stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191500,79229094,735,735,735,735,454
20241007,191400,79229094,735,735,735,735,0
20241007,191300,79229094,735,735,735,735,0
20241007,191200,79229094,735,735,735,735,0
20241007,191100,79229094,735,735,735,735,0
20241007,191000,79229094,735,735,735,735,0
20241007,190900,79229094,735,735,735,735,0
20241007,190800,79229094,735,735,735,735,0
20241007,190700,79229094,735,735,735,735,0
20241007,190600,79229094,735,735,735,735,0
20241007,190500,79229094,735,735,735,735,0
20241007,190400,79229094,735,735,735,735,0
20241007,190300,79229094,735,735,735,735,0
20241007,190200,79229094,735,735,735,735,0
20241007,190100,79229094,735,735,735,735,0
20241007,190000,79229094,735,735,735,735,0
20241007,185900,79229094,735,735,735,735,0
20241007,185800,79229094,735,735,735,735,0
20241007,185700,79229094,735,735,735,735,0
20241007,185600,79229094,735,735,735,735,0
20241007,185500,79229094,735,735,735,735,0
20241007,185400,79229094,735,735,735,735,0
20241007,185300,79229094,735,735,735,735,0
20241007,185200,79229094,735,735,735,735,0
20241007,185100,79229094,735,735,735,735,0
20241007,185000,79229094,735,735,735,735,0
20241007,184900,79229094,735,735,735,735,0
20241007,184800,79229094,735,735,735,735,0
20241007,184700,79229094,735,735,735,735,0
20241007,184600,79229094,735,735,735,735,0
20241007,184500,79229094,735,735,735,735,454
20241007,184400,79229094,735,735,735,735,0
20241007,184300,79229094,735,735,735,735,0
20241007,184200,79229094,735,735,735,735,0
20241007,184100,79229094,735,735,735,735,0
20241007,184000,79229094,735,735,735,735,0
20241007,183900,79229094,735,735,735,735,0
20241007,183800,79229094,735,735,735,735,0
20241007,183700,79229094,735,735,735,735,0
20241007,183600,79229094,735,735,735,735,0
20241007,183500,79229094,735,735,735,735,0
20241007,183400,79229094,735,735,735,735,0
20241007,183300,79229094,735,735,735,735,0
20241007,183200,79229094,735,735,735,735,0
20241007,183100,79229094,735,735,735,735,0
20241007,183000,79229094,735,735,735,735,0
20241007,182900,79229094,735,735,735,735,0
20241007,182800,79229094,735,735,735,735,0
20241007,182700,79229094,735,735,735,735,0
20241007,182600,79229094,735,735,735,735,0
20241007,182500,79229094,735,735,735,735,0
20241007,182400,79229094,735,735,735,735,0
20241007,182300,79229094,735,735,735,735,0
20241007,182200,79229094,735,735,735,735,0
20241007,182100,79229094,735,735,735,735,0
20241007,182000,79229094,735,735,735,735,0
20241007,181900,79229094,735,735,735,735,0
20241007,181800,79229094,735,735,735,735,0
20241007,181700,79229094,735,735,735,735,0
20241007,181600,79229094,735,735,735,735,0
20241007,181500,79229094,735,735,735,735,454
20241007,181400,79229094,735,735,735,735,0
20241007,181300,79229094,735,735,735,735,0
20241007,181200,79229094,735,735,735,735,0
20241007,181100,79229094,735,735,735,735,0
20241007,181000,79229094,735,735,735,735,0
20241007,180900,79229094,735,735,735,735,0
20241007,180800,79229094,735,735,735,735,0
20241007,180700,79229094,735,735,735,735,0
20241007,180600,79229094,735,735,735,735,0
20241007,180500,79229094,735,735,735,735,0
20241007,180400,79229094,735,735,735,735,0
20241007,180300,79229094,735,735,735,735,0
20241007,180200,79229094,735,735,735,735,0
20241007,180100,79229094,735,735,735,735,0
20241007,180000,79229094,735,735,735,735,0
20241007,175900,79229094,735,735,735,735,0
20241007,175800,79229094,735,735,735,735,0
20241007,175700,79229094,735,735,735,735,0
20241007,175600,79229094,735,735,735,735,0
20241007,175500,79229094,735,735,735,735,0
20241007,175400,79229094,735,735,735,735,0
20241007,175300,79229094,735,735,735,735,0
20241007,175200,79229094,735,735,735,735,0
20241007,175100,79229094,735,735,735,735,0
20241007,175000,79229094,735,735,735,735,0
20241007,174900,79229094,735,735,735,735,0
20241007,174800,79229094,735,735,735,735,0
20241007,174700,79229094,735,735,735,735,0
20241007,174600,79229094,735,735,735,735,0
20241007,174500,79229094,735,735,735,735,454
20241007,174400,79229094,735,735,735,735,0
20241007,174300,79229094,735,735,735,735,0
20241007,174200,79229094,735,735,735,735,0
20241007,174100,79229094,735,735,735,735,0
20241007,174000,79229094,735,735,735,735,0
20241007,173900,79229094,735,735,735,735,0
20241007,173800,79229094,735,735,735,735,0
20241007,173700,79229094,735,735,735,735,0
20241007,173600,79229094,735,735,735,735,0
20241007,173500,79229094,735,735,735,735,0
20241007,173400,79229094,735,735,735,735,0
20241007,173300,79229094,735,735,735,735,0
20241007,173200,79229094,735,735,735,735,0
20241007,173100,79229094,735,735,735,735,0
20241007,173000,79229094,735,735,735,735,0
20241007,172900,79229094,735,735,735,735,0
20241007,172800,79229094,735,735,735,735,0
20241007,172700,79229094,735,735,735,735,0
20241007,172600,79229094,735,735,735,735,0
20241007,172500,79229094,735,735,735,735,0
20241007,172400,79229094,735,735,735,735,0
20241007,172300,79229094,735,735,735,735,0
20241007,172200,79229094,735,735,735,735,0
20241007,172100,79229094,735,735,735,735,0
20241007,172000,79229094,735,735,735,735,0
20241007,171900,79229094,735,735,735,735,0
20241007,171800,79229094,735,735,735,735,0
20241007,171700,79229094,735,735,735,735,0
20241007,171600,79229094,735,735,735,735,0
20241007,171500,79229094,735,735,735,735,454
20241007,171400,79229094,735,735,735,735,0
20241007,171300,79229094,735,735,735,735,0
20241007,171200,79229094,735,735,735,735,0
20241007,171100,79229094,735,735,735,735,0
20241007,171000,79229094,735,735,735,735,0
20241007,170900,79229094,735,735,735,735,0
20241007,170800,79229094,735,735,735,735,0
20241007,170700,79229094,735,735,735,735,0
20241007,170600,79229094,735,735,735,735,0
20241007,170500,79229094,735,735,735,735,0
20241007,170400,79229094,735,735,735,735,0
20241007,170300,79229094,735,735,735,735,0
20241007,170200,79229094,735,735,735,735,0
20241007,170100,79229094,735,735,735,735,0
20241007,170000,79229094,735,735,735,735,0
20241007,165900,79229094,735,735,735,735,0
20241007,165800,79229094,735,735,735,735,0
20241007,165700,79229094,735,735,735,735,0
20241007,165600,79229094,735,735,735,735,0
20241007,165500,79229094,735,735,735,735,0
20241007,165400,79229094,735,735,735,735,0
20241007,165300,79229094,735,735,735,735,0
20241007,165200,79229094,735,735,735,735,0
20241007,165100,79229094,735,735,735,735,0
20241007,165000,79229094,735,735,735,735,0
20241007,164900,79229094,735,735,735,735,0
20241007,164800,79229094,735,735,735,735,0
20241007,164700,79229094,735,735,735,735,0
20241007,164600,79229094,735,735,735,735,0
20241007,164500,79229094,735,735,735,735,454
20241007,164400,79229094,735,735,735,735,0
20241007,164300,79229094,735,735,735,735,0
20241007,164200,79229094,735,735,735,735,0
20241007,164100,79229094,735,735,735,735,0
20241007,164000,79229094,735,735,735,735,0
20241007,163900,79229094,735,735,735,735,0
20241007,163800,79229094,735,735,735,735,0
20241007,163700,79229094,735,735,735,735,0
20241007,163600,79229094,735,735,735,735,0
20241007,163500,79229094,735,735,735,735,0
20241007,163400,79229094,735,735,735,735,0
20241007,163300,79229094,735,735,735,735,0
20241007,163200,79229094,735,735,735,735,0
20241007,163100,79229094,735,735,735,735,0
20241007,163000,79229094,735,735,735,735,0
20241007,162900,79229094,735,735,735,735,0
20241007,162800,79229094,735,735,735,735,0
20241007,162700,79229094,735,735,735,735,0
20241007,162600,79229094,735,735,735,735,0
20241007,162500,79229094,735,735,735,735,0
20241007,162400,79229094,735,735,735,735,0
20241007,162300,79229094,735,735,735,735,0
20241007,162200,79229094,735,735,735,735,0
20241007,162100,79229094,735,735,735,735,0
20241007,162000,79229094,735,735,735,735,0
20241007,161900,79229094,735,735,735,735,0
20241007,161800,79229094,735,735,735,735,0
20241007,161700,79229094,735,735,735,735,0
20241007,161600,79229094,735,735,735,735,0
20241007,161500,79229094,735,735,735,735,454
20241007,161400,79229094,735,735,735,735,0
20241007,161300,79229094,735,735,735,735,0
20241007,161200,79229094,735,735,735,735,0
20241007,161100,79229094,735,735,735,735,0
20241007,161000,79229094,735,735,735,735,0
20241007,160900,79229094,735,735,735,735,0
20241007,160800,79229094,735,735,735,735,0
20241007,160700,79229094,735,735,735,735,0
20241007,160600,79229094,735,735,735,735,0
20241007,160500,79229094,735,735,735,735,0
20241007,160400,79229094,735,735,735,735,0
20241007,160300,79229094,735,735,735,735,0
20241007,160200,79229094,735,735,735,735,0
20241007,160100,79229094,735,735,735,735,0
20241007,160000,79229094,735,735,735,735,0
20241007,155900,79229094,735,735,735,735,0
20241007,155800,79229094,735,735,735,735,0
20241007,155700,79229094,735,735,735,735,0
20241007,155600,79229094,735,735,735,735,0
20241007,155500,79229094,735,735,735,735,0
20241007,155400,79229094,735,735,735,735,0
20241007,155300,79229094,735,735,735,735,0
20241007,155200,79229094,735,735,735,735,0
20241007,155100,79229094,735,735,735,735,0
20241007,155000,79229094,735,735,735,735,0
20241007,154900,79229094,735,735,735,735,0
20241007,154800,79229094,735,735,735,735,0
20241007,154700,79229094,735,735,735,735,0
20241007,154600,79229094,735,735,735,735,0
20241007,154500,79229094,735,735,735,735,454
20241007,154400,79229094,735,735,735,735,0
20241007,154300,79229094,735,735,735,735,0
20241007,154200,79229094,735,735,735,735,0
20241007,154100,79229094,735,735,735,735,0
20241007,154000,79229094,735,735,735,735,0
20241007,153900,79229094,735,735,735,735,0
20241007,153800,79229094,735,735,735,735,0
20241007,153700,79229094,735,735,735,735,0
20241007,153600,79229094,735,735,735,735,0
20241007,153500,79229094,735,735,735,735,0
20241007,153400,79229094,735,735,735,735,0
20241007,153300,79229094,735,735,735,735,0
20241007,153200,79229094,735,735,735,735,0
20241007,153100,79229094,735,735,735,735,0
20241007,153000,79229094,735,735,735,735,454
20241007,152900,78895404,735,735,735,735,0
20241007,152800,78895404,735,735,735,735,0
20241007,152700,78895404,735,735,735,735,0
20241007,152600,78895404,735,735,735,735,0
20241007,152500,78895404,735,735,735,735,0
20241007,152400,78895404,735,735,735,735,0
20241007,152300,78895404,735,735,735,735,0
20241007,152200,78895404,735,735,735,735,0
20241007,152100,78895404,735,735,735,735,0
20241007,152000,78895404,735,735,735,735,0
20241007,151900,78895404,735,735,735,735,0
20241007,151800,78895404,735,734,735,734,3
20241007,151700,78893200,735,735,735,735,2
20241007,151600,78891730,735,734,735,734,201
20241007,151500,78744195,735,735,735,735,1
20241007,151400,78743460,733,735,735,733,7001
20241007,151300,73611558,735,734,735,734,683
20241007,151200,73110233,735,735,735,735,0
20241007,151100,73110233,735,735,735,735,2
20241007,151000,73108763,735,734,735,734,13
20241007,150900,73099220,735,735,735,735,2
20241007,150800,73097750,734,734,734,734,0
20241007,150700,73097750,734,734,734,734,300
20241007,150600,72877550,735,734,735,734,27
20241007,150500,72857731,735,735,735,735,0
20241007,150400,72857731,735,735,735,735,0
20241007,150300,72857731,735,735,735,735,0
20241007,150200,72857731,735,735,735,735,0
20241007,150100,72857731,735,735,735,735,0
20241007,150000,72857731,735,735,735,735,1
20241007,145900,72856996,734,734,734,734,13
20241007,145800,72847454,733,733,733,733,0
20241007,145700,72847454,733,733,733,733,0
20241007,145600,72847454,733,733,733,733,0
20241007,145500,72847454,733,733,733,733,0
20241007,145400,72847454,733,734,734,733,412
20241007,145300,72545047,735,734,735,734,126
20241007,145200,72452561,734,734,734,734,0
20241007,145100,72452561,734,734,734,734,3
20241007,145000,72450359,735,735,735,735,12
20241007,144900,72441539,734,734,734,734,0
20241007,144800,72441539,734,734,734,734,0
20241007,144700,72441539,734,734,734,734,0
20241007,144600,72441539,734,734,734,734,0
20241007,144500,72441539,734,734,734,734,0
20241007,144400,72441539,734,734,734,734,3
20241007,144300,72439337,734,734,734,734,2
20241007,144200,72437869,734,734,734,734,1
20241007,144100,72437135,733,733,733,733,0
20241007,144000,72437135,733,733,733,733,223
20241007,143900,72273676,733,733,733,733,0
20241007,143800,72273676,733,733,733,733,0
20241007,143700,72273676,733,733,733,733,5
20241007,143600,72270011,733,733,733,733,0
20241007,143500,72270011,733,733,733,733,0
20241007,143400,72270011,733,733,733,733,5
20241007,143300,72266346,733,733,733,733,5
20241007,143200,72262681,732,732,732,732,0
20241007,143100,72262681,732,733,733,732,11
20241007,143000,72254619,733,733,733,733,0
20241007,142900,72254619,733,733,733,733,0
20241007,142800,72254619,733,733,733,733,10
20241007,142700,72247289,733,733,733,733,0
20241007,142600,72247289,733,733,733,733,0
20241007,142500,72247289,733,733,733,733,10
20241007,142400,72239959,733,733,733,733,146
20241007,142300,72132941,733,733,733,733,0
20241007,142200,72132941,733,733,733,733,1
20241007,142100,72132208,734,734,734,734,0
20241007,142000,72132208,734,734,734,734,0
20241007,141900,72132208,734,734,734,734,0
20241007,141800,72132208,734,734,734,734,316
20241007,141700,71900264,734,734,734,734,0
20241007,141600,71900264,734,734,734,734,0
20241007,141500,71900264,734,734,734,734,0
20241007,141400,71900264,734,734,734,734,67
20241007,141300,71851086,734,734,734,734,24
20241007,141200,71833470,733,733,733,733,0
20241007,141100,71833470,733,733,733,733,958
20241007,141000,71131256,733,733,733,733,2
20241007,140900,71129790,731,731,731,731,0
20241007,140800,71129790,731,731,731,731,0
20241007,140700,71129790,731,731,731,731,0
20241007,140600,71129790,731,731,731,731,0
20241007,140500,71129790,731,731,731,731,1
20241007,140400,71129059,731,731,731,731,0
20241007,140300,71129059,731,731,731,731,1866
20241007,140200,69765013,731,731,731,731,471
20241007,140100,69420712,731,731,731,731,5
20241007,140000,69417057,731,731,731,731,0
20241007,135900,69417057,731,732,732,731,659
20241007,135800,68934969,730,730,730,730,0
20241007,135700,68934969,730,730,730,730,0
20241007,135600,68934969,730,730,730,730,0
20241007,135500,68934969,730,730,730,730,0
20241007,135400,68934969,730,730,730,730,0
20241007,135300,68934969,730,732,732,730,3000
20241007,135200,66743515,733,733,733,733,0
20241007,135100,66743515,733,734,734,733,1877
20241007,135000,65366838,734,733,734,733,3
20241007,134900,65364638,734,734,734,734,0
20241007,134800,65364638,734,734,734,734,4
20241007,134700,65361702,734,734,734,734,0
20241007,134600,65361702,734,734,734,734,2
20241007,134500,65360234,734,734,734,734,0
20241007,134400,65360234,734,734,734,734,0
20241007,134300,65360234,734,734,734,734,0
20241007,134200,65360234,734,734,734,734,1
20241007,134100,65359500,733,733,733,733,0
20241007,134000,65359500,733,733,733,733,0
20241007,133900,65359500,733,733,733,733,1
20241007,133800,65358767,734,734,734,734,0
20241007,133700,65358767,734,734,734,734,0
20241007,133600,65358767,734,734,734,734,0
20241007,133500,65358767,734,734,734,734,7
20241007,133400,65353629,734,734,734,734,0
20241007,133300,65353629,734,734,734,734,0
20241007,133200,65353629,734,734,734,734,0
20241007,133100,65353629,734,734,734,734,0
20241007,133000,65353629,734,734,734,734,0
20241007,132900,65353629,734,734,734,734,0
20241007,132800,65353629,734,734,734,734,0
20241007,132700,65353629,734,734,734,734,0
20241007,132600,65353629,734,734,734,734,0
20241007,132500,65353629,734,734,734,734,0
20241007,132400,65353629,734,734,734,734,0
20241007,132300,65353629,734,734,734,734,0
20241007,132200,65353629,734,734,734,734,2
20241007,132100,65352161,734,734,734,734,0
20241007,132000,65352161,734,734,734,734,0
20241007,131900,65352161,734,734,734,734,0
20241007,131800,65352161,734,734,734,734,0
20241007,131700,65352161,734,734,734,734,0
20241007,131600,65352161,734,734,734,734,0
20241007,131500,65352161,734,733,734,730,3324
20241007,131400,62921873,734,734,734,734,0
20241007,131300,62921873,734,733,734,733,4
20241007,131200,62918938,734,734,734,734,0
20241007,131100,62918938,734,734,734,734,0
20241007,131000,62918938,734,734,734,734,0
20241007,130900,62918938,734,734,734,734,40
20241007,130800,62889578,734,734,734,734,100
20241007,130700,62816178,734,734,734,734,0
20241007,130600,62816178,734,734,734,734,0
20241007,130500,62816178,734,734,734,734,0
20241007,130400,62816178,734,734,734,734,0
20241007,130300,62816178,734,734,734,734,0
20241007,130200,62816178,734,734,734,734,0
20241007,130100,62816178,734,734,734,734,0
20241007,130000,62816178,734,734,734,734,0
20241007,125900,62816178,734,734,734,734,0
20241007,125800,62816178,734,734,734,734,0
20241007,125700,62816178,734,734,734,734,7
20241007,125600,62811040,733,733,733,733,0
20241007,125500,62811040,733,733,733,733,1
20241007,125400,62810307,734,734,734,734,0
20241007,125300,62810307,734,734,734,734,0
20241007,125200,62810307,734,734,734,734,600
20241007,125100,62369907,734,734,734,734,0
20241007,125000,62369907,734,734,734,734,150
20241007,124900,62259807,734,734,734,734,1
20241007,124800,62259073,733,733,733,733,77
20241007,124700,62202632,733,733,733,733,0
20241007,124600,62202632,733,733,733,733,258
20241007,124500,62013518,733,732,733,732,64
20241007,124400,61966669,731,731,731,731,1232
20241007,124300,61066077,731,731,731,731,0
20241007,124200,61066077,731,731,731,731,768
20241007,124100,60504669,732,732,732,732,0
20241007,124000,60504669,732,732,732,732,0
20241007,123900,60504669,732,732,732,732,0
20241007,123800,60504669,732,732,732,732,0
20241007,123700,60504669,732,732,732,732,0
20241007,123600,60504669,732,732,732,732,0
20241007,123500,60504669,732,732,732,732,37
20241007,123400,60477585,732,732,732,732,0
20241007,123300,60477585,732,732,732,732,2
20241007,123200,60476121,733,733,733,733,0
20241007,123100,60476121,733,733,733,733,0
20241007,123000,60476121,733,733,733,733,23
20241007,122900,60459262,733,733,733,733,0
20241007,122800,60459262,733,733,733,733,0
20241007,122700,60459262,733,733,733,733,0
20241007,122600,60459262,733,733,733,733,0
20241007,122500,60459262,733,733,733,733,0
20241007,122400,60459262,733,733,733,733,0
20241007,122300,60459262,733,733,733,733,0
20241007,122200,60459262,733,733,733,733,100
20241007,122100,60385962,733,733,733,733,45
20241007,122000,60352977,733,733,733,733,20
20241007,121900,60338317,733,733,733,733,25
20241007,121800,60319992,733,733,733,733,2
20241007,121700,60318526,733,733,733,733,0
20241007,121600,60318526,733,733,733,733,0
20241007,121500,60318526,733,733,733,733,0
20241007,121400,60318526,733,733,733,733,0
20241007,121300,60318526,733,733,733,733,40
20241007,121200,60289206,733,733,733,733,0
20241007,121100,60289206,733,733,733,733,60
20241007,121000,60245226,733,733,733,733,2
20241007,120900,60243760,734,734,734,734,0
20241007,120800,60243760,734,734,734,734,0
20241007,120700,60243760,734,734,734,734,0
20241007,120600,60243760,734,734,734,734,0
20241007,120500,60243760,734,734,734,734,1367
20241007,120400,59240382,734,734,734,734,0
20241007,120300,59240382,734,734,734,734,0
20241007,120200,59240382,734,734,734,734,0
20241007,120100,59240382,734,734,734,734,0
20241007,120000,59240382,734,734,734,734,0
20241007,115900,59240382,734,734,734,734,0
20241007,115800,59240382,734,734,734,734,0
20241007,115700,59240382,734,734,734,734,0
20241007,115600,59240382,734,734,734,734,0
20241007,115500,59240382,734,734,734,734,0
20241007,115400,59240382,734,734,734,734,0
20241007,115300,59240382,734,733,734,733,11
20241007,115200,59232309,734,734,734,734,0
20241007,115100,59232309,734,734,734,734,0
20241007,115000,59232309,734,734,734,734,0
20241007,114900,59232309,734,734,734,734,0
20241007,114800,59232309,734,734,734,734,1
20241007,114700,59231575,733,733,733,733,1
20241007,114600,59230842,734,734,734,734,0
20241007,114500,59230842,734,734,734,734,0
20241007,114400,59230842,734,734,734,734,0
20241007,114300,59230842,734,734,734,734,0
20241007,114200,59230842,734,734,734,734,0
20241007,114100,59230842,734,734,734,734,0
20241007,114000,59230842,734,734,734,734,0
20241007,113900,59230842,734,734,734,734,0
20241007,113800,59230842,734,734,734,734,0
20241007,113700,59230842,734,734,734,734,6
20241007,113600,59226438,734,734,734,734,0
20241007,113500,59226438,734,734,734,734,322
20241007,113400,58990090,735,735,735,735,0
20241007,113300,58990090,735,735,735,735,1
20241007,113200,58989355,735,735,735,735,0
20241007,113100,58989355,735,735,735,735,0
20241007,113000,58989355,735,735,735,735,1
20241007,112900,58988620,730,730,730,730,0
20241007,112800,58988620,730,730,730,730,0
20241007,112700,58988620,730,730,730,730,0
20241007,112600,58988620,730,730,730,730,0
20241007,112500,58988620,730,733,733,730,10000
20241007,112400,51663362,734,734,734,734,0
20241007,112300,51663362,734,734,734,734,0
20241007,112200,51663362,734,734,734,734,3
20241007,112100,51661160,734,734,734,734,0
20241007,112000,51661160,734,734,734,734,0
20241007,111900,51661160,734,734,734,734,100
20241007,111800,51587760,734,734,734,734,1
20241007,111700,51587026,735,735,735,735,0
20241007,111600,51587026,735,735,735,735,0
20241007,111500,51587026,735,735,735,735,0
20241007,111400,51587026,735,735,735,735,0
20241007,111300,51587026,735,735,735,735,0
20241007,111200,51587026,735,735,735,735,0
20241007,111100,51587026,735,735,735,735,0
20241007,111000,51587026,735,735,735,735,0
20241007,110900,51587026,735,735,735,735,0
20241007,110800,51587026,735,735,735,735,0
20241007,110700,51587026,735,735,735,735,0
20241007,110600,51587026,735,735,735,735,50
20241007,110500,51550276,735,735,735,735,2
20241007,110400,51548806,734,734,734,734,0
20241007,110300,51548806,734,734,734,734,0
20241007,110200,51548806,734,735,735,734,67
20241007,110100,51499627,734,734,734,734,107
20241007,110000,51421089,735,735,735,735,0
20241007,105900,51421089,735,735,735,735,10
20241007,105800,51413739,735,735,735,735,0
20241007,105700,51413739,735,735,735,735,0
20241007,105600,51413739,735,735,735,735,0
20241007,105500,51413739,735,735,735,735,0
20241007,105400,51413739,735,735,735,735,0
20241007,105300,51413739,735,735,735,735,0
20241007,105200,51413739,735,735,735,735,0
20241007,105100,51413739,735,735,735,735,35
20241007,105000,51388014,735,735,735,735,0
20241007,104900,51388014,735,735,735,735,131
20241007,104800,51291729,736,736,736,736,1
20241007,104700,51290993,736,736,736,736,0
20241007,104600,51290993,736,736,736,736,0
20241007,104500,51290993,736,736,736,736,2
20241007,104400,51289521,735,735,735,735,0
20241007,104300,51289521,735,735,735,735,0
20241007,104200,51289521,735,735,735,735,3500
20241007,104100,48717021,735,735,735,735,224
20241007,104000,48552381,735,736,736,735,2
20241007,103900,48550910,734,734,734,734,0
20241007,103800,48550910,734,734,734,734,0
20241007,103700,48550910,734,734,734,734,15
20241007,103600,48539900,734,734,734,734,0
20241007,103500,48539900,734,734,734,734,0
20241007,103400,48539900,734,734,734,734,0
20241007,103300,48539900,734,734,734,734,0
20241007,103200,48539900,734,734,734,734,0
20241007,103100,48539900,734,736,736,734,531
20241007,103000,48149146,736,736,736,736,0
20241007,102900,48149146,736,736,736,736,0
20241007,102800,48149146,736,736,736,736,0
20241007,102700,48149146,736,736,736,736,0
20241007,102600,48149146,736,736,736,736,0
20241007,102500,48149146,736,736,736,736,1900
20241007,102400,46750746,737,737,737,737,0
20241007,102300,46750746,737,737,737,737,0
20241007,102200,46750746,737,737,737,737,0
20241007,102100,46750746,737,737,737,737,0
20241007,102000,46750746,737,737,737,737,0
20241007,101900,46750746,737,737,737,737,0
20241007,101800,46750746,737,737,737,737,1
20241007,101700,46750009,734,734,734,734,14905
20241007,101600,35809739,737,737,737,737,3
20241007,101500,35807528,734,735,735,734,3161
20241007,101400,33487278,737,737,737,737,0
20241007,101300,33487278,737,737,737,737,0
20241007,101200,33487278,737,737,737,737,27
20241007,101100,33467379,735,735,735,735,0
20241007,101000,33467379,735,735,735,735,1
20241007,100900,33466644,735,735,735,735,1
20241007,100800,33465909,737,737,737,737,0
20241007,100700,33465909,737,736,737,736,3
20241007,100600,33463699,737,737,737,737,0
20241007,100500,33463699,737,735,737,735,12
20241007,100400,33454857,735,737,737,735,3
20241007,100300,33452648,737,737,737,737,0
20241007,100200,33452648,737,737,737,737,4
20241007,100100,33449700,737,737,737,737,0
20241007,100000,33449700,737,737,737,736,3002
20241007,095900,31240226,736,736,736,736,101
20241007,095800,31165890,736,736,736,736,1
20241007,095700,31165154,737,737,737,737,0
20241007,095600,31165154,737,737,737,737,2
20241007,095500,31163680,737,737,737,737,0
20241007,095400,31163680,737,737,737,737,295
20241007,095300,30946265,737,735,737,735,2
20241007,095200,30944793,735,737,737,735,133
20241007,095100,30847018,734,734,734,734,0
20241007,095000,30847018,734,734,734,734,0
20241007,094900,30847018,734,734,734,734,15
20241007,094800,30836008,735,735,735,735,6813
20241007,094700,25828453,734,734,734,734,0
20241007,094600,25828453,734,734,734,734,0
20241007,094500,25828453,734,734,734,734,38
20241007,094400,25800561,734,734,734,734,443
20241007,094300,25475399,734,735,735,734,665
20241007,094200,24986854,737,737,737,737,0
20241007,094100,24986854,737,737,737,737,113
20241007,094000,24903573,737,737,737,737,11
20241007,093900,24895466,737,737,737,737,53
20241007,093800,24856405,737,737,737,737,11
20241007,093700,24848298,737,737,737,737,1102
20241007,093600,24036124,737,737,737,737,102
20241007,093500,23960950,737,737,737,737,110
20241007,093400,23879880,737,737,737,737,0
20241007,093300,23879880,737,737,737,737,15
20241007,093200,23868825,737,737,737,737,86
20241007,093100,23805443,737,738,738,737,1509
20241007,093000,22691807,738,738,738,738,0
20241007,092900,22691807,738,737,738,737,2000
20241007,092800,21217299,735,738,738,735,6109
20241007,092700,16715007,739,739,739,739,0
20241007,092600,16715007,739,739,739,739,0
20241007,092500,16715007,739,739,739,739,0
20241007,092400,16715007,739,739,739,739,3320
20241007,092300,14261527,739,735,740,735,2051
20241007,092200,12749870,735,733,735,733,2312
20241007,092100,11051113,733,733,733,733,0
20241007,092000,11051113,733,733,733,733,49
20241007,091900,11015196,733,733,733,733,1
20241007,091800,11014463,733,733,733,733,998
20241007,091700,10282929,733,733,733,733,0
20241007,091600,10282929,733,733,733,733,0
20241007,091500,10282929,733,733,733,733,0
20241007,091400,10282929,733,733,733,733,0
20241007,091300,10282929,733,733,733,733,2002
20241007,091200,8815463,734,733,734,733,4827
20241007,091100,5277267,733,733,733,733,0
20241007,091000,5277267,733,733,733,733,0
20241007,090900,5277267,733,729,733,729,20
20241007,090800,5262647,729,729,729,728,504
20241007,090700,4895232,729,729,729,729,2
20241007,090600,4893774,729,729,729,729,0
20241007,090500,4893774,729,729,729,729,10
20241007,090400,4886484,729,729,729,729,0
20241007,090300,4886484,729,729,729,729,1165
20241007,090200,4037199,730,731,731,730,5412
20241007,090100,84181,733,733,733,733,0
20241007,090000,84181,733,732,733,732,115