stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,185200,539049785,871,871,871,871,12220
20241004,185100,539049785,871,871,871,871,0
20241004,185000,539049785,871,871,871,871,0
20241004,184900,539049785,871,871,871,871,0
20241004,184800,539049785,871,871,871,871,0
20241004,184700,539049785,871,871,871,871,0
20241004,184600,539049785,871,871,871,871,0
20241004,184500,539049785,871,871,871,871,0
20241004,184400,539049785,871,871,871,871,0
20241004,184300,539049785,871,871,871,871,0
20241004,184200,539049785,871,871,871,871,0
20241004,184100,539049785,871,871,871,871,0
20241004,184000,539049785,871,871,871,871,0
20241004,183900,539049785,871,871,871,871,0
20241004,183800,539049785,871,871,871,871,0
20241004,183700,539049785,871,871,871,871,0
20241004,183600,539049785,871,871,871,871,0
20241004,183500,539049785,871,871,871,871,0
20241004,183400,539049785,871,871,871,871,0
20241004,183300,539049785,871,871,871,871,0
20241004,183200,539049785,871,871,871,871,0
20241004,183100,539049785,871,871,871,871,0
20241004,183000,539049785,871,871,871,871,0
20241004,182900,539049785,871,871,871,871,0
20241004,182800,539049785,871,871,871,871,0
20241004,182700,539049785,871,871,871,871,0
20241004,182600,539049785,871,871,871,871,0
20241004,182500,539049785,871,871,871,871,0
20241004,182400,539049785,871,871,871,871,0
20241004,182300,539049785,871,871,871,871,0
20241004,182200,539049785,871,871,871,871,12220
20241004,182100,539049785,871,871,871,871,0
20241004,182000,539049785,871,871,871,871,0
20241004,181900,539049785,871,871,871,871,0
20241004,181800,539049785,871,871,871,871,0
20241004,181700,539049785,871,871,871,871,0
20241004,181600,539049785,871,871,871,871,0
20241004,181500,539049785,871,871,871,871,0
20241004,181400,539049785,871,871,871,871,0
20241004,181300,539049785,871,871,871,871,0
20241004,181200,539049785,871,871,871,871,0
20241004,181100,539049785,871,871,871,871,0
20241004,181000,539049785,871,871,871,871,0
20241004,180900,539049785,871,871,871,871,0
20241004,180800,539049785,871,871,871,871,0
20241004,180700,539049785,871,871,871,871,0
20241004,180600,539049785,871,871,871,871,0
20241004,180500,539049785,871,871,871,871,0
20241004,180400,539049785,871,871,871,871,0
20241004,180300,539049785,871,871,871,871,0
20241004,180200,539049785,871,871,871,871,0
20241004,180100,539049785,871,871,871,871,0
20241004,180000,539049785,871,871,871,871,0
20241004,175900,539049785,871,871,871,871,0
20241004,175800,539049785,871,871,871,871,0
20241004,175700,539049785,871,871,871,871,0
20241004,175600,539049785,871,871,871,871,0
20241004,175500,539049785,871,871,871,871,0
20241004,175400,539049785,871,871,871,871,0
20241004,175300,539049785,871,871,871,871,0
20241004,175200,539049785,871,871,871,871,12220
20241004,175100,539049785,871,871,871,871,0
20241004,175000,539049785,871,871,871,871,0
20241004,174900,539049785,871,871,871,871,0
20241004,174800,539049785,871,871,871,871,0
20241004,174700,539049785,871,871,871,871,0
20241004,174600,539049785,871,871,871,871,0
20241004,174500,539049785,871,871,871,871,0
20241004,174400,539049785,871,871,871,871,0
20241004,174300,539049785,871,871,871,871,0
20241004,174200,539049785,871,871,871,871,0
20241004,174100,539049785,871,871,871,871,0
20241004,174000,539049785,871,871,871,871,0
20241004,173900,539049785,871,871,871,871,0
20241004,173800,539049785,871,871,871,871,0
20241004,173700,539049785,871,871,871,871,0
20241004,173600,539049785,871,871,871,871,0
20241004,173500,539049785,871,871,871,871,0
20241004,173400,539049785,871,871,871,871,0
20241004,173300,539049785,871,871,871,871,0
20241004,173200,539049785,871,871,871,871,0
20241004,173100,539049785,871,871,871,871,0
20241004,173000,539049785,871,871,871,871,0
20241004,172900,539049785,871,871,871,871,0
20241004,172800,539049785,871,871,871,871,0
20241004,172700,539049785,871,871,871,871,0
20241004,172600,539049785,871,871,871,871,0
20241004,172500,539049785,871,871,871,871,0
20241004,172400,539049785,871,871,871,871,0
20241004,172300,539049785,871,871,871,871,0
20241004,172200,539049785,871,871,871,871,12220
20241004,172100,539049785,871,871,871,871,0
20241004,172000,539049785,871,871,871,871,0
20241004,171900,539049785,871,871,871,871,0
20241004,171800,539049785,871,871,871,871,0
20241004,171700,539049785,871,871,871,871,0
20241004,171600,539049785,871,871,871,871,0
20241004,171500,539049785,871,871,871,871,0
20241004,171400,539049785,871,871,871,871,0
20241004,171300,539049785,871,871,871,871,0
20241004,171200,539049785,871,871,871,871,0
20241004,171100,539049785,871,871,871,871,0
20241004,171000,539049785,871,871,871,871,0
20241004,170900,539049785,871,871,871,871,0
20241004,170800,539049785,871,871,871,871,0
20241004,170700,539049785,871,871,871,871,0
20241004,170600,539049785,871,871,871,871,0
20241004,170500,539049785,871,871,871,871,0
20241004,170400,539049785,871,871,871,871,0
20241004,170300,539049785,871,871,871,871,0
20241004,170200,539049785,871,871,871,871,0
20241004,170100,539049785,871,871,871,871,0
20241004,170000,539049785,871,871,871,871,0
20241004,165900,539049785,871,871,871,871,0
20241004,165800,539049785,871,871,871,871,0
20241004,165700,539049785,871,871,871,871,0
20241004,165600,539049785,871,871,871,871,0
20241004,165500,539049785,871,871,871,871,0
20241004,165400,539049785,871,871,871,871,0
20241004,165300,539049785,871,871,871,871,0
20241004,165200,539049785,871,871,871,871,12220
20241004,165100,539049785,871,871,871,871,0
20241004,165000,539049785,871,871,871,871,0
20241004,164900,539049785,871,871,871,871,0
20241004,164800,539049785,871,871,871,871,0
20241004,164700,539049785,871,871,871,871,0
20241004,164600,539049785,871,871,871,871,0
20241004,164500,539049785,871,871,871,871,0
20241004,164400,539049785,871,871,871,871,0
20241004,164300,539049785,871,871,871,871,0
20241004,164200,539049785,871,871,871,871,0
20241004,164100,539049785,871,871,871,871,0
20241004,164000,539049785,871,871,871,871,0
20241004,163900,539049785,871,871,871,871,0
20241004,163800,539049785,871,871,871,871,0
20241004,163700,539049785,871,871,871,871,0
20241004,163600,539049785,871,871,871,871,0
20241004,163500,539049785,871,871,871,871,0
20241004,163400,539049785,871,871,871,871,0
20241004,163300,539049785,871,871,871,871,0
20241004,163200,539049785,871,871,871,871,0
20241004,163100,539049785,871,871,871,871,0
20241004,163000,539049785,871,871,871,871,0
20241004,162900,539049785,871,871,871,871,0
20241004,162800,539049785,871,871,871,871,0
20241004,162700,539049785,871,871,871,871,0
20241004,162600,539049785,871,871,871,871,0
20241004,162500,539049785,871,871,871,871,0
20241004,162400,539049785,871,871,871,871,0
20241004,162300,539049785,871,871,871,871,0
20241004,162200,539049785,871,871,871,871,12220
20241004,162100,539049785,871,871,871,871,0
20241004,162000,539049785,871,871,871,871,0
20241004,161900,539049785,871,871,871,871,0
20241004,161800,539049785,871,871,871,871,0
20241004,161700,539049785,871,871,871,871,0
20241004,161600,539049785,871,871,871,871,0
20241004,161500,539049785,871,871,871,871,0
20241004,161400,539049785,871,871,871,871,0
20241004,161300,539049785,871,871,871,871,0
20241004,161200,539049785,871,871,871,871,0
20241004,161100,539049785,871,871,871,871,0
20241004,161000,539049785,871,871,871,871,0
20241004,160900,539049785,871,871,871,871,0
20241004,160800,539049785,871,871,871,871,0
20241004,160700,539049785,871,871,871,871,0
20241004,160600,539049785,871,871,871,871,0
20241004,160500,539049785,871,871,871,871,0
20241004,160400,539049785,871,871,871,871,0
20241004,160300,539049785,871,871,871,871,0
20241004,160200,539049785,871,871,871,871,0
20241004,160100,539049785,871,871,871,871,0
20241004,160000,539049785,871,871,871,871,0
20241004,155900,539049785,871,871,871,871,0
20241004,155800,539049785,871,871,871,871,0
20241004,155700,539049785,871,871,871,871,0
20241004,155600,539049785,871,871,871,871,0
20241004,155500,539049785,871,871,871,871,0
20241004,155400,539049785,871,871,871,871,0
20241004,155300,539049785,871,871,871,871,0
20241004,155200,539049785,871,871,871,871,12220
20241004,155100,539049785,871,871,871,871,0
20241004,155000,539049785,871,871,871,871,0
20241004,154900,539049785,871,871,871,871,0
20241004,154800,539049785,871,871,871,871,0
20241004,154700,539049785,871,871,871,871,0
20241004,154600,539049785,871,871,871,871,0
20241004,154500,539049785,871,871,871,871,0
20241004,154400,539049785,871,871,871,871,0
20241004,154300,539049785,871,871,871,871,0
20241004,154200,539049785,871,871,871,871,0
20241004,154100,539049785,871,871,871,871,0
20241004,154000,539049785,871,871,871,871,0
20241004,153900,539049785,871,871,871,871,0
20241004,153800,539049785,871,871,871,871,0
20241004,153700,539049785,871,871,871,871,0
20241004,153600,539049785,871,871,871,871,0
20241004,153500,539049785,871,871,871,871,0
20241004,153400,539049785,871,871,871,871,0
20241004,153300,539049785,871,871,871,871,0
20241004,153200,539049785,871,871,871,871,0
20241004,153100,539049785,871,871,871,871,0
20241004,153000,539049785,871,871,871,871,12220
20241004,152900,528406165,873,873,873,873,0
20241004,152800,528406165,873,873,873,873,0
20241004,152700,528406165,873,873,873,873,0
20241004,152600,528406165,873,873,873,873,0
20241004,152500,528406165,873,873,873,873,0
20241004,152400,528406165,873,873,873,873,0
20241004,152300,528406165,873,873,873,873,0
20241004,152200,528406165,873,873,873,873,0
20241004,152100,528406165,873,873,873,873,0
20241004,152000,528406165,873,873,873,873,0
20241004,151900,528406165,873,872,873,872,2750
20241004,151800,526007664,872,870,872,869,20022
20241004,151700,508595754,872,870,872,870,23
20241004,151600,508575742,871,872,872,871,3325
20241004,151500,505677242,871,871,872,870,3807
20241004,151400,502361200,870,870,870,870,2018
20241004,151300,500605540,870,870,870,870,2055
20241004,151200,498817690,870,870,870,870,500
20241004,151100,498382690,870,873,873,870,7257
20241004,151000,492069067,873,871,873,870,1989
20241004,150900,490337622,871,871,871,871,5
20241004,150800,490333267,870,870,871,870,3877
20241004,150700,486960272,871,872,872,871,232
20241004,150600,486757981,871,871,871,871,1766
20241004,150500,485219795,873,873,873,873,100
20241004,150400,485132495,873,873,873,873,0
20241004,150300,485132495,873,873,873,873,0
20241004,150200,485132495,873,871,873,871,363
20241004,150100,484816122,871,873,873,871,1281
20241004,150000,483700325,873,873,873,873,5
20241004,145900,483695960,871,872,872,871,2147
20241004,145800,481823853,871,872,872,871,4600
20241004,145700,477816953,872,872,872,872,69
20241004,145600,477756785,872,872,872,872,46
20241004,145500,477716673,871,871,871,871,3
20241004,145400,477714060,871,871,871,871,0
20241004,145300,477714060,871,871,871,871,30
20241004,145200,477687930,873,873,873,873,0
20241004,145100,477687930,873,873,873,873,1
20241004,145000,477687057,871,872,872,871,5000
20241004,144900,473330288,873,873,873,873,0
20241004,144800,473330288,873,873,873,873,3000
20241004,144700,470711288,873,873,873,873,3200
20241004,144600,467917688,872,872,872,872,9
20241004,144500,467909840,872,872,872,872,33
20241004,144400,467881064,873,872,873,872,4204
20241004,144300,464215130,872,873,873,872,2917
20241004,144200,461668591,873,873,873,873,34
20241004,144100,461638909,872,871,872,871,1200
20241004,144000,460592519,872,872,872,872,10
20241004,143900,460583799,872,872,872,872,9
20241004,143800,460575951,872,872,872,872,1
20241004,143700,460575079,871,871,871,871,200
20241004,143600,460400879,871,871,871,871,1101
20241004,143500,459441908,871,872,872,871,120
20241004,143400,459337343,872,872,872,872,2
20241004,143300,459335599,872,872,872,872,221
20241004,143200,459142887,873,873,873,873,27
20241004,143100,459119316,873,873,873,873,1559
20241004,143000,457758309,874,873,874,873,1241
20241004,142900,456674914,872,872,872,872,107
20241004,142800,456581610,872,872,872,872,1268
20241004,142700,455475914,872,872,872,872,40
20241004,142600,455441034,872,872,872,872,4
20241004,142500,455437546,872,872,872,872,3325
20241004,142400,452538146,872,873,873,872,90
20241004,142300,452459577,873,873,873,873,331
20241004,142200,452170614,873,873,873,873,298
20241004,142100,451910460,874,874,874,874,1
20241004,142000,451909586,874,873,874,873,1614
20241004,141900,450499653,873,873,873,873,1
20241004,141800,450498780,872,872,872,872,0
20241004,141700,450498780,872,872,872,872,0
20241004,141600,450498780,872,872,872,872,0
20241004,141500,450498780,872,872,872,872,0
20241004,141400,450498780,872,872,872,872,0
20241004,141300,450498780,872,872,872,872,23
20241004,141200,450478724,872,871,872,871,1902
20241004,141100,448821029,871,871,871,871,0
20241004,141000,448821029,871,871,871,871,2475
20241004,140900,446665304,871,870,871,870,1994
20241004,140800,444929530,870,871,871,870,1143
20241004,140700,443935099,870,871,871,870,6085
20241004,140600,438641144,871,871,871,871,3
20241004,140500,438638531,871,871,871,871,18313
20241004,140400,422687908,871,872,872,871,2257
20241004,140300,420721804,872,872,872,872,0
20241004,140200,420721804,872,872,872,872,950
20241004,140100,419893404,872,872,872,872,1000
20241004,140000,419021404,872,873,873,872,1739
20241004,135900,417503297,873,873,873,873,1005
20241004,135800,416625932,872,872,872,872,1000
20241004,135700,415753932,872,874,874,872,5237
20241004,135600,411184014,874,874,874,874,50
20241004,135500,411140314,873,873,873,873,1830
20241004,135400,409542724,873,873,873,873,500
20241004,135300,409106224,873,873,873,873,1
20241004,135200,409105351,873,872,873,872,865
20241004,135100,408351041,872,873,873,872,1266
20241004,135000,407246833,873,873,873,873,1
20241004,134900,407245960,872,872,872,872,1
20241004,134800,407245088,872,872,872,872,0
20241004,134700,407245088,872,872,872,872,50
20241004,134600,407201488,874,874,874,874,0
20241004,134500,407201488,874,874,874,874,0
20241004,134400,407201488,874,874,874,874,1
20241004,134300,407200614,872,872,873,872,3911
20241004,134200,403787368,872,872,872,872,198
20241004,134100,403614712,872,872,872,872,0
20241004,134000,403614712,872,872,872,872,3
20241004,133900,403612096,872,872,872,872,2584
20241004,133800,401358848,872,872,872,872,3125
20241004,133700,398633848,872,872,872,872,10
20241004,133600,398625128,871,871,871,871,5
20241004,133500,398620773,871,871,871,871,0
20241004,133400,398620773,871,871,871,871,0
20241004,133300,398620773,871,871,871,871,0
20241004,133200,398620773,871,871,871,871,0
20241004,133100,398620773,871,872,872,871,19
20241004,133000,398604220,872,872,872,872,13
20241004,132900,398592884,872,872,872,872,0
20241004,132800,398592884,872,872,872,872,0
20241004,132700,398592884,872,872,872,872,0
20241004,132600,398592884,872,872,872,872,20
20241004,132500,398575444,872,872,872,872,100
20241004,132400,398488244,872,872,872,872,619
20241004,132300,397948476,872,872,872,872,0
20241004,132200,397948476,872,872,872,872,0
20241004,132100,397948476,872,872,872,872,28
20241004,132000,397924060,870,870,871,870,182
20241004,131900,397765620,870,870,870,870,4432
20241004,131800,393909780,870,870,870,870,4054
20241004,131700,390382800,870,870,870,870,2000
20241004,131600,388642800,871,871,871,871,1066
20241004,131500,387714314,871,871,871,871,2000
20241004,131400,385972314,871,871,871,871,5000
20241004,131300,381617314,871,872,872,871,583
20241004,131200,381109049,872,872,872,872,0
20241004,131100,381109049,872,872,872,872,4
20241004,131000,381105561,872,872,872,872,85
20241004,130900,381031441,872,872,872,872,5
20241004,130800,381027081,871,871,871,871,656
20241004,130700,380455705,872,872,872,872,9
20241004,130600,380447857,872,872,872,872,0
20241004,130500,380447857,872,872,872,872,1055
20241004,130400,379527897,874,874,874,874,0
20241004,130300,379527897,874,874,874,874,0
20241004,130200,379527897,874,874,874,874,0
20241004,130100,379527897,874,874,874,874,0
20241004,130000,379527897,874,874,874,874,0
20241004,125900,379527897,874,874,874,874,0
20241004,125800,379527897,874,874,874,874,0
20241004,125700,379527897,874,874,874,874,1
20241004,125600,379527023,874,874,874,874,0
20241004,125500,379527023,874,874,874,874,0
20241004,125400,379527023,874,874,874,874,20
20241004,125300,379509543,874,874,874,874,30
20241004,125200,379483323,874,874,874,874,10
20241004,125100,379474583,874,872,874,872,3294
20241004,125000,376602005,872,872,872,872,1
20241004,124900,376601133,873,873,873,873,10
20241004,124800,376592403,873,873,873,873,100
20241004,124700,376505103,873,873,873,873,0
20241004,124600,376505103,873,873,873,873,200
20241004,124500,376330503,872,872,872,872,33
20241004,124400,376301727,872,872,873,872,1835
20241004,124300,374700596,872,872,872,872,0
20241004,124200,374700596,872,872,872,872,1000
20241004,124100,373828596,873,873,873,873,200
20241004,124000,373653996,873,873,873,873,1
20241004,123900,373653123,873,873,873,873,11
20241004,123800,373643520,874,872,874,872,132
20241004,123700,373528414,872,873,873,872,1793
20241004,123600,371963533,874,874,874,874,4
20241004,123500,371960037,875,873,875,873,189
20241004,123400,371794888,875,875,875,874,621
20241004,123300,371251547,875,875,875,875,114
20241004,123200,371151797,878,878,878,878,0
20241004,123100,371151797,878,878,878,878,358
20241004,123000,370837473,879,879,879,879,0
20241004,122900,370837473,879,879,879,879,3
20241004,122800,370834836,878,878,878,878,1
20241004,122700,370833958,880,874,880,874,1072
20241004,122600,369894055,874,874,874,874,320
20241004,122500,369614375,880,875,880,875,52747
20241004,122400,323409943,875,878,878,875,11392
20241004,122300,313434159,879,877,879,877,501
20241004,122200,312994780,878,879,879,878,13
20241004,122100,312983361,879,879,879,879,0
20241004,122000,312983361,879,879,879,879,222
20241004,121900,312788223,879,879,879,879,8
20241004,121800,312781191,879,878,879,878,1374
20241004,121700,311574818,878,877,878,877,3153
20241004,121600,308809635,878,878,878,878,0
20241004,121500,308809635,878,878,878,878,9603
20241004,121400,300378201,878,875,878,875,13958
20241004,121300,288158086,873,875,875,873,5009
20241004,121200,283784990,875,874,875,874,2
20241004,121100,283783241,875,874,875,874,1788
20241004,121000,282220519,874,874,874,874,0
20241004,120900,282220519,874,874,874,874,340
20241004,120800,281923359,874,874,874,874,882
20241004,120700,281152491,873,873,873,873,0
20241004,120600,281152491,873,873,873,873,5000
20241004,120500,276787491,873,873,873,873,0
20241004,120400,276787491,873,873,873,873,1
20241004,120300,276786618,873,873,873,873,4
20241004,120200,276783126,873,873,873,873,0
20241004,120100,276783126,873,871,873,871,4931
20241004,120000,272485766,870,870,870,870,0
20241004,115900,272485766,870,870,870,870,1210
20241004,115800,271433066,871,871,871,871,0
20241004,115700,271433066,871,871,871,871,10
20241004,115600,271424356,871,871,871,871,10
20241004,115500,271415646,871,870,871,870,7477
20241004,115400,264909656,870,870,870,870,0
20241004,115300,264909656,870,870,870,870,0
20241004,115200,264909656,870,871,871,870,64
20241004,115100,264853975,870,871,871,870,841
20241004,115000,264122299,871,871,871,871,210
20241004,114900,263939389,870,870,870,870,437
20241004,114800,263559199,870,870,870,870,363
20241004,114700,263243389,870,870,870,870,100
20241004,114600,263156389,870,870,870,870,0
20241004,114500,263156389,870,870,870,870,493
20241004,114400,262727479,870,871,871,870,33
20241004,114300,262698759,870,871,871,870,141
20241004,114200,262575949,871,871,871,871,31
20241004,114100,262548948,870,870,870,870,0
20241004,114000,262548948,870,870,870,870,4897
20241004,113900,258288558,871,871,871,871,650
20241004,113800,257722408,871,871,871,871,200
20241004,113700,257548208,871,871,871,871,150
20241004,113600,257417558,870,870,870,870,146
20241004,113500,257290538,870,872,872,870,2010
20241004,113400,255541826,872,872,872,872,2
20241004,113300,255540082,872,872,872,872,1
20241004,113200,255539210,871,871,871,871,500
20241004,113100,255103710,871,871,871,871,150
20241004,113000,254973060,871,871,871,871,12
20241004,112900,254962608,870,870,870,870,0
20241004,112800,254962608,870,870,870,870,1355
20241004,112700,253783758,868,868,868,868,0
20241004,112600,253783758,868,868,868,868,0
20241004,112500,253783758,868,868,868,868,1753
20241004,112400,252262154,869,869,869,869,1184
20241004,112300,251233258,870,870,870,870,223
20241004,112200,251039248,871,871,871,871,100
20241004,112100,250952148,870,870,870,870,0
20241004,112000,250952148,870,870,870,870,0
20241004,111900,250952148,870,870,870,870,1067
20241004,111800,250023858,870,870,870,870,500
20241004,111700,249588858,870,870,870,870,1034
20241004,111600,248689278,870,870,870,870,10
20241004,111500,248680578,870,870,870,870,9
20241004,111400,248672748,870,870,870,870,2500
20241004,111300,246497748,869,870,870,869,9000
20241004,111200,238675499,872,870,872,870,652
20241004,111100,238108255,870,871,871,870,1000
20241004,111000,237238216,872,872,872,872,0
20241004,110900,237238216,872,872,872,872,18
20241004,110800,237222520,872,872,872,872,1
20241004,110700,237221648,872,872,872,872,0
20241004,110600,237221648,872,872,872,872,2
20241004,110500,237219904,872,872,872,872,1
20241004,110400,237219032,872,872,872,872,300
20241004,110300,236957432,872,872,872,872,905
20241004,110200,236168272,872,872,872,872,0
20241004,110100,236168272,872,872,872,872,0
20241004,110000,236168272,872,874,874,872,101
20241004,105900,236080198,874,874,874,874,19
20241004,105800,236063592,874,874,874,874,875
20241004,105700,235298842,874,874,874,874,0
20241004,105600,235298842,874,874,874,872,423
20241004,105500,234929366,874,874,874,874,20
20241004,105400,234911886,874,874,874,874,1340
20241004,105300,233740726,874,874,874,874,0
20241004,105200,233740726,874,874,874,874,500
20241004,105100,233303726,874,874,874,874,0
20241004,105000,233303726,874,874,874,874,0
20241004,104900,233303726,874,874,874,874,30
20241004,104800,233277506,874,874,874,874,100
20241004,104700,233190106,873,872,873,872,875
20241004,104600,232426291,873,873,873,873,0
20241004,104500,232426291,873,872,873,872,3057
20241004,104400,229757587,873,873,873,872,1828
20241004,104300,228163470,872,872,872,872,162
20241004,104200,228022206,872,872,872,872,0
20241004,104100,228022206,872,872,872,872,5
20241004,104000,228017846,871,871,871,871,0
20241004,103900,228017846,871,870,871,870,506
20241004,103800,227577121,870,872,872,870,373
20241004,103700,227251871,871,871,871,871,286
20241004,103600,227002765,870,870,870,870,30
20241004,103500,226976665,869,870,870,869,134
20241004,103400,226860184,870,870,870,870,0
20241004,103300,226860184,870,870,870,870,100
20241004,103200,226773184,870,870,870,870,0
20241004,103100,226773184,870,870,870,870,0
20241004,103000,226773184,870,870,870,870,7547
20241004,102900,220207294,870,870,870,870,600
20241004,102800,219685294,870,871,871,870,29
20241004,102700,219660051,873,871,873,871,14
20241004,102600,219647841,873,873,873,873,0
20241004,102500,219647841,873,873,873,873,5
20241004,102400,219643476,873,870,873,869,5799
20241004,102300,214599906,870,870,870,870,66
20241004,102200,214542486,870,870,870,870,0
20241004,102100,214542486,870,872,872,870,3087
20241004,102000,211856788,872,870,872,869,27
20241004,101900,211833297,871,871,871,871,300
20241004,101800,211571997,871,871,871,871,60
20241004,101700,211519737,871,871,871,871,0
20241004,101600,211519737,871,871,871,871,10
20241004,101500,211511027,871,871,871,870,20162
20241004,101400,193949928,872,872,872,872,1497
20241004,101300,192644544,871,871,872,871,81
20241004,101200,192573982,871,871,871,871,3412
20241004,101100,189602130,871,871,871,871,788
20241004,101000,188915782,871,868,871,868,52
20241004,100900,188870643,868,868,868,868,170
20241004,100800,188723083,871,871,871,871,212
20241004,100700,188538431,871,870,871,870,100
20241004,100600,188451372,871,870,871,870,534
20241004,100500,187986624,870,867,870,867,1013
20241004,100400,187108314,870,866,870,866,5116
20241004,100300,182677398,866,867,867,866,3000
20241004,100200,180078740,867,870,870,867,5280
20241004,100100,175493663,872,870,872,870,211
20241004,100000,175309682,871,871,871,871,1
20241004,095900,175308811,872,872,872,872,120
20241004,095800,175204171,871,871,871,871,0
20241004,095700,175204171,871,871,871,871,0
20241004,095600,175204171,871,870,871,869,3517
20241004,095500,172142967,870,870,870,869,104
20241004,095400,172052587,870,869,870,869,1104
20241004,095300,171093206,869,868,869,868,77
20241004,095200,171026369,870,868,870,868,504
20241004,095100,170587897,867,868,870,867,851
20241004,095000,169849427,869,869,869,869,3985
20241004,094900,166386462,869,869,869,869,1
20241004,094800,166385593,865,870,870,865,5067
20241004,094700,161993474,871,869,871,869,2003
20241004,094600,160251865,869,868,872,868,65
20241004,094500,160195387,871,871,871,871,1000
20241004,094400,159324387,872,872,872,872,71
20241004,094300,159262475,872,871,872,871,1778
20241004,094200,157713334,871,870,871,870,2051
20241004,094100,155928058,870,870,870,870,1108
20241004,094000,154964098,866,866,866,866,421
20241004,093900,154599512,866,865,866,865,61
20241004,093800,154546746,866,866,866,866,111
20241004,093700,154450620,864,867,867,864,4720
20241004,093600,150363901,869,869,869,867,77
20241004,093500,150297106,869,867,869,867,776
20241004,093400,149624104,867,867,867,865,2895
20241004,093300,147117681,867,867,867,866,2593
20241004,093200,144869552,867,867,867,867,490
20241004,093100,144444722,867,867,867,867,86
20241004,093000,144370160,867,867,867,866,155
20241004,092900,144235923,867,866,869,866,104
20241004,092800,144145792,867,864,867,864,512
20241004,092700,143701921,867,865,867,865,503
20241004,092600,143266820,867,864,867,861,2746
20241004,092500,140901410,867,864,867,863,9546
20241004,092400,132663201,861,864,865,861,10091
20241004,092300,123965164,864,864,864,863,6423
20241004,092200,118418883,863,865,865,862,4052
20241004,092100,114924907,863,865,865,863,1302
20241004,092000,113801105,865,863,865,863,45
20241004,091900,113762200,863,865,865,861,20109
20241004,091800,96431716,867,864,867,864,402
20241004,091700,96084382,864,863,867,863,772
20241004,091600,95417474,863,864,864,863,4703
20241004,091500,91356361,864,867,867,864,1010
20241004,091400,90483691,864,862,867,862,77
20241004,091300,90417150,864,864,864,862,1778
20241004,091200,88881712,861,867,868,861,7889
20241004,091100,82068852,868,868,868,865,1445
20241004,091000,80817894,868,868,868,863,29584
20241004,090900,55191989,868,875,875,868,15447
20241004,090800,41744596,872,873,873,872,1541
20241004,090700,40400649,873,873,873,873,1292
20241004,090600,39272733,872,874,874,872,2867
20241004,090500,36769389,874,875,875,872,385
20241004,090400,36433553,875,875,875,875,916
20241004,090300,35632053,877,875,878,871,163
20241004,090200,35489790,872,868,872,868,10915
20241004,090100,25989998,868,872,872,868,4157
20241004,090000,22377144,872,870,872,869,25699