,661,661,661,0
20241023,180200,32409339,661,661,661,661,0
20241023,180100,32409339,661,661,661,661,1707
20241023,180000,32409339,661,661,661,661,0
20241023,175900,32409339,661,661,661,661,0
20241023,175800,32409339,661,661,661,661,0
20241023,175700,32409339,661,661,661,661,0
20241023,175600,32409339,661,661,661,661,0
20241023,175500,32409339,661,661,661,661,0
20241023,175400,32409339,661,661,661,661,0
20241023,175300,32409339,661,661,661,661,0
20241023,175200,32409339,661,661,661,661,0
20241023,175100,32409339,661,661,661,661,0
20241023,175000,32409339,661,661,661,661,0
20241023,174900,32409339,661,661,661,661,0
20241023,174800,32409339,661,661,661,661,0
20241023,174700,32409339,661,661,661,661,0
20241023,174600,32409339,661,661,661,661,0
20241023,174500,32409339,661,661,661,661,0
20241023,174400,32409339,661,661,661,661,0
20241023,174300,32409339,661,661,661,661,0
20241023,174200,32409339,661,661,661,661,0
20241023,174100,32409339,661,661,661,661,0
20241023,174000,32409339,661,661,661,661,0
20241023,173900,32409339,661,661,661,661,0
20241023,173800,32409339,661,661,661,661,0
20241023,173700,32409339,661,661,661,661,0
20241023,173600,32409339,661,661,661,661,0
20241023,173500,32409339,661,661,661,661,0
20241023,173400,32409339,661,661,661,661,0
20241023,173300,32409339,661,661,661,661,0
20241023,173200,32409339,661,661,661,661,0
20241023,173100,32409339,661,661,661,661,1707
20241023,173000,32409339,661,661,661,661,0
20241023,172900,32409339,661,661,661,661,0
20241023,172800,32409339,661,661,661,661,0
20241023,172700,32409339,661,661,661,661,0
20241023,172600,32409339,661,661,661,661,0
20241023,172500,32409339,661,661,661,661,0
20241023,172400,32409339,661,661,661,661,0
20241023,172300,32409339,661,661,661,661,0
20241023,172200,32409339,661,661,661,661,0
20241023,172100,32409339,661,661,661,661,0
20241023,172000,32409339,661,661,661,661,0
20241023,171900,32409339,661,661,661,661,0
20241023,171800,32409339,661,661,661,661,0
20241023,171700,32409339,661,661,661,661,0
20241023,171600,32409339,661,661,661,661,0
20241023,171500,32409339,661,661,661,661,0
20241023,171400,32409339,661,661,661,661,0
20241023,171300,32409339,661,661,661,661,0
20241023,171200,32409339,661,661,661,661,0
20241023,171100,32409339,661,661,661,661,0
20241023,171000,32409339,661,661,661,661,0
20241023,170900,32409339,661,661,661,661,0
20241023,170800,32409339,661,661,661,661,0
20241023,170700,32409339,661,661,661,661,0
20241023,170600,32409339,661,661,661,661,0
20241023,170500,32409339,661,661,661,661,0
20241023,170400,32409339,661,661,661,661,0
20241023,170300,32409339,661,661,661,661,0
20241023,170200,32409339,661,661,661,661,0
20241023,170100,32409339,661,661,661,661,1707
20241023,170000,32409339,661,661,661,661,0
20241023,165900,32409339,661,661,661,661,0
20241023,165800,32409339,661,661,661,661,0
20241023,165700,32409339,661,661,661,661,0
20241023,165600,32409339,661,661,661,661,0
20241023,165500,32409339,661,661,661,661,0
20241023,165400,32409339,661,661,661,661,0
20241023,165300,32409339,661,661,661,661,0
20241023,165200,32409339,661,661,661,661,0
20241023,165100,32409339,661,661,661,661,0
20241023,165000,32409339,661,661,661,661,0
20241023,164900,32409339,661,661,661,661,0
20241023,164800,32409339,661,661,661,661,0
20241023,164700,32409339,661,661,661,661,0
20241023,164600,32409339,661,661,661,661,0
20241023,164500,32409339,661,661,661,661,0
20241023,164400,32409339,661,661,661,661,0
20241023,164300,32409339,661,661,661,661,0
20241023,164200,32409339,661,661,661,661,0
20241023,164100,32409339,661,661,661,661,0
20241023,164000,32409339,661,661,661,661,0
20241023,163900,32409339,661,661,661,661,0
20241023,163800,32409339,661,661,661,661,0
20241023,163700,32409339,661,661,661,661,0
20241023,163600,32409339,661,661,661,661,0
20241023,163500,32409339,661,661,661,661,0
20241023,163400,32409339,661,661,661,661,0
20241023,163300,32409339,661,661,661,661,0
20241023,163200,32409339,661,661,661,661,0
20241023,163100,32409339,661,661,661,661,1707
20241023,163000,32409339,661,661,661,661,0
20241023,162900,32409339,661,661,661,661,0
20241023,162800,32409339,661,661,661,661,0
20241023,162700,32409339,661,661,661,661,0
20241023,162600,32409339,661,661,661,661,0
20241023,162500,32409339,661,661,661,661,0
20241023,162400,32409339,661,661,661,661,0
20241023,162300,32409339,661,661,661,661,0
20241023,162200,32409339,661,661,661,661,0
20241023,162100,32409339,661,661,661,661,0
20241023,162000,32409339,661,661,661,661,0
20241023,161900,32409339,661,661,661,661,0
20241023,161800,32409339,661,661,661,661,0
20241023,161700,32409339,661,661,661,661,0
20241023,161600,32409339,661,661,661,661,0
20241023,161500,32409339,661,661,661,661,0
20241023,161400,32409339,661,661,661,661,0
20241023,161300,32409339,661,661,661,661,0
20241023,161200,32409339,661,661,661,661,0
20241023,161100,32409339,661,661,661,661,0
20241023,161000,32409339,661,661,661,661,0
20241023,160900,32409339,661,661,661,661,0
20241023,160800,32409339,661,661,661,661,0
20241023,160700,32409339,661,661,661,661,0
20241023,160600,32409339,661,661,661,661,0
20241023,160500,32409339,661,661,661,661,0
20241023,160400,32409339,661,661,661,661,0
20241023,160300,32409339,661,661,661,661,0
20241023,160200,32409339,661,661,661,661,0
20241023,160100,32409339,661,661,661,661,1707
20241023,160000,32409339,661,661,661,661,0
20241023,155900,32409339,661,661,661,661,0
20241023,155800,32409339,661,661,661,661,0
20241023,155700,32409339,661,661,661,661,0
20241023,155600,32409339,661,661,661,661,0
20241023,155500,32409339,661,661,661,661,0
20241023,155400,32409339,661,661,661,661,0
20241023,155300,32409339,661,661,661,661,0
20241023,155200,32409339,661,661,661,661,0
20241023,155100,32409339,661,661,661,661,0
20241023,155000,32409339,661,661,661,661,0
20241023,154900,32409339,661,661,661,661,0
20241023,154800,32409339,661,661,661,661,0
20241023,154700,32409339,661,661,661,661,0
20241023,154600,32409339,661,661,661,661,0
20241023,154500,32409339,661,661,661,661,0
20241023,154400,32409339,661,661,661,661,0
20241023,154300,32409339,661,661,661,661,0
20241023,154200,32409339,661,661,661,661,0
20241023,154100,32409339,661,661,661,661,0
20241023,154000,32409339,661,661,661,661,0
20241023,153900,32409339,661,661,661,661,0
20241023,153800,32409339,661,661,661,661,0
20241023,153700,32409339,661,661,661,661,0
20241023,153600,32409339,661,661,661,661,0
20241023,153500,32409339,661,661,661,661,0
20241023,153400,32409339,661,661,661,661,0
20241023,153300,32409339,661,661,661,661,0
20241023,153200,32409339,661,661,661,661,0
20241023,153100,32409339,661,661,661,661,1707
20241023,153000,32409339,661,661,661,661,1707
20241023,152900,31281012,661,661,661,661,0
20241023,152800,31281012,661,661,661,661,0
20241023,152700,31281012,661,661,661,661,0
20241023,152600,31281012,661,661,661,661,0
20241023,152500,31281012,661,661,661,661,0
20241023,152400,31281012,661,661,661,661,0
20241023,152300,31281012,661,661,661,661,0
20241023,152200,31281012,661,661,661,661,0
20241023,152100,31281012,661,661,661,661,0
20241023,152000,31281012,661,661,661,661,0
20241023,151900,31281012,661,661,661,661,0
20241023,151800,31281012,661,662,662,661,15
20241023,151700,31271096,666,666,666,666,0
20241023,151600,31271096,666,666,666,666,0
20241023,151500,31271096,666,666,666,666,0
20241023,151400,31271096,666,666,666,666,36
20241023,151300,31247120,662,662,662,661,32
20241023,151200,31225948,662,662,662,662,25
20241023,151100,31209398,666,666,666,666,0
20241023,151000,31209398,666,666,666,666,0
20241023,150900,31209398,666,666,666,666,0
20241023,150800,31209398,666,666,666,666,0
20241023,150700,31209398,666,666,666,666,0
20241023,150600,31209398,666,661,666,661,12
20241023,150500,31201416,661,661,661,661,507
20241023,150400,30866289,666,666,666,666,0
20241023,150300,30866289,666,666,666,666,0
20241023,150200,30866289,666,665,666,665,11
20241023,150100,30858973,666,666,666,666,20
20241023,150000,30845653,666,666,666,666,14
20241023,145900,30836329,666,666,666,666,0
20241023,145800,30836329,666,666,666,666,0
20241023,145700,30836329,666,666,666,666,0
20241023,145600,30836329,666,666,666,666,0
20241023,145500,30836329,666,666,666,666,1
20241023,145400,30835663,661,661,661,661,0
20241023,145300,30835663,661,661,661,661,0
20241023,145200,30835663,661,661,661,661,0
20241023,145100,30835663,661,661,661,661,0
20241023,145000,30835663,661,661,661,661,0
20241023,144900,30835663,661,661,661,661,1000
20241023,144800,30174663,661,661,661,661,0
20241023,144700,30174663,661,661,661,661,0
20241023,144600,30174663,661,661,661,661,0
20241023,144500,30174663,661,661,661,661,0
20241023,144400,30174663,661,661,661,661,0
20241023,144300,30174663,661,661,661,661,0
20241023,144200,30174663,661,664,664,661,200
20241023,144100,30042150,666,666,666,666,0
20241023,144000,30042150,666,666,666,666,0
20241023,143900,30042150,666,666,666,666,0
20241023,143800,30042150,666,666,666,666,0
20241023,143700,30042150,666,666,666,666,1
20241023,143600,30041484,666,666,666,666,0
20241023,143500,30041484,666,666,666,666,0
20241023,143400,30041484,666,666,666,666,0
20241023,143300,30041484,666,666,666,666,0
20241023,143200,30041484,666,666,666,666,0
20241023,143100,30041484,666,666,666,666,0
20241023,143000,30041484,666,666,666,666,0
20241023,142900,30041484,666,666,666,666,450
20241023,142800,29741784,666,666,666,666,0
20241023,142700,29741784,666,666,666,666,0
20241023,142600,29741784,666,666,666,666,0
20241023,142500,29741784,666,666,666,666,0
20241023,142400,29741784,666,666,666,666,0
20241023,142300,29741784,666,666,666,666,10
20241023,142200,29735124,661,661,661,661,0
20241023,142100,29735124,661,661,661,661,0
20241023,142000,29735124,661,661,661,661,0
20241023,141900,29735124,661,661,661,661,0
20241023,141800,29735124,661,661,661,661,0
20241023,141700,29735124,661,661,661,661,0
20241023,141600,29735124,661,661,661,661,0
20241023,141500,29735124,661,661,661,661,0
20241023,141400,29735124,661,661,661,661,0
20241023,141300,29735124,661,661,661,661,0
20241023,141200,29735124,661,661,661,661,0
20241023,141100,29735124,661,661,661,661,0
20241023,141000,29735124,661,661,661,661,0
20241023,140900,29735124,661,666,666,661,306
20241023,140800,29531943,662,663,663,662,1500
20241023,140700,28538855,665,665,665,665,592
20241023,140600,28145175,665,665,665,665,0
20241023,140500,28145175,665,665,665,665,0
20241023,140400,28145175,665,665,665,665,0
20241023,140300,28145175,665,665,665,665,0
20241023,140200,28145175,665,665,665,665,1
20241023,140100,28144510,665,665,665,665,0
20241023,140000,28144510,665,665,665,665,0
20241023,135900,28144510,665,665,665,665,20
20241023,135800,28131210,666,666,666,666,0
20241023,135700,28131210,666,666,666,666,0
20241023,135600,28131210,666,666,666,666,0
20241023,135500,28131210,666,666,666,666,0
20241023,135400,28131210,666,666,666,666,0
20241023,135300,28131210,666,666,666,666,0
20241023,135200,28131210,666,666,666,666,0
20241023,135100,28131210,666,666,666,666,0
20241023,135000,28131210,666,666,666,666,0
20241023,134900,28131210,666,666,666,666,0
20241023,134800,28131210,666,666,666,666,12
20241023,134700,28123218,666,666,666,666,0
20241023,134600,28123218,666,666,666,666,7
20241023,134500,28118556,666,666,666,666,0
20241023,134400,28118556,666,666,666,666,1
20241023,134300,28117890,666,666,666,666,0
20241023,134200,28117890,666,666,666,666,0
20241023,134100,28117890,666,666,666,666,0
20241023,134000,28117890,666,666,666,666,0
20241023,133900,28117890,666,666,666,666,0
20241023,133800,28117890,666,666,666,666,0
20241023,133700,28117890,666,666,666,666,0
20241023,133600,28117890,666,666,666,666,1
20241023,133500,28117224,666,666,666,666,0
20241023,133400,28117224,666,666,666,666,0
20241023,133300,28117224,666,666,666,666,0
20241023,133200,28117224,666,666,666,666,3
20241023,133100,28115226,666,666,666,666,0
20241023,133000,28115226,666,666,666,666,0
20241023,132900,28115226,666,666,666,666,0
20241023,132800,28115226,666,666,666,666,300
20241023,132700,27915426,666,666,666,666,0
20241023,132600,27915426,666,666,666,666,0
20241023,132500,27915426,666,666,666,666,1
20241023,132400,27914760,663,663,663,663,0
20241023,132300,27914760,663,663,663,663,0
20241023,132200,27914760,663,663,663,663,0
20241023,132100,27914760,663,663,663,663,0
20241023,132000,27914760,663,663,663,663,0
20241023,131900,27914760,663,663,663,663,0
20241023,131800,27914760,663,663,663,663,0
20241023,131700,27914760,663,663,663,663,0
20241023,131600,27914760,663,663,663,663,0
20241023,131500,27914760,663,663,663,663,0
20241023,131400,27914760,663,663,663,663,0
20241023,131300,27914760,663,663,663,663,0
20241023,131200,27914760,663,663,663,663,0
20241023,131100,27914760,663,663,663,663,0
20241023,131000,27914760,663,663,663,663,0
20241023,130900,27914760,663,663,663,663,0
20241023,130800,27914760,663,663,663,663,0
20241023,130700,27914760,663,663,663,663,0
20241023,130600,27914760,663,663,663,663,0
20241023,130500,27914760,663,663,663,663,0
20241023,130400,27914760,663,663,663,663,0
20241023,130300,27914760,663,663,663,663,0
20241023,130200,27914760,663,663,663,663,0
20241023,130100,27914760,663,663,663,663,0
20241023,130000,27914760,663,663,663,663,0
20241023,125900,27914760,663,663,663,663,0
20241023,125800,27914760,663,663,663,663,5
20241023,125700,27911445,663,663,663,663,0
20241023,125600,27911445,663,663,663,663,0
20241023,125500,27911445,663,663,663,663,0
20241023,125400,27911445,663,663,663,663,0
20241023,125300,27911445,663,663,663,663,0
20241023,125200,27911445,663,663,663,663,0
20241023,125100,27911445,663,663,663,663,100
20241023,125000,27845145,663,663,663,663,0
20241023,124900,27845145,663,663,663,663,0
20241023,124800,27845145,663,663,663,663,0
20241023,124700,27845145,663,663,663,663,0
20241023,124600,27845145,663,663,663,663,0
20241023,124500,27845145,663,663,663,663,0
20241023,124400,27845145,663,663,663,663,0
20241023,124300,27845145,663,663,663,663,0
20241023,124200,27845145,663,663,663,663,0
20241023,124100,27845145,663,663,663,663,0
20241023,124000,27845145,663,663,663,663,0
20241023,123900,27845145,663,663,663,663,0
20241023,123800,27845145,663,663,663,663,0
20241023,123700,27845145,663,663,663,663,0
20241023,123600,27845145,663,663,663,663,0
20241023,123500,27845145,663,663,663,663,0
20241023,123400,27845145,663,663,663,663,0
20241023,123300,27845145,663,663,663,663,105
20241023,123200,27775530,663,663,663,663,0
20241023,123100,27775530,663,663,663,663,0
20241023,123000,27775530,663,663,663,663,0
20241023,122900,27775530,663,663,663,663,5
20241023,122800,27772215,667,667,667,667,0
20241023,122700,27772215,667,667,667,667,0
20241023,122600,27772215,667,667,667,667,0
20241023,122500,27772215,667,667,667,667,0
20241023,122400,27772215,667,667,667,667,0
20241023,122300,27772215,667,667,667,667,0
20241023,122200,27772215,667,667,667,667,0
20241023,122100,27772215,667,667,667,667,0
20241023,122000,27772215,667,667,667,667,70
20241023,121900,27725525,667,667,667,667,1
20241023,121800,27724858,667,667,667,667,0
20241023,121700,27724858,667,667,667,667,0
20241023,121600,27724858,667,667,667,667,0
20241023,121500,27724858,667,667,667,667,0
20241023,121400,27724858,667,667,667,667,0
20241023,121300,27724858,667,667,667,667,0
20241023,121200,27724858,667,667,667,667,1
20241023,121100,27724191,667,667,667,667,900
20241023,121000,27123891,667,667,667,667,93
20241023,120900,27061860,667,667,667,667,0
20241023,120800,27061860,667,667,667,667,0
20241023,120700,27061860,667,667,667,667,0
20241023,120600,27061860,667,667,667,667,0
20241023,120500,27061860,667,667,667,667,0
20241023,120400,27061860,667,667,667,667,0
20241023,120300,27061860,667,667,667,667,0
20241023,120200,27061860,667,667,667,667,0
20241023,120100,27061860,667,667,667,667,0
20241023,120000,27061860,667,667,667,667,0
20241023,115900,27061860,667,667,667,667,0
20241023,115800,27061860,667,667,667,667,0
20241023,115700,27061860,667,667,667,667,0
20241023,115600,27061860,667,667,667,667,0
20241023,115500,27061860,667,667,667,667,0
20241023,115400,27061860,667,667,667,667,0
20241023,115300,27061860,667,667,667,667,0
20241023,115200,27061860,667,667,667,667,0
20241023,115100,27061860,667,667,667,667,0
20241023,115000,27061860,667,667,667,667,0
20241023,114900,27061860,667,667,667,667,0
20241023,114800,27061860,667,667,667,667,0
20241023,114700,27061860,667,667,667,667,0
20241023,114600,27061860,667,667,667,667,0
20241023,114500,27061860,667,667,667,667,0
20241023,114400,27061860,667,667,667,667,0
20241023,114300,27061860,667,667,667,667,0
20241023,114200,27061860,667,667,667,667,0
20241023,114100,27061860,667,667,667,667,0
20241023,114000,27061860,667,667,667,667,0
20241023,113900,27061860,667,667,667,667,0
20241023,113800,27061860,667,667,667,667,1
20241023,113700,27061193,661,662,662,661,800
20241023,113600,26531948,667,667,667,667,0
20241023,113500,26531948,667,667,667,667,0
20241023,113400,26531948,667,667,667,667,0
20241023,113300,26531948,667,667,667,667,0
20241023,113200,26531948,667,667,667,667,0
20241023,113100,26531948,667,667,667,667,0
20241023,113000,26531948,667,667,667,667,0
20241023,112900,26531948,667,667,667,667,0
20241023,112800,26531948,667,667,667,667,1
20241023,112700,26531281,667,667,667,667,0
20241023,112600,26531281,667,667,667,667,0
20241023,112500,26531281,667,667,667,667,0
20241023,112400,26531281,667,667,667,667,0
20241023,112300,26531281,667,667,667,667,0
20241023,112200,26531281,667,667,667,667,0
20241023,112100,26531281,667,667,667,667,0
20241023,112000,26531281,667,667,667,667,0
20241023,111900,26531281,667,667,667,667,0
20241023,111800,26531281,667,667,667,667,0
20241023,111700,26531281,667,667,667,667,0
20241023,111600,26531281,667,667,667,667,0
20241023,111500,26531281,667,667,667,667,0
20241023,111400,26531281,667,667,667,667,0
20241023,111300,26531281,667,667,667,667,500
20241023,111200,26197781,667,667,667,667,0
20241023,111100,26197781,667,667,667,667,0
20241023,111000,26197781,667,667,667,667,1
20241023,110900,26197114,662,662,662,662,100
20241023,110800,26130914,662,662,662,662,0
20241023,110700,26130914,662,662,662,662,0
20241023,110600,26130914,662,662,662,662,0
20241023,110500,26130914,662,662,662,662,0
20241023,110400,26130914,662,662,662,662,0
20241023,110300,26130914,662,662,662,662,0
20241023,110200,26130914,662,662,662,662,0
20241023,110100,26130914,662,662,662,662,148
20241023,110000,26032938,664,664,664,664,1
20241023,105900,26032274,664,664,664,664,0
20241023,105800,26032274,664,664,664,664,0
20241023,105700,26032274,664,664,664,664,1
20241023,105600,26031610,662,662,662,662,703
20241023,105500,25566224,662,662,662,662,0
20241023,105400,25566224,662,662,662,662,148
20241023,105300,25468248,662,663,663,662,51
20241023,105200,25434436,663,663,663,663,0
20241023,105100,25434436,663,663,663,663,0
20241023,105000,25434436,663,664,664,663,425
20241023,104900,25152631,664,664,664,664,20
20241023,104800,25139351,664,664,664,664,0
20241023,104700,25139351,664,664,664,664,600
20241023,104600,24740951,665,665,665,665,0
20241023,104500,24740951,665,665,665,665,0
20241023,104400,24740951,665,665,665,665,0
20241023,104300,24740951,665,665,665,665,0
20241023,104200,24740951,665,665,665,665,1
20241023,104100,24740286,667,667,667,667,0
20241023,104000,24740286,667,667,667,667,0
20241023,103900,24740286,667,667,667,667,0
20241023,103800,24740286,667,667,667,667,0
20241023,103700,24740286,667,667,667,667,0
20241023,103600,24740286,667,667,667,667,0
20241023,103500,24740286,667,667,667,667,0
20241023,103400,24740286,667,667,667,667,10
20241023,103300,24733616,668,663,668,663,57
20241023,103200,24695820,665,668,668,665,105
20241023,103100,24625992,666,667,667,666,201
20241023,103000,24491926,668,668,668,668,400
20241023,102900,24224726,669,669,669,669,0
20241023,102800,24224726,669,669,669,669,0
20241023,102700,24224726,669,669,669,669,0
20241023,102600,24224726,669,669,669,669,0
20241023,102500,24224726,669,669,669,669,0
20241023,102400,24224726,669,669,669,669,0
20241023,102300,24224726,669,669,669,669,0
20241023,102200,24224726,669,669,669,669,1
20241023,102100,24224057,667,667,667,667,0
20241023,102000,24224057,667,667,667,667,0
20241023,101900,24224057,667,667,667,667,40
20241023,101800,24197377,667,667,667,667,500
20241023,101700,23863877,670,670,670,670,5
20241023,101600,23860527,671,671,671,671,0
20241023,101500,23860527,671,671,671,671,0
20241023,101400,23860527,671,671,671,671,0
20241023,101300,23860527,671,671,671,671,0
20241023,101200,23860527,671,671,671,671,0
20241023,101100,23860527,671,671,671,671,0
20241023,101000,23860527,671,671,671,671,0
20241023,100900,23860527,671,671,671,671,500
20241023,100800,23525027,671,671,671,671,0
20241023,100700,23525027,671,671,671,671,0
20241023,100600,23525027,671,671,671,671,3
20241023,100500,23523014,671,671,671,671,0
20241023,100400,23523014,671,671,671,671,0
20241023,100300,23523014,671,671,671,671,0
20241023,100200,23523014,671,670,671,670,261
20241023,100100,23348143,671,671,671,671,0
20241023,100000,23348143,671,671,671,671,1
20241023,095900,23347472,670,670,671,670,1501
20241023,095800,22341801,671,671,671,671,0
20241023,095700,22341801,671,671,671,671,5
20241023,095600,22338446,671,671,671,671,0
20241023,095500,22338446,671,671,671,671,214
20241023,095400,22194852,671,671,671,671,25
20241023,095300,22178077,674,674,674,674,0
20241023,095200,22178077,674,674,674,674,0
20241023,095100,22178077,674,674,674,674,100
20241023,095000,22110677,674,674,674,674,0
20241023,094900,22110677,674,674,674,674,0
20241023,094800,22110677,674,674,674,674,2
20241023,094700,22109329,674,674,674,674,0
20241023,094600,22109329,674,674,674,674,0
20241023,094500,22109329,674,674,674,674,2
20241023,094400,22107981,674,674,674,674,800
20241023,094300,21568781,674,674,674,674,1092
20241023,094200,20832773,674,670,674,670,19255
20241023,094100,7877051,667,667,670,667,913
20241023,094000,7266430,667,667,667,667,5
20241023,093900,7263095,667,667,667,667,0
20241023,093800,7263095,667,667,667,667,59
20241023,093700,7223742,667,667,667,667,0
20241023,093600,7223742,667,667,667,667,0
20241023,093500,7223742,667,667,667,667,11
20241023,093400,7216405,667,667,667,667,2
20241023,093300,7215071,667,667,667,667,74
20241023,093200,7165713,667,666,667,666,12
20241023,093100,7157711,665,667,667,665,501
20241023,093000,6824544,665,667,667,665,483
20241023,092900,6503221,670,670,670,670,0
20241023,092800,6503221,670,670,670,670,5
20241023,092700,6499871,670,668,670,668,2
20241023,092600,6498533,668,668,668,668,0
20241023,092500,6498533,668,668,668,668,0
20241023,092400,6498533,668,668,668,668,0
20241023,092300,6498533,668,668,668,668,14
20241023,092200,6489181,667,667,667,667,5
20241023,092100,6485846,667,667,667,667,0
20241023,092000,6485846,667,667,667,667,14
20241023,091900,6476508,668,668,668,668,7
20241023,091800,6471832,668,668,668,668,43
20241023,091700,6443108,670,670,670,670,37
20241023,091600,6418318,670,670,670,670,100
20241023,091500,6351318,670,670,670,670,0
20241023,091400,6351318,670,670,670,670,1
20241023,091300,6350648,665,665,665,665,0
20241023,091200,6350648,665,665,665,665,0
20241023,091100,6350648,665,665,665,665,1
20241023,091000,6349983,665,665,665,665,1
20241023,090900,6349318,666,666,666,666,3
20241023,090800,6347320,667,667,667,667,0
20241023,090700,6347320,667,667,667,667,7
20241023,090600,6342651,673,673,673,673,21
20241023,090500,6328518,673,673,673,673,1
20241023,090400,6327845,667,667,667,667,0
20241023,090300,6327845,667,667,667,667,1087
20241023,090200,5602816,667,666,667,666,491
20241023,090100,5275469,667,677,677,667,7016
20241023,090000,559247,678,677,678,677,826