stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195600,130785391,571,571,571,571,2941
20241007,195500,130785391,571,571,571,571,0
20241007,195400,130785391,571,571,571,571,0
20241007,195300,130785391,571,571,571,571,0
20241007,195200,130785391,571,571,571,571,0
20241007,195100,130785391,571,571,571,571,0
20241007,195000,130785391,571,571,571,571,0
20241007,194900,130785391,571,571,571,571,0
20241007,194800,130785391,571,571,571,571,0
20241007,194700,130785391,571,571,571,571,0
20241007,194600,130785391,571,571,571,571,0
20241007,194500,130785391,571,571,571,571,0
20241007,194400,130785391,571,571,571,571,0
20241007,194300,130785391,571,571,571,571,0
20241007,194200,130785391,571,571,571,571,0
20241007,194100,130785391,571,571,571,571,0
20241007,194000,130785391,571,571,571,571,0
20241007,193900,130785391,571,571,571,571,0
20241007,193800,130785391,571,571,571,571,0
20241007,193700,130785391,571,571,571,571,0
20241007,193600,130785391,571,571,571,571,0
20241007,193500,130785391,571,571,571,571,0
20241007,193400,130785391,571,571,571,571,0
20241007,193300,130785391,571,571,571,571,0
20241007,193200,130785391,571,571,571,571,0
20241007,193100,130785391,571,571,571,571,0
20241007,193000,130785391,571,571,571,571,0
20241007,192900,130785391,571,571,571,571,0
20241007,192800,130785391,571,571,571,571,0
20241007,192700,130785391,571,571,571,571,0
20241007,192600,130785391,571,571,571,571,2941
20241007,192500,130785391,571,571,571,571,0
20241007,192400,130785391,571,571,571,571,0
20241007,192300,130785391,571,571,571,571,0
20241007,192200,130785391,571,571,571,571,0
20241007,192100,130785391,571,571,571,571,0
20241007,192000,130785391,571,571,571,571,0
20241007,191900,130785391,571,571,571,571,0
20241007,191800,130785391,571,571,571,571,0
20241007,191700,130785391,571,571,571,571,0
20241007,191600,130785391,571,571,571,571,0
20241007,191500,130785391,571,571,571,571,0
20241007,191400,130785391,571,571,571,571,0
20241007,191300,130785391,571,571,571,571,0
20241007,191200,130785391,571,571,571,571,0
20241007,191100,130785391,571,571,571,571,0
20241007,191000,130785391,571,571,571,571,0
20241007,190900,130785391,571,571,571,571,0
20241007,190800,130785391,571,571,571,571,0
20241007,190700,130785391,571,571,571,571,0
20241007,190600,130785391,571,571,571,571,0
20241007,190500,130785391,571,571,571,571,0
20241007,190400,130785391,571,571,571,571,0
20241007,190300,130785391,571,571,571,571,0
20241007,190200,130785391,571,571,571,571,0
20241007,190100,130785391,571,571,571,571,0
20241007,190000,130785391,571,571,571,571,0
20241007,185900,130785391,571,571,571,571,0
20241007,185800,130785391,571,571,571,571,0
20241007,185700,130785391,571,571,571,571,0
20241007,185600,130785391,571,571,571,571,2941
20241007,185500,130785391,571,571,571,571,0
20241007,185400,130785391,571,571,571,571,0
20241007,185300,130785391,571,571,571,571,0
20241007,185200,130785391,571,571,571,571,0
20241007,185100,130785391,571,571,571,571,0
20241007,185000,130785391,571,571,571,571,0
20241007,184900,130785391,571,571,571,571,0
20241007,184800,130785391,571,571,571,571,0
20241007,184700,130785391,571,571,571,571,0
20241007,184600,130785391,571,571,571,571,0
20241007,184500,130785391,571,571,571,571,0
20241007,184400,130785391,571,571,571,571,0
20241007,184300,130785391,571,571,571,571,0
20241007,184200,130785391,571,571,571,571,0
20241007,184100,130785391,571,571,571,571,0
20241007,184000,130785391,571,571,571,571,0
20241007,183900,130785391,571,571,571,571,0
20241007,183800,130785391,571,571,571,571,0
20241007,183700,130785391,571,571,571,571,0
20241007,183600,130785391,571,571,571,571,0
20241007,183500,130785391,571,571,571,571,0
20241007,183400,130785391,571,571,571,571,0
20241007,183300,130785391,571,571,571,571,0
20241007,183200,130785391,571,571,571,571,0
20241007,183100,130785391,571,571,571,571,0
20241007,183000,130785391,571,571,571,571,0
20241007,182900,130785391,571,571,571,571,0
20241007,182800,130785391,571,571,571,571,0
20241007,182700,130785391,571,571,571,571,0
20241007,182600,130785391,571,571,571,571,2941
20241007,182500,130785391,571,571,571,571,0
20241007,182400,130785391,571,571,571,571,0
20241007,182300,130785391,571,571,571,571,0
20241007,182200,130785391,571,571,571,571,0
20241007,182100,130785391,571,571,571,571,0
20241007,182000,130785391,571,571,571,571,0
20241007,181900,130785391,571,571,571,571,0
20241007,181800,130785391,571,571,571,571,0
20241007,181700,130785391,571,571,571,571,0
20241007,181600,130785391,571,571,571,571,0
20241007,181500,130785391,571,571,571,571,0
20241007,181400,130785391,571,571,571,571,0
20241007,181300,130785391,571,571,571,571,0
20241007,181200,130785391,571,571,571,571,0
20241007,181100,130785391,571,571,571,571,0
20241007,181000,130785391,571,571,571,571,0
20241007,180900,130785391,571,571,571,571,0
20241007,180800,130785391,571,571,571,571,0
20241007,180700,130785391,571,571,571,571,0
20241007,180600,130785391,571,571,571,571,0
20241007,180500,130785391,571,571,571,571,0
20241007,180400,130785391,571,571,571,571,0
20241007,180300,130785391,571,571,571,571,0
20241007,180200,130785391,571,571,571,571,0
20241007,180100,130785391,571,571,571,571,0
20241007,180000,130785391,571,571,571,571,0
20241007,175900,130785391,571,571,571,571,0
20241007,175800,130785391,571,571,571,571,0
20241007,175700,130785391,571,571,571,571,0
20241007,175600,130785391,571,571,571,571,2941
20241007,175500,130785391,571,571,571,571,0
20241007,175400,130785391,571,571,571,571,0
20241007,175300,130785391,571,571,571,571,0
20241007,175200,130785391,571,571,571,571,0
20241007,175100,130785391,571,571,571,571,0
20241007,175000,130785391,571,571,571,571,0
20241007,174900,130785391,571,571,571,571,0
20241007,174800,130785391,571,571,571,571,0
20241007,174700,130785391,571,571,571,571,0
20241007,174600,130785391,571,571,571,571,0
20241007,174500,130785391,571,571,571,571,0
20241007,174400,130785391,571,571,571,571,0
20241007,174300,130785391,571,571,571,571,0
20241007,174200,130785391,571,571,571,571,0
20241007,174100,130785391,571,571,571,571,0
20241007,174000,130785391,571,571,571,571,0
20241007,173900,130785391,571,571,571,571,0
20241007,173800,130785391,571,571,571,571,0
20241007,173700,130785391,571,571,571,571,0
20241007,173600,130785391,571,571,571,571,0
20241007,173500,130785391,571,571,571,571,0
20241007,173400,130785391,571,571,571,571,0
20241007,173300,130785391,571,571,571,571,0
20241007,173200,130785391,571,571,571,571,0
20241007,173100,130785391,571,571,571,571,0
20241007,173000,130785391,571,571,571,571,0
20241007,172900,130785391,571,571,571,571,0
20241007,172800,130785391,571,571,571,571,0
20241007,172700,130785391,571,571,571,571,0
20241007,172600,130785391,571,571,571,571,2941
20241007,172500,130785391,571,571,571,571,0
20241007,172400,130785391,571,571,571,571,0
20241007,172300,130785391,571,571,571,571,0
20241007,172200,130785391,571,571,571,571,0
20241007,172100,130785391,571,571,571,571,0
20241007,172000,130785391,571,571,571,571,0
20241007,171900,130785391,571,571,571,571,0
20241007,171800,130785391,571,571,571,571,0
20241007,171700,130785391,571,571,571,571,0
20241007,171600,130785391,571,571,571,571,0
20241007,171500,130785391,571,571,571,571,0
20241007,171400,130785391,571,571,571,571,0
20241007,171300,130785391,571,571,571,571,0
20241007,171200,130785391,571,571,571,571,0
20241007,171100,130785391,571,571,571,571,0
20241007,171000,130785391,571,571,571,571,0
20241007,170900,130785391,571,571,571,571,0
20241007,170800,130785391,571,571,571,571,0
20241007,170700,130785391,571,571,571,571,0
20241007,170600,130785391,571,571,571,571,0
20241007,170500,130785391,571,571,571,571,0
20241007,170400,130785391,571,571,571,571,0
20241007,170300,130785391,571,571,571,571,0
20241007,170200,130785391,571,571,571,571,0
20241007,170100,130785391,571,571,571,571,0
20241007,170000,130785391,571,571,571,571,0
20241007,165900,130785391,571,571,571,571,0
20241007,165800,130785391,571,571,571,571,0
20241007,165700,130785391,571,571,571,571,0
20241007,165600,130785391,571,571,571,571,2941
20241007,165500,130785391,571,571,571,571,0
20241007,165400,130785391,571,571,571,571,0
20241007,165300,130785391,571,571,571,571,0
20241007,165200,130785391,571,571,571,571,0
20241007,165100,130785391,571,571,571,571,0
20241007,165000,130785391,571,571,571,571,0
20241007,164900,130785391,571,571,571,571,0
20241007,164800,130785391,571,571,571,571,0
20241007,164700,130785391,571,571,571,571,0
20241007,164600,130785391,571,571,571,571,0
20241007,164500,130785391,571,571,571,571,0
20241007,164400,130785391,571,571,571,571,0
20241007,164300,130785391,571,571,571,571,0
20241007,164200,130785391,571,571,571,571,0
20241007,164100,130785391,571,571,571,571,0
20241007,164000,130785391,571,571,571,571,0
20241007,163900,130785391,571,571,571,571,0
20241007,163800,130785391,571,571,571,571,0
20241007,163700,130785391,571,571,571,571,0
20241007,163600,130785391,571,571,571,571,0
20241007,163500,130785391,571,571,571,571,0
20241007,163400,130785391,571,571,571,571,0
20241007,163300,130785391,571,571,571,571,0
20241007,163200,130785391,571,571,571,571,0
20241007,163100,130785391,571,571,571,571,0
20241007,163000,130785391,571,571,571,571,0
20241007,162900,130785391,571,571,571,571,0
20241007,162800,130785391,571,571,571,571,0
20241007,162700,130785391,571,571,571,571,0
20241007,162600,130785391,571,571,571,571,2941
20241007,162500,130785391,571,571,571,571,0
20241007,162400,130785391,571,571,571,571,0
20241007,162300,130785391,571,571,571,571,0
20241007,162200,130785391,571,571,571,571,0
20241007,162100,130785391,571,571,571,571,0
20241007,162000,130785391,571,571,571,571,0
20241007,161900,130785391,571,571,571,571,0
20241007,161800,130785391,571,571,571,571,0
20241007,161700,130785391,571,571,571,571,0
20241007,161600,130785391,571,571,571,571,0
20241007,161500,130785391,571,571,571,571,0
20241007,161400,130785391,571,571,571,571,0
20241007,161300,130785391,571,571,571,571,0
20241007,161200,130785391,571,571,571,571,0
20241007,161100,130785391,571,571,571,571,0
20241007,161000,130785391,571,571,571,571,0
20241007,160900,130785391,571,571,571,571,0
20241007,160800,130785391,571,571,571,571,0
20241007,160700,130785391,571,571,571,571,0
20241007,160600,130785391,571,571,571,571,0
20241007,160500,130785391,571,571,571,571,0
20241007,160400,130785391,571,571,571,571,0
20241007,160300,130785391,571,571,571,571,0
20241007,160200,130785391,571,571,571,571,0
20241007,160100,130785391,571,571,571,571,0
20241007,160000,130785391,571,571,571,571,0
20241007,155900,130785391,571,571,571,571,0
20241007,155800,130785391,571,571,571,571,0
20241007,155700,130785391,571,571,571,571,0
20241007,155600,130785391,571,571,571,571,2941
20241007,155500,130785391,571,571,571,571,0
20241007,155400,130785391,571,571,571,571,0
20241007,155300,130785391,571,571,571,571,0
20241007,155200,130785391,571,571,571,571,0
20241007,155100,130785391,571,571,571,571,0
20241007,155000,130785391,571,571,571,571,0
20241007,154900,130785391,571,571,571,571,0
20241007,154800,130785391,571,571,571,571,0
20241007,154700,130785391,571,571,571,571,0
20241007,154600,130785391,571,571,571,571,0
20241007,154500,130785391,571,571,571,571,0
20241007,154400,130785391,571,571,571,571,0
20241007,154300,130785391,571,571,571,571,0
20241007,154200,130785391,571,571,571,571,0
20241007,154100,130785391,571,571,571,571,0
20241007,154000,130785391,571,571,571,571,0
20241007,153900,130785391,571,571,571,571,0
20241007,153800,130785391,571,571,571,571,0
20241007,153700,130785391,571,571,571,571,0
20241007,153600,130785391,571,571,571,571,0
20241007,153500,130785391,571,571,571,571,0
20241007,153400,130785391,571,571,571,571,0
20241007,153300,130785391,571,571,571,571,0
20241007,153200,130785391,571,571,571,571,0
20241007,153100,130785391,571,571,571,571,0
20241007,153000,130785391,571,571,571,571,2941
20241007,152900,129106080,570,570,570,570,0
20241007,152800,129106080,570,570,570,570,0
20241007,152700,129106080,570,570,570,570,0
20241007,152600,129106080,570,570,570,570,0
20241007,152500,129106080,570,570,570,570,0
20241007,152400,129106080,570,570,570,570,0
20241007,152300,129106080,570,570,570,570,0
20241007,152200,129106080,570,570,570,570,0
20241007,152100,129106080,570,570,570,570,0
20241007,152000,129106080,570,570,570,570,0
20241007,151900,129106080,570,568,570,568,2
20241007,151800,129104942,568,568,568,568,0
20241007,151700,129104942,568,568,568,568,700
20241007,151600,128707342,570,570,570,570,0
20241007,151500,128707342,570,570,570,570,12
20241007,151400,128700502,570,570,570,570,0
20241007,151300,128700502,570,570,570,570,0
20241007,151200,128700502,570,570,570,570,3
20241007,151100,128698792,570,570,570,570,0
20241007,151000,128698792,570,570,570,570,29
20241007,150900,128682262,570,570,570,570,10
20241007,150800,128676562,570,570,570,570,0
20241007,150700,128676562,570,570,570,570,0
20241007,150600,128676562,570,570,570,570,10
20241007,150500,128670862,570,570,570,570,0
20241007,150400,128670862,570,570,570,570,5
20241007,150300,128668012,570,570,570,570,23
20241007,150200,128654902,571,571,571,571,0
20241007,150100,128654902,571,571,571,571,0
20241007,150000,128654902,571,568,571,568,9701
20241007,145900,123144731,569,571,571,569,373
20241007,145800,122932348,571,571,571,571,0
20241007,145700,122932348,571,571,571,571,0
20241007,145600,122932348,571,569,571,569,10302
20241007,145500,117070506,570,570,570,570,19768
20241007,145400,105802746,570,570,570,570,0
20241007,145300,105802746,570,570,570,570,726
20241007,145200,105388926,570,570,570,570,3
20241007,145100,105387216,570,570,570,570,10
20241007,145000,105381516,570,570,570,570,10
20241007,144900,105375816,570,570,570,570,0
20241007,144800,105375816,570,570,570,570,0
20241007,144700,105375816,570,570,570,570,1
20241007,144600,105375246,570,570,570,570,0
20241007,144500,105375246,570,570,570,570,0
20241007,144400,105375246,570,570,570,570,0
20241007,144300,105375246,570,570,570,570,0
20241007,144200,105375246,570,570,570,570,0
20241007,144100,105375246,570,570,570,570,0
20241007,144000,105375246,570,570,570,570,0
20241007,143900,105375246,570,570,570,570,10
20241007,143800,105369546,570,570,570,570,0
20241007,143700,105369546,570,568,570,568,5
20241007,143600,105366704,570,570,570,570,0
20241007,143500,105366704,570,570,570,570,0
20241007,143400,105366704,570,570,570,570,0
20241007,143300,105366704,570,570,570,570,0
20241007,143200,105366704,570,570,570,570,0
20241007,143100,105366704,570,570,570,570,250
20241007,143000,105224204,570,570,570,570,0
20241007,142900,105224204,570,570,570,570,0
20241007,142800,105224204,570,570,570,570,0
20241007,142700,105224204,570,570,570,570,0
20241007,142600,105224204,570,570,570,570,0
20241007,142500,105224204,570,570,570,570,0
20241007,142400,105224204,570,570,570,570,1
20241007,142300,105223634,568,568,568,568,200
20241007,142200,105110034,568,568,568,568,0
20241007,142100,105110034,568,568,568,568,0
20241007,142000,105110034,568,567,570,567,2601
20241007,141900,103634564,568,569,569,568,21817
20241007,141800,91240947,569,569,569,569,196
20241007,141700,91129423,569,569,569,569,0
20241007,141600,91129423,569,569,569,569,1
20241007,141500,91128854,569,569,569,569,0
20241007,141400,91128854,569,569,569,569,0
20241007,141300,91128854,569,569,569,569,3
20241007,141200,91127147,569,569,569,569,0
20241007,141100,91127147,569,569,569,569,1
20241007,141000,91126578,568,568,568,568,0
20241007,140900,91126578,568,568,568,568,500
20241007,140800,90842578,569,569,569,569,100
20241007,140700,90785678,568,568,568,568,0
20241007,140600,90785678,568,568,568,568,1200
20241007,140500,90104078,569,569,569,569,0
20241007,140400,90104078,569,569,569,569,289
20241007,140300,89939637,569,570,570,569,8501
20241007,140200,85102516,570,570,570,570,1500
20241007,140100,84247516,571,571,571,571,0
20241007,140000,84247516,571,571,571,571,0
20241007,135900,84247516,571,571,571,571,30
20241007,135800,84230386,571,571,571,571,0
20241007,135700,84230386,571,571,571,571,0
20241007,135600,84230386,571,570,571,570,141
20241007,135500,84150015,571,571,571,571,0
20241007,135400,84150015,571,571,571,571,0
20241007,135300,84150015,571,571,571,571,0
20241007,135200,84150015,571,571,571,571,200
20241007,135100,84035815,572,572,572,572,0
20241007,135000,84035815,572,572,572,572,0
20241007,134900,84035815,572,572,572,572,0
20241007,134800,84035815,572,572,572,572,0
20241007,134700,84035815,572,572,572,572,0
20241007,134600,84035815,572,572,572,572,0
20241007,134500,84035815,572,572,572,572,0
20241007,134400,84035815,572,572,572,572,0
20241007,134300,84035815,572,572,572,572,0
20241007,134200,84035815,572,572,572,572,0
20241007,134100,84035815,572,572,572,572,0
20241007,134000,84035815,572,572,572,572,140
20241007,133900,83955735,572,572,572,572,1130
20241007,133800,83309375,572,572,572,572,200
20241007,133700,83194975,573,573,573,573,0
20241007,133600,83194975,573,573,573,573,1
20241007,133500,83194402,573,573,573,573,1
20241007,133400,83193829,570,570,570,570,0
20241007,133300,83193829,570,570,570,570,0
20241007,133200,83193829,570,571,571,570,2871
20241007,133100,81556657,573,573,573,573,0
20241007,133000,81556657,573,573,573,573,0
20241007,132900,81556657,573,573,573,573,20
20241007,132800,81545197,573,573,573,573,0
20241007,132700,81545197,573,573,573,573,0
20241007,132600,81545197,573,573,573,573,0
20241007,132500,81545197,573,573,573,573,0
20241007,132400,81545197,573,573,573,573,1
20241007,132300,81544624,571,571,571,571,0
20241007,132200,81544624,571,571,571,571,1
20241007,132100,81544053,573,573,573,573,0
20241007,132000,81544053,573,573,573,573,0
20241007,131900,81544053,573,573,573,573,0
20241007,131800,81544053,573,573,573,573,1
20241007,131700,81543480,573,573,573,573,0
20241007,131600,81543480,573,573,573,573,0
20241007,131500,81543480,573,573,573,573,0
20241007,131400,81543480,573,573,573,573,0
20241007,131300,81543480,573,573,573,573,0
20241007,131200,81543480,573,573,573,573,0
20241007,131100,81543480,573,573,573,573,0
20241007,131000,81543480,573,573,573,573,0
20241007,130900,81543480,573,573,573,573,4
20241007,130800,81541188,573,573,573,573,0
20241007,130700,81541188,573,573,573,573,173
20241007,130600,81442059,573,573,573,573,2000
20241007,130500,80296059,573,573,573,573,1434
20241007,130400,79474377,573,573,573,573,0
20241007,130300,79474377,573,573,573,573,0
20241007,130200,79474377,573,573,573,573,0
20241007,130100,79474377,573,573,573,573,0
20241007,130000,79474377,573,573,573,573,0
20241007,125900,79474377,573,573,573,573,0
20241007,125800,79474377,573,573,573,573,0
20241007,125700,79474377,573,573,573,573,0
20241007,125600,79474377,573,573,573,573,0
20241007,125500,79474377,573,573,573,573,0
20241007,125400,79474377,573,573,573,573,0
20241007,125300,79474377,573,573,573,573,0
20241007,125200,79474377,573,573,573,573,0
20241007,125100,79474377,573,573,573,573,19
20241007,125000,79463490,573,573,573,573,0
20241007,124900,79463490,573,572,573,570,6567
20241007,124800,75717173,571,571,571,571,1000
20241007,124700,75146173,571,570,571,570,2645
20241007,124600,73636334,570,570,570,570,1
20241007,124500,73635764,566,566,566,566,0
20241007,124400,73635764,566,566,566,566,0
20241007,124300,73635764,566,567,567,566,500
20241007,124200,73352664,570,570,570,570,1
20241007,124100,73352094,567,567,567,567,1400
20241007,124000,72558294,569,569,569,569,693
20241007,123900,72163977,569,569,569,569,0
20241007,123800,72163977,569,569,569,569,80
20241007,123700,72118457,569,569,569,569,20
20241007,123600,72107077,569,569,569,569,3333
20241007,123500,70210600,569,569,569,569,202
20241007,123400,70095662,569,569,569,569,0
20241007,123300,70095662,569,569,569,569,0
20241007,123200,70095662,569,569,569,569,0
20241007,123100,70095662,569,569,569,569,0
20241007,123000,70095662,569,569,569,569,0
20241007,122900,70095662,569,569,569,569,0
20241007,122800,70095662,569,569,569,569,0
20241007,122700,70095662,569,569,569,569,1
20241007,122600,70095093,565,565,565,565,0
20241007,122500,70095093,565,565,565,565,0
20241007,122400,70095093,565,567,567,565,4221
20241007,122300,67706074,568,568,568,568,1279
20241007,122200,66979602,570,570,570,570,0
20241007,122100,66979602,570,570,570,570,0
20241007,122000,66979602,570,570,570,570,0
20241007,121900,66979602,570,570,570,570,0
20241007,121800,66979602,570,570,570,570,0
20241007,121700,66979602,570,570,570,570,0
20241007,121600,66979602,570,570,570,570,0
20241007,121500,66979602,570,570,570,570,0
20241007,121400,66979602,570,570,570,570,0
20241007,121300,66979602,570,570,570,570,0
20241007,121200,66979602,570,570,570,570,0
20241007,121100,66979602,570,570,570,570,0
20241007,121000,66979602,570,570,570,570,0
20241007,120900,66979602,570,570,570,570,0
20241007,120800,66979602,570,570,570,570,0
20241007,120700,66979602,570,570,570,570,0
20241007,120600,66979602,570,570,570,570,0
20241007,120500,66979602,570,570,570,570,8
20241007,120400,66975042,570,570,570,570,0
20241007,120300,66975042,570,570,570,570,245
20241007,120200,66835392,571,571,571,571,0
20241007,120100,66835392,571,571,571,571,0
20241007,120000,66835392,571,571,571,571,0
20241007,115900,66835392,571,571,571,571,0
20241007,115800,66835392,571,571,571,571,0
20241007,115700,66835392,571,571,571,571,0
20241007,115600,66835392,571,571,571,571,0
20241007,115500,66835392,571,571,571,571,10
20241007,115400,66829682,571,571,571,571,0
20241007,115300,66829682,571,571,571,571,0
20241007,115200,66829682,571,571,571,571,0
20241007,115100,66829682,571,571,571,571,0
20241007,115000,66829682,571,571,571,571,0
20241007,114900,66829682,571,571,571,571,0
20241007,114800,66829682,571,571,571,571,0
20241007,114700,66829682,571,571,571,571,0
20241007,114600,66829682,571,571,571,571,0
20241007,114500,66829682,571,571,571,571,1
20241007,114400,66829111,566,566,566,566,0
20241007,114300,66829111,566,566,566,566,0
20241007,114200,66829111,566,566,566,566,2123
20241007,114100,65627493,569,569,569,569,1
20241007,114000,65626924,567,567,567,567,0
20241007,113900,65626924,567,567,567,567,3000
20241007,113800,63925924,567,567,567,567,0
20241007,113700,63925924,567,567,567,567,135
20241007,113600,63849379,568,568,568,568,65
20241007,113500,63812459,569,569,569,569,4
20241007,113400,63810183,569,569,569,569,0
20241007,113300,63810183,569,569,569,569,0
20241007,113200,63810183,569,569,569,569,0
20241007,113100,63810183,569,569,569,569,0
20241007,113000,63810183,569,569,569,569,1
20241007,112900,63809614,568,569,569,568,201
20241007,112800,63695445,568,569,569,568,4
20241007,112700,63693172,572,572,572,572,0
20241007,112600,63693172,572,572,572,572,0
20241007,112500,63693172,572,572,572,572,0
20241007,112400,63693172,572,572,572,572,0
20241007,112300,63693172,572,572,572,572,0
20241007,112200,63693172,572,572,572,572,0
20241007,112100,63693172,572,568,572,568,1011
20241007,112000,63115458,572,572,572,572,0
20241007,111900,63115458,572,572,572,572,0
20241007,111800,63115458,572,572,572,572,8
20241007,111700,63110882,572,572,572,572,1
20241007,111600,63110310,568,572,572,568,101
20241007,111500,63052938,568,571,572,568,2964
20241007,111400,61364093,568,568,568,568,5
20241007,111300,61361253,571,571,571,571,0
20241007,111200,61361253,571,570,572,570,21800
20241007,111100,48911753,571,571,571,571,0
20241007,111000,48911753,571,571,571,571,0
20241007,110900,48911753,571,571,571,571,0
20241007,110800,48911753,571,571,571,571,0
20241007,110700,48911753,571,570,571,570,9000
20241007,110600,43777753,570,570,570,570,0
20241007,110500,43777753,570,570,570,570,0
20241007,110400,43777753,570,570,570,570,0
20241007,110300,43777753,570,570,570,570,0
20241007,110200,43777753,570,570,570,570,0
20241007,110100,43777753,570,570,570,570,0
20241007,110000,43777753,570,570,570,570,1
20241007,105900,43777183,566,566,566,566,0
20241007,105800,43777183,566,566,566,566,0
20241007,105700,43777183,566,566,566,566,0
20241007,105600,43777183,566,566,566,566,3000
20241007,105500,42079183,570,570,570,570,33
20241007,105400,42060373,567,567,567,567,1368
20241007,105300,41284717,570,570,570,570,0
20241007,105200,41284717,570,569,570,569,104
20241007,105100,41225540,570,570,570,570,0
20241007,105000,41225540,570,570,570,570,1
20241007,104900,41224970,567,567,567,567,4
20241007,104800,41222702,567,570,571,567,4124
20241007,104700,38878521,572,575,575,572,1500
20241007,104600,38019655,575,576,576,574,1275
20241007,104500,37285640,576,572,576,572,2463
20241007,104400,35874910,572,572,572,572,300
20241007,104300,35703310,572,570,572,570,8177
20241007,104200,31035986,569,569,569,569,0
20241007,104100,31035986,569,568,569,565,5601
20241007,104000,27852221,567,567,567,567,0
20241007,103900,27852221,567,567,567,567,0
20241007,103800,27852221,567,567,567,567,0
20241007,103700,27852221,567,564,567,564,3455
20241007,103600,25893701,566,566,566,566,0
20241007,103500,25893701,566,566,566,566,0
20241007,103400,25893701,566,566,566,566,0
20241007,103300,25893701,566,566,566,566,0
20241007,103200,25893701,566,566,566,566,1727
20241007,103100,24916219,566,566,566,566,1
20241007,103000,24915653,566,566,566,566,0
20241007,102900,24915653,566,565,566,560,2070
20241007,102800,23754490,566,566,566,566,0
20241007,102700,23754490,566,566,566,566,0
20241007,102600,23754490,566,566,566,566,52
20241007,102500,23725058,565,565,565,565,1297
20241007,102400,22992253,565,565,565,565,0
20241007,102300,22992253,565,565,565,565,0
20241007,102200,22992253,565,565,565,565,2
20241007,102100,22991123,561,561,561,561,700
20241007,102000,22598423,564,564,565,564,139
20241007,101900,22520026,564,563,564,563,4762
20241007,101800,19835452,563,559,563,559,2101
20241007,101700,18660989,563,563,563,563,28
20241007,101600,18645225,563,563,563,563,5
20241007,101500,18642410,563,562,563,562,6082
20241007,101400,15218326,562,562,562,562,126
20241007,101300,15147514,562,561,562,561,1808
20241007,101200,14132618,561,560,561,560,33
20241007,101100,14114134,561,561,561,561,300
20241007,101000,13945834,561,561,561,561,0
20241007,100900,13945834,561,561,561,561,2
20241007,100800,13944712,561,561,561,561,0
20241007,100700,13944712,561,561,561,561,0
20241007,100600,13944712,561,561,561,561,0
20241007,100500,13944712,561,561,561,561,2
20241007,100400,13943590,561,561,561,561,0
20241007,100300,13943590,561,561,561,561,1
20241007,100200,13943029,558,558,558,558,532
20241007,100100,13646173,558,558,558,558,0
20241007,100000,13646173,558,558,558,558,0
20241007,095900,13646173,558,558,558,558,0
20241007,095800,13646173,558,558,558,557,1366
20241007,095700,12884211,557,558,558,557,4000
20241007,095600,10655691,557,557,557,557,0
20241007,095500,10655691,557,557,557,557,916
20241007,095400,10145479,557,557,557,557,0
20241007,095300,10145479,557,560,560,557,1615
20241007,095200,9243910,561,561,561,561,126
20241007,095100,9173224,561,561,561,561,0
20241007,095000,9173224,561,561,561,561,0
20241007,094900,9173224,561,561,561,561,0
20241007,094800,9173224,561,561,561,561,500
20241007,094700,8892724,561,561,561,561,2
20241007,094600,8891602,561,561,561,561,283
20241007,094500,8732839,561,561,561,560,710
20241007,094400,8335229,561,561,561,561,200
20241007,094300,8223029,561,561,561,561,90
20241007,094200,8172539,561,560,561,560,536
20241007,094100,7871844,561,561,561,561,843
20241007,094000,7398921,562,562,562,562,0
20241007,093900,7398921,562,562,562,562,1000
20241007,093800,6836921,562,562,562,562,175
20241007,093700,6738571,562,561,562,561,533
20241007,093600,6439125,562,562,562,562,0
20241007,093500,6439125,562,562,562,562,2
20241007,093400,6438001,562,562,562,562,0
20241007,093300,6438001,562,562,562,562,0
20241007,093200,6438001,562,562,562,562,0
20241007,093100,6438001,562,562,562,562,0
20241007,093000,6438001,562,562,562,562,0
20241007,092900,6438001,562,562,562,562,0
20241007,092800,6438001,562,562,562,562,21
20241007,092700,6426199,562,562,562,562,2
20241007,092600,6425075,562,562,562,562,0
20241007,092500,6425075,562,562,562,562,0
20241007,092400,6425075,562,562,562,562,0
20241007,092300,6425075,562,562,562,562,0
20241007,092200,6425075,562,562,562,562,1
20241007,092100,6424513,562,562,562,562,4
20241007,092000,6422265,562,560,562,560,12
20241007,091900,6415523,562,562,562,562,47
20241007,091800,6389109,562,562,562,562,0
20241007,091700,6389109,562,562,562,562,0
20241007,091600,6389109,562,562,562,562,0
20241007,091500,6389109,562,562,562,562,13
20241007,091400,6381803,562,562,562,562,0
20241007,091300,6381803,562,562,562,562,0
20241007,091200,6381803,562,562,562,562,1
20241007,091100,6381241,563,563,563,563,0
20241007,091000,6381241,563,563,563,563,7
20241007,090900,6377300,563,563,563,563,43
20241007,090800,6353091,564,564,564,564,0
20241007,090700,6353091,564,564,564,564,20
20241007,090600,6341811,564,563,564,563,5010
20241007,090500,3516532,563,563,563,563,38
20241007,090400,3495138,563,563,563,563,3
20241007,090300,3493449,555,555,555,555,0
20241007,090200,3493449,555,558,558,555,5831
20241007,090100,248310,558,558,558,558,0
20241007,090000,248310,558,558,558,558,445