stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,190400,114372586,698,698,698,698,708
20241029,190300,114372586,698,698,698,698,0
20241029,190200,114372586,698,698,698,698,0
20241029,190100,114372586,698,698,698,698,0
20241029,190000,114372586,698,698,698,698,0
20241029,185900,114372586,698,698,698,698,0
20241029,185800,114372586,698,698,698,698,0
20241029,185700,114372586,698,698,698,698,0
20241029,185600,114372586,698,698,698,698,0
20241029,185500,114372586,698,698,698,698,0
20241029,185400,114372586,698,698,698,698,0
20241029,185300,114372586,698,698,698,698,0
20241029,185200,114372586,698,698,698,698,0
20241029,185100,114372586,698,698,698,698,0
20241029,185000,114372586,698,698,698,698,0
20241029,184900,114372586,698,698,698,698,0
20241029,184800,114372586,698,698,698,698,0
20241029,184700,114372586,698,698,698,698,0
20241029,184600,114372586,698,698,698,698,0
20241029,184500,114372586,698,698,698,698,0
20241029,184400,114372586,698,698,698,698,0
20241029,184300,114372586,698,698,698,698,0
20241029,184200,114372586,698,698,698,698,0
20241029,184100,114372586,698,698,698,698,0
20241029,184000,114372586,698,698,698,698,0
20241029,183900,114372586,698,698,698,698,0
20241029,183800,114372586,698,698,698,698,0
20241029,183700,114372586,698,698,698,698,0
20241029,183600,114372586,698,698,698,698,0
20241029,183500,114372586,698,698,698,698,0
20241029,183400,114372586,698,698,698,698,708
20241029,183300,114372586,698,698,698,698,0
20241029,183200,114372586,698,698,698,698,0
20241029,183100,114372586,698,698,698,698,0
20241029,183000,114372586,698,698,698,698,0
20241029,182900,114372586,698,698,698,698,0
20241029,182800,114372586,698,698,698,698,0
20241029,182700,114372586,698,698,698,698,0
20241029,182600,114372586,698,698,698,698,0
20241029,182500,114372586,698,698,698,698,0
20241029,182400,114372586,698,698,698,698,0
20241029,182300,114372586,698,698,698,698,0
20241029,182200,114372586,698,698,698,698,0
20241029,182100,114372586,698,698,698,698,0
20241029,182000,114372586,698,698,698,698,0
20241029,181900,114372586,698,698,698,698,0
20241029,181800,114372586,698,698,698,698,0
20241029,181700,114372586,698,698,698,698,0
20241029,181600,114372586,698,698,698,698,0
20241029,181500,114372586,698,698,698,698,0
20241029,181400,114372586,698,698,698,698,0
20241029,181300,114372586,698,698,698,698,0
20241029,181200,114372586,698,698,698,698,0
20241029,181100,114372586,698,698,698,698,0
20241029,181000,114372586,698,698,698,698,0
20241029,180900,114372586,698,698,698,698,0
20241029,180800,114372586,698,698,698,698,0
20241029,180700,114372586,698,698,698,698,0
20241029,180600,114372586,698,698,698,698,0
20241029,180500,114372586,698,698,698,698,0
20241029,180400,114372586,698,698,698,698,708
20241029,180300,114372586,698,698,698,698,0
20241029,180200,114372586,698,698,698,698,0
20241029,180100,114372586,698,698,698,698,0
20241029,180000,114372586,698,698,698,698,0
20241029,175900,114372586,698,698,698,698,0
20241029,175800,114372586,698,698,698,698,0
20241029,175700,114372586,698,698,698,698,0
20241029,175600,114372586,698,698,698,698,0
20241029,175500,114372586,698,698,698,698,0
20241029,175400,114372586,698,698,698,698,0
20241029,175300,114372586,698,698,698,698,0
20241029,175200,114372586,698,698,698,698,0
20241029,175100,114372586,698,698,698,698,0
20241029,175000,114372586,698,698,698,698,0
20241029,174900,114372586,698,698,698,698,0
20241029,174800,114372586,698,698,698,698,0
20241029,174700,114372586,698,698,698,698,0
20241029,174600,114372586,698,698,698,698,0
20241029,174500,114372586,698,698,698,698,0
20241029,174400,114372586,698,698,698,698,0
20241029,174300,114372586,698,698,698,698,0
20241029,174200,114372586,698,698,698,698,0
20241029,174100,114372586,698,698,698,698,0
20241029,174000,114372586,698,698,698,698,0
20241029,173900,114372586,698,698,698,698,0
20241029,173800,114372586,698,698,698,698,0
20241029,173700,114372586,698,698,698,698,0
20241029,173600,114372586,698,698,698,698,0
20241029,173500,114372586,698,698,698,698,0
20241029,173400,114372586,698,698,698,698,708
20241029,173300,114372586,698,698,698,698,0
20241029,173200,114372586,698,698,698,698,0
20241029,173100,114372586,698,698,698,698,0
20241029,173000,114372586,698,698,698,698,0
20241029,172900,114372586,698,698,698,698,0
20241029,172800,114372586,698,698,698,698,0
20241029,172700,114372586,698,698,698,698,0
20241029,172600,114372586,698,698,698,698,0
20241029,172500,114372586,698,698,698,698,0
20241029,172400,114372586,698,698,698,698,0
20241029,172300,114372586,698,698,698,698,0
20241029,172200,114372586,698,698,698,698,0
20241029,172100,114372586,698,698,698,698,0
20241029,172000,114372586,698,698,698,698,0
20241029,171900,114372586,698,698,698,698,0
20241029,171800,114372586,698,698,698,698,0
20241029,171700,114372586,698,698,698,698,0
20241029,171600,114372586,698,698,698,698,0
20241029,171500,114372586,698,698,698,698,0
20241029,171400,114372586,698,698,698,698,0
20241029,171300,114372586,698,698,698,698,0
20241029,171200,114372586,698,698,698,698,0
20241029,171100,114372586,698,698,698,698,0
20241029,171000,114372586,698,698,698,698,0
20241029,170900,114372586,698,698,698,698,0
20241029,170800,114372586,698,698,698,698,0
20241029,170700,114372586,698,698,698,698,0
20241029,170600,114372586,698,698,698,698,0
20241029,170500,114372586,698,698,698,698,0
20241029,170400,114372586,698,698,698,698,708
20241029,170300,114372586,698,698,698,698,0
20241029,170200,114372586,698,698,698,698,0
20241029,170100,114372586,698,698,698,698,0
20241029,170000,114372586,698,698,698,698,0
20241029,165900,114372586,698,698,698,698,0
20241029,165800,114372586,698,698,698,698,0
20241029,165700,114372586,698,698,698,698,0
20241029,165600,114372586,698,698,698,698,0
20241029,165500,114372586,698,698,698,698,0
20241029,165400,114372586,698,698,698,698,0
20241029,165300,114372586,698,698,698,698,0
20241029,165200,114372586,698,698,698,698,0
20241029,165100,114372586,698,698,698,698,0
20241029,165000,114372586,698,698,698,698,0
20241029,164900,114372586,698,698,698,698,0
20241029,164800,114372586,698,698,698,698,0
20241029,164700,114372586,698,698,698,698,0
20241029,164600,114372586,698,698,698,698,0
20241029,164500,114372586,698,698,698,698,0
20241029,164400,114372586,698,698,698,698,0
20241029,164300,114372586,698,698,698,698,0
20241029,164200,114372586,698,698,698,698,0
20241029,164100,114372586,698,698,698,698,0
20241029,164000,114372586,698,698,698,698,0
20241029,163900,114372586,698,698,698,698,0
20241029,163800,114372586,698,698,698,698,0
20241029,163700,114372586,698,698,698,698,0
20241029,163600,114372586,698,698,698,698,0
20241029,163500,114372586,698,698,698,698,0
20241029,163400,114372586,698,698,698,698,708
20241029,163300,114372586,698,698,698,698,0
20241029,163200,114372586,698,698,698,698,0
20241029,163100,114372586,698,698,698,698,0
20241029,163000,114372586,698,698,698,698,0
20241029,162900,114372586,698,698,698,698,0
20241029,162800,114372586,698,698,698,698,0
20241029,162700,114372586,698,698,698,698,0
20241029,162600,114372586,698,698,698,698,0
20241029,162500,114372586,698,698,698,698,0
20241029,162400,114372586,698,698,698,698,0
20241029,162300,114372586,698,698,698,698,0
20241029,162200,114372586,698,698,698,698,0
20241029,162100,114372586,698,698,698,698,0
20241029,162000,114372586,698,698,698,698,0
20241029,161900,114372586,698,698,698,698,0
20241029,161800,114372586,698,698,698,698,0
20241029,161700,114372586,698,698,698,698,0
20241029,161600,114372586,698,698,698,698,0
20241029,161500,114372586,698,698,698,698,0
20241029,161400,114372586,698,698,698,698,0
20241029,161300,114372586,698,698,698,698,0
20241029,161200,114372586,698,698,698,698,0
20241029,161100,114372586,698,698,698,698,0
20241029,161000,114372586,698,698,698,698,0
20241029,160900,114372586,698,698,698,698,0
20241029,160800,114372586,698,698,698,698,0
20241029,160700,114372586,698,698,698,698,0
20241029,160600,114372586,698,698,698,698,0
20241029,160500,114372586,698,698,698,698,0
20241029,160400,114372586,698,698,698,698,708
20241029,160300,114372586,698,698,698,698,0
20241029,160200,114372586,698,698,698,698,0
20241029,160100,114372586,698,698,698,698,0
20241029,160000,114372586,698,698,698,698,0
20241029,155900,114372586,698,698,698,698,0
20241029,155800,114372586,698,698,698,698,0
20241029,155700,114372586,698,698,698,698,0
20241029,155600,114372586,698,698,698,698,0
20241029,155500,114372586,698,698,698,698,0
20241029,155400,114372586,698,698,698,698,0
20241029,155300,114372586,698,698,698,698,0
20241029,155200,114372586,698,698,698,698,0
20241029,155100,114372586,698,698,698,698,0
20241029,155000,114372586,698,698,698,698,0
20241029,154900,114372586,698,698,698,698,0
20241029,154800,114372586,698,698,698,698,0
20241029,154700,114372586,698,698,698,698,0
20241029,154600,114372586,698,698,698,698,0
20241029,154500,114372586,698,698,698,698,0
20241029,154400,114372586,698,698,698,698,0
20241029,154300,114372586,698,698,698,698,0
20241029,154200,114372586,698,698,698,698,0
20241029,154100,114372586,698,698,698,698,0
20241029,154000,114372586,698,698,698,698,0
20241029,153900,114372586,698,698,698,698,0
20241029,153800,114372586,698,698,698,698,0
20241029,153700,114372586,698,698,698,698,0
20241029,153600,114372586,698,698,698,698,0
20241029,153500,114372586,698,698,698,698,0
20241029,153400,114372586,698,698,698,698,708
20241029,153300,114372586,698,698,698,698,0
20241029,153200,114372586,698,698,698,698,0
20241029,153100,114372586,698,698,698,698,0
20241029,153000,114372586,698,698,698,698,708
20241029,152900,113878402,699,699,699,699,0
20241029,152800,113878402,699,699,699,699,0
20241029,152700,113878402,699,699,699,699,0
20241029,152600,113878402,699,699,699,699,0
20241029,152500,113878402,699,699,699,699,0
20241029,152400,113878402,699,699,699,699,0
20241029,152300,113878402,699,699,699,699,0
20241029,152200,113878402,699,699,699,699,0
20241029,152100,113878402,699,699,699,699,0
20241029,152000,113878402,699,699,699,699,0
20241029,151900,113878402,699,699,699,699,116
20241029,151800,113797318,699,699,699,699,0
20241029,151700,113797318,699,699,699,699,0
20241029,151600,113797318,699,699,699,699,0
20241029,151500,113797318,699,695,699,694,965
20241029,151400,113127000,695,698,698,695,220
20241029,151300,112974097,699,699,699,699,0
20241029,151200,112974097,699,699,699,699,0
20241029,151100,112974097,699,699,699,699,1
20241029,151000,112973398,695,695,695,695,1200
20241029,150900,112139398,700,700,700,700,0
20241029,150800,112139398,700,700,700,700,0
20241029,150700,112139398,700,700,700,700,6
20241029,150600,112135198,700,700,700,700,0
20241029,150500,112135198,700,700,700,700,0
20241029,150400,112135198,700,700,700,700,0
20241029,150300,112135198,700,700,700,700,2
20241029,150200,112133798,695,696,696,695,4285
20241029,150100,109155585,700,700,700,700,0
20241029,150000,109155585,700,700,700,700,0
20241029,145900,109155585,700,697,700,696,2081
20241029,145800,107706753,700,700,700,700,0
20241029,145700,107706753,700,700,700,700,1
20241029,145600,107706053,700,700,700,700,150
20241029,145500,107601053,700,700,700,700,12
20241029,145400,107592653,700,700,700,700,6
20241029,145300,107588453,700,700,700,700,0
20241029,145200,107588453,700,698,700,697,15
20241029,145100,107577981,701,701,701,701,119
20241029,145000,107494562,701,701,701,701,0
20241029,144900,107494562,701,701,701,701,61
20241029,144800,107451801,701,701,701,701,1
20241029,144700,107451100,697,701,701,697,170
20241029,144600,107332606,697,697,697,697,1000
20241029,144500,106635606,701,701,701,701,2
20241029,144400,106634204,697,701,701,697,3105
20241029,144300,104467242,702,702,702,702,0
20241029,144200,104467242,702,702,702,702,0
20241029,144100,104467242,702,702,702,702,1
20241029,144000,104466540,702,702,702,702,1001
20241029,143900,103763838,701,701,701,701,0
20241029,143800,103763838,701,701,701,701,5
20241029,143700,103760333,703,703,703,703,0
20241029,143600,103760333,703,703,703,703,0
20241029,143500,103760333,703,703,703,703,0
20241029,143400,103760333,703,703,703,703,0
20241029,143300,103760333,703,703,703,703,0
20241029,143200,103760333,703,703,703,703,10
20241029,143100,103753303,703,703,703,703,0
20241029,143000,103753303,703,703,703,703,0
20241029,142900,103753303,703,703,703,703,0
20241029,142800,103753303,703,703,703,703,0
20241029,142700,103753303,703,703,703,703,0
20241029,142600,103753303,703,703,703,703,2
20241029,142500,103751897,700,700,700,700,49
20241029,142400,103717597,700,700,700,700,302
20241029,142300,103506197,702,702,702,702,1
20241029,142200,103505495,703,703,703,703,0
20241029,142100,103505495,703,703,703,703,701
20241029,142000,103012692,703,703,703,703,0
20241029,141900,103012692,703,703,703,703,2
20241029,141800,103011286,703,703,703,703,0
20241029,141700,103011286,703,703,703,703,0
20241029,141600,103011286,703,703,703,703,0
20241029,141500,103011286,703,703,703,703,0
20241029,141400,103011286,703,703,703,703,1
20241029,141300,103010583,703,703,703,703,0
20241029,141200,103010583,703,703,703,703,19
20241029,141100,102997226,702,702,702,702,0
20241029,141000,102997226,702,702,702,702,138
20241029,140900,102900350,702,702,702,702,0
20241029,140800,102900350,702,702,702,702,0
20241029,140700,102900350,702,702,702,702,0
20241029,140600,102900350,702,702,702,702,0
20241029,140500,102900350,702,702,702,702,0
20241029,140400,102900350,702,702,702,702,26
20241029,140300,102882098,703,703,703,703,0
20241029,140200,102882098,703,703,703,703,0
20241029,140100,102882098,703,703,703,703,0
20241029,140000,102882098,703,703,703,703,0
20241029,135900,102882098,703,703,703,703,0
20241029,135800,102882098,703,703,703,703,11
20241029,135700,102874365,703,703,703,703,150
20241029,135600,102768915,700,700,700,700,0
20241029,135500,102768915,700,700,700,700,0
20241029,135400,102768915,700,700,700,700,0
20241029,135300,102768915,700,700,700,700,0
20241029,135200,102768915,700,704,704,700,1012
20241029,135100,102056471,704,704,704,704,0
20241029,135000,102056471,704,704,704,704,2
20241029,134900,102055063,704,704,704,704,9
20241029,134800,102048727,704,704,704,704,5
20241029,134700,102045207,704,704,704,704,70
20241029,134600,101995927,704,704,704,704,86
20241029,134500,101935383,704,704,704,704,510
20241029,134400,101576343,704,704,704,704,200
20241029,134300,101435543,704,704,704,704,10
20241029,134200,101428503,704,704,704,704,0
20241029,134100,101428503,704,704,704,704,3
20241029,134000,101426391,704,704,704,704,0
20241029,133900,101426391,704,704,704,704,0
20241029,133800,101426391,704,704,704,704,9
20241029,133700,101420055,704,704,704,704,0
20241029,133600,101420055,704,704,704,704,0
20241029,133500,101420055,704,704,704,704,1
20241029,133400,101419351,704,704,704,704,1
20241029,133300,101418647,700,704,704,700,102
20241029,133200,101347239,700,700,700,700,77
20241029,133100,101293339,700,700,700,700,0
20241029,133000,101293339,700,701,701,700,700
20241029,132900,100803337,705,705,705,705,0
20241029,132800,100803337,705,700,705,700,3
20241029,132700,100801232,705,703,705,703,5000
20241029,132600,97279566,703,703,703,703,0
20241029,132500,97279566,703,703,703,703,606
20241029,132400,96853548,703,703,703,703,0
20241029,132300,96853548,703,702,703,702,2181
20241029,132200,95322485,700,700,700,700,1134
20241029,132100,94528685,700,700,700,700,0
20241029,132000,94528685,700,700,700,700,5
20241029,131900,94525185,700,700,700,700,2
20241029,131800,94523785,699,699,699,699,26
20241029,131700,94505611,699,699,699,699,0
20241029,131600,94505611,699,699,699,699,0
20241029,131500,94505611,699,699,699,699,74
20241029,131400,94453885,699,699,699,699,4
20241029,131300,94451089,700,700,700,700,101
20241029,131200,94380389,699,699,699,699,0
20241029,131100,94380389,699,699,699,699,50
20241029,131000,94345439,700,700,700,700,0
20241029,130900,94345439,700,700,700,700,1
20241029,130800,94344739,699,699,699,699,0
20241029,130700,94344739,699,699,699,699,311
20241029,130600,94127350,699,699,699,699,6
20241029,130500,94123156,699,699,699,699,0
20241029,130400,94123156,699,699,699,699,0
20241029,130300,94123156,699,699,699,699,0
20241029,130200,94123156,699,699,699,699,0
20241029,130100,94123156,699,699,699,699,1
20241029,130000,94122457,697,697,697,697,1
20241029,125900,94121760,703,703,703,703,0
20241029,125800,94121760,703,703,703,703,0
20241029,125700,94121760,703,703,703,703,0
20241029,125600,94121760,703,703,703,703,15
20241029,125500,94111215,703,703,703,703,0
20241029,125400,94111215,703,703,703,703,0
20241029,125300,94111215,703,703,703,703,0
20241029,125200,94111215,703,703,703,703,0
20241029,125100,94111215,703,703,703,703,0
20241029,125000,94111215,703,703,703,703,7
20241029,124900,94106294,703,703,703,703,3
20241029,124800,94104185,695,699,699,695,5000
20241029,124700,90616161,704,704,704,704,27
20241029,124600,90597153,704,704,704,704,0
20241029,124500,90597153,704,704,704,704,0
20241029,124400,90597153,704,704,704,704,224
20241029,124300,90439457,705,705,705,705,0
20241029,124200,90439457,705,705,705,705,0
20241029,124100,90439457,705,705,705,705,50
20241029,124000,90404207,705,699,705,699,21756
20241029,123900,75161936,699,699,699,699,9514
20241029,123800,68511650,699,699,699,699,30
20241029,123700,68490680,699,699,699,699,0
20241029,123600,68490680,699,699,699,699,25
20241029,123500,68473205,699,699,699,699,0
20241029,123400,68473205,699,699,699,699,200
20241029,123300,68333405,699,699,699,699,0
20241029,123200,68333405,699,699,699,699,50
20241029,123100,68298455,699,698,699,698,1001
20241029,123000,67599756,698,698,698,698,1000
20241029,122900,66901756,698,698,698,698,0
20241029,122800,66901756,698,698,698,698,3
20241029,122700,66899662,698,698,698,698,4
20241029,122600,66896870,698,698,698,698,0
20241029,122500,66896870,698,698,698,698,1000
20241029,122400,66198870,698,698,698,698,0
20241029,122300,66198870,698,698,698,698,1
20241029,122200,66198172,697,697,697,697,84
20241029,122100,66139624,697,697,697,697,500
20241029,122000,65791124,697,697,697,697,0
20241029,121900,65791124,697,697,697,697,0
20241029,121800,65791124,697,697,697,697,0
20241029,121700,65791124,697,697,697,697,3017
20241029,121600,63688275,697,697,697,697,0
20241029,121500,63688275,697,697,697,697,0
20241029,121400,63688275,697,697,697,697,0
20241029,121300,63688275,697,697,697,697,0
20241029,121200,63688275,697,692,697,692,1201
20241029,121100,62851183,697,697,697,697,0
20241029,121000,62851183,697,697,697,697,0
20241029,120900,62851183,697,697,697,697,0
20241029,120800,62851183,697,697,697,697,1
20241029,120700,62850486,696,696,696,696,0
20241029,120600,62850486,696,696,696,696,0
20241029,120500,62850486,696,696,696,696,0
20241029,120400,62850486,696,696,696,696,1700
20241029,120300,61667286,696,696,696,696,0
20241029,120200,61667286,696,696,696,696,0
20241029,120100,61667286,696,696,696,696,0
20241029,120000,61667286,696,696,696,696,143
20241029,115900,61567758,696,696,696,696,23
20241029,115800,61551750,696,695,696,695,104
20241029,115700,61479469,696,696,696,696,1
20241029,115600,61478773,696,696,696,696,0
20241029,115500,61478773,696,696,696,696,0
20241029,115400,61478773,696,696,696,696,0
20241029,115300,61478773,696,696,696,696,0
20241029,115200,61478773,696,691,696,691,204
20241029,115100,61337799,696,695,696,695,60
20241029,115000,61296094,695,695,695,695,111
20241029,114900,61218949,695,695,695,692,47
20241029,114800,61186413,690,690,690,690,0
20241029,114700,61186413,690,690,690,690,0
20241029,114600,61186413,690,692,692,690,115
20241029,114500,61106961,695,695,695,695,0
20241029,114400,61106961,695,695,695,695,0
20241029,114300,61106961,695,695,695,695,0
20241029,114200,61106961,695,695,695,692,3002
20241029,114100,59020574,691,691,691,691,0
20241029,114000,59020574,691,691,691,691,8
20241029,113900,59015046,695,695,695,695,0
20241029,113800,59015046,695,695,695,695,0
20241029,113700,59015046,695,695,695,695,0
20241029,113600,59015046,695,695,695,695,0
20241029,113500,59015046,695,695,695,695,0
20241029,113400,59015046,695,695,695,695,81
20241029,113300,58958751,696,696,696,696,0
20241029,113200,58958751,696,696,696,696,0
20241029,113100,58958751,696,696,696,696,0
20241029,113000,58958751,696,696,696,696,0
20241029,112900,58958751,696,696,696,696,5
20241029,112800,58955271,695,695,695,695,580
20241029,112700,58552171,695,695,695,695,0
20241029,112600,58552171,695,695,695,695,5000
20241029,112500,55077171,695,695,695,695,0
20241029,112400,55077171,695,695,695,695,0
20241029,112300,55077171,695,695,695,695,2
20241029,112200,55075781,695,695,695,695,0
20241029,112100,55075781,695,695,695,695,0
20241029,112000,55075781,695,695,695,695,1
20241029,111900,55075086,694,694,694,694,20
20241029,111800,55061206,695,695,695,695,3
20241029,111700,55059121,691,695,695,691,4
20241029,111600,55056349,696,696,696,696,0
20241029,111500,55056349,696,696,696,696,0
20241029,111400,55056349,696,696,696,696,0
20241029,111300,55056349,696,696,696,696,0
20241029,111200,55056349,696,696,696,696,0
20241029,111100,55056349,696,696,696,696,0
20241029,111000,55056349,696,696,696,696,0
20241029,110900,55056349,696,696,696,696,1
20241029,110800,55055653,695,695,695,695,400
20241029,110700,54777653,695,692,695,692,2763
20241029,110600,52860773,692,692,692,692,800
20241029,110500,52307173,692,692,692,692,0
20241029,110400,52307173,692,692,692,692,0
20241029,110300,52307173,692,692,692,692,0
20241029,110200,52307173,692,692,692,692,0
20241029,110100,52307173,692,692,692,692,0
20241029,110000,52307173,692,692,692,692,1
20241029,105900,52306481,692,692,692,692,0
20241029,105800,52306481,692,692,692,692,0
20241029,105700,52306481,692,692,692,692,0
20241029,105600,52306481,692,692,692,692,5
20241029,105500,52303021,688,691,691,688,1732
20241029,105400,51109659,693,693,693,693,0
20241029,105300,51109659,693,693,693,693,0
20241029,105200,51109659,693,693,693,693,0
20241029,105100,51109659,693,693,693,693,0
20241029,105000,51109659,693,693,693,693,2
20241029,104900,51108273,691,693,693,691,5003
20241029,104800,47641196,693,693,693,693,301
20241029,104700,47432603,693,693,693,693,5000
20241029,104600,43967603,693,693,693,693,0
20241029,104500,43967603,693,693,693,693,1598
20241029,104400,42860189,693,693,693,693,0
20241029,104300,42860189,693,693,693,693,0
20241029,104200,42860189,693,693,693,693,2
20241029,104100,42858803,693,693,693,692,414
20241029,104000,42571924,693,693,693,693,21
20241029,103900,42557371,693,693,693,693,1032
20241029,103800,41842195,693,693,693,693,0
20241029,103700,41842195,693,693,693,693,1001
20241029,103600,41148502,692,692,692,692,4177
20241029,103500,38258018,692,691,692,691,5035
20241029,103400,34778832,691,691,691,691,0
20241029,103300,34778832,691,691,691,691,0
20241029,103200,34778832,691,691,691,691,7
20241029,103100,34773995,691,691,691,691,0
20241029,103000,34773995,691,691,691,691,0
20241029,102900,34773995,691,691,691,691,3
20241029,102800,34771922,691,691,691,691,1
20241029,102700,34771231,691,691,691,691,6
20241029,102600,34767085,692,692,692,692,0
20241029,102500,34767085,692,692,692,692,0
20241029,102400,34767085,692,690,692,690,112
20241029,102300,34689803,690,690,690,690,0
20241029,102200,34689803,690,690,690,690,1
20241029,102100,34689113,690,690,690,690,19
20241029,102000,34676003,690,690,690,690,0
20241029,101900,34676003,690,690,690,690,0
20241029,101800,34676003,690,690,690,690,1
20241029,101700,34675313,688,688,690,688,225
20241029,101600,34520511,690,690,690,690,0
20241029,101500,34520511,690,689,690,689,12
20241029,101400,34512242,690,692,692,689,460
20241029,101300,34195086,690,690,690,690,0
20241029,101200,34195086,690,690,690,690,50
20241029,101100,34160586,692,692,692,692,0
20241029,101000,34160586,692,692,692,692,10000
20241029,100900,27240586,689,689,689,689,0
20241029,100800,27240586,689,689,689,689,3
20241029,100700,27238519,689,689,689,689,0
20241029,100600,27238519,689,692,692,689,375
20241029,100500,26980124,691,690,691,690,12
20241029,100400,26971834,692,692,692,692,28
20241029,100300,26952458,692,692,692,692,11
20241029,100200,26944846,692,692,692,692,7
20241029,100100,26940002,688,688,688,688,13
20241029,100000,26931058,692,691,692,691,2
20241029,095900,26929675,692,692,692,692,0
20241029,095800,26929675,692,692,692,692,0
20241029,095700,26929675,692,692,692,692,400
20241029,095600,26652875,692,692,692,692,0
20241029,095500,26652875,692,690,692,688,3203
20241029,095400,24448407,693,688,693,688,1264
20241029,095300,23575670,688,689,689,684,169
20241029,095200,23459562,689,689,689,689,2
20241029,095100,23458184,689,686,689,683,1379
20241029,095000,22515025,686,688,688,686,76
20241029,094900,22462876,689,689,689,689,0
20241029,094800,22462876,689,689,689,689,0
20241029,094700,22462876,689,689,689,689,21
20241029,094600,22448407,689,689,689,689,0
20241029,094500,22448407,689,689,689,687,3081
20241029,094400,20325944,688,688,688,688,34
20241029,094300,20302552,689,689,689,689,12
20241029,094200,20294284,689,689,689,688,5091
20241029,094100,16786586,689,689,689,689,59
20241029,094000,16745935,689,689,689,689,2015
20241029,093900,15357600,689,689,689,689,0
20241029,093800,15357600,689,690,690,689,2005
20241029,093700,13974155,690,691,691,689,3004
20241029,093600,11898397,691,691,691,691,0
20241029,093500,11898397,691,691,691,691,0
20241029,093400,11898397,691,689,691,689,10000
20241029,093300,4991672,689,689,689,689,3
20241029,093200,4989605,689,689,689,689,1
20241029,093100,4988916,689,688,689,687,11
20241029,093000,4981356,689,689,689,689,0
20241029,092900,4981356,689,689,689,689,0
20241029,092800,4981356,689,689,689,689,102
20241029,092700,4911078,689,689,689,689,1
20241029,092600,4910389,688,689,689,688,507
20241029,092500,4561073,689,689,689,689,7
20241029,092400,4556250,689,689,689,689,0
20241029,092300,4556250,689,688,689,687,192
20241029,092200,4424243,688,688,688,688,1
20241029,092100,4423555,689,689,689,689,0
20241029,092000,4423555,689,688,689,688,16
20241029,091900,4412532,690,686,690,680,3002
20241029,091800,2365963,690,690,690,690,53
20241029,091700,2329393,686,690,690,686,328
20241029,091600,2103981,690,690,690,690,2
20241029,091500,2102601,690,690,690,690,110
20241029,091400,2026701,690,691,691,690,70
20241029,091300,1978400,691,691,691,691,105
20241029,091200,1905845,691,691,691,691,0
20241029,091100,1905845,691,691,691,691,3
20241029,091000,1903772,691,691,691,691,1
20241029,090900,1903081,691,691,691,691,101
20241029,090800,1833290,691,692,692,691,7
20241029,090700,1828452,689,689,689,689,100
20241029,090600,1759552,687,687,687,687,0
20241029,090500,1759552,687,692,692,687,1386
20241029,090400,806040,690,690,690,690,7
20241029,090300,801210,692,690,692,687,1066
20241029,090200,68182,692,692,692,692,0
20241029,090100,68182,692,692,692,692,2
20241029,090000,66798,687,687,693,687,97