stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,185400,565891135,878,878,878,878,8967
20241008,185300,565891135,878,878,878,878,0
20241008,185200,565891135,878,878,878,878,0
20241008,185100,565891135,878,878,878,878,0
20241008,185000,565891135,878,878,878,878,0
20241008,184900,565891135,878,878,878,878,0
20241008,184800,565891135,878,878,878,878,0
20241008,184700,565891135,878,878,878,878,0
20241008,184600,565891135,878,878,878,878,0
20241008,184500,565891135,878,878,878,878,0
20241008,184400,565891135,878,878,878,878,0
20241008,184300,565891135,878,878,878,878,0
20241008,184200,565891135,878,878,878,878,0
20241008,184100,565891135,878,878,878,878,0
20241008,184000,565891135,878,878,878,878,0
20241008,183900,565891135,878,878,878,878,0
20241008,183800,565891135,878,878,878,878,0
20241008,183700,565891135,878,878,878,878,0
20241008,183600,565891135,878,878,878,878,0
20241008,183500,565891135,878,878,878,878,0
20241008,183400,565891135,878,878,878,878,0
20241008,183300,565891135,878,878,878,878,0
20241008,183200,565891135,878,878,878,878,0
20241008,183100,565891135,878,878,878,878,0
20241008,183000,565891135,878,878,878,878,0
20241008,182900,565891135,878,878,878,878,0
20241008,182800,565891135,878,878,878,878,0
20241008,182700,565891135,878,878,878,878,0
20241008,182600,565891135,878,878,878,878,0
20241008,182500,565891135,878,878,878,878,0
20241008,182400,565891135,878,878,878,878,8967
20241008,182300,565891135,878,878,878,878,0
20241008,182200,565891135,878,878,878,878,0
20241008,182100,565891135,878,878,878,878,0
20241008,182000,565891135,878,878,878,878,0
20241008,181900,565891135,878,878,878,878,0
20241008,181800,565891135,878,878,878,878,0
20241008,181700,565891135,878,878,878,878,0
20241008,181600,565891135,878,878,878,878,0
20241008,181500,565891135,878,878,878,878,0
20241008,181400,565891135,878,878,878,878,0
20241008,181300,565891135,878,878,878,878,0
20241008,181200,565891135,878,878,878,878,0
20241008,181100,565891135,878,878,878,878,0
20241008,181000,565891135,878,878,878,878,0
20241008,180900,565891135,878,878,878,878,0
20241008,180800,565891135,878,878,878,878,0
20241008,180700,565891135,878,878,878,878,0
20241008,180600,565891135,878,878,878,878,0
20241008,180500,565891135,878,878,878,878,0
20241008,180400,565891135,878,878,878,878,0
20241008,180300,565891135,878,878,878,878,0
20241008,180200,565891135,878,878,878,878,0
20241008,180100,565891135,878,878,878,878,0
20241008,180000,565891135,878,878,878,878,0
20241008,175900,565891135,878,878,878,878,0
20241008,175800,565891135,878,878,878,878,0
20241008,175700,565891135,878,878,878,878,0
20241008,175600,565891135,878,878,878,878,0
20241008,175500,565891135,878,878,878,878,0
20241008,175400,565891135,878,878,878,878,8967
20241008,175300,565891135,878,878,878,878,0
20241008,175200,565891135,878,878,878,878,0
20241008,175100,565891135,878,878,878,878,0
20241008,175000,565891135,878,878,878,878,0
20241008,174900,565891135,878,878,878,878,0
20241008,174800,565891135,878,878,878,878,0
20241008,174700,565891135,878,878,878,878,0
20241008,174600,565891135,878,878,878,878,0
20241008,174500,565891135,878,878,878,878,0
20241008,174400,565891135,878,878,878,878,0
20241008,174300,565891135,878,878,878,878,0
20241008,174200,565891135,878,878,878,878,0
20241008,174100,565891135,878,878,878,878,0
20241008,174000,565891135,878,878,878,878,0
20241008,173900,565891135,878,878,878,878,0
20241008,173800,565891135,878,878,878,878,0
20241008,173700,565891135,878,878,878,878,0
20241008,173600,565891135,878,878,878,878,0
20241008,173500,565891135,878,878,878,878,0
20241008,173400,565891135,878,878,878,878,0
20241008,173300,565891135,878,878,878,878,0
20241008,173200,565891135,878,878,878,878,0
20241008,173100,565891135,878,878,878,878,0
20241008,173000,565891135,878,878,878,878,0
20241008,172900,565891135,878,878,878,878,0
20241008,172800,565891135,878,878,878,878,0
20241008,172700,565891135,878,878,878,878,0
20241008,172600,565891135,878,878,878,878,0
20241008,172500,565891135,878,878,878,878,0
20241008,172400,565891135,878,878,878,878,8967
20241008,172300,565891135,878,878,878,878,0
20241008,172200,565891135,878,878,878,878,0
20241008,172100,565891135,878,878,878,878,0
20241008,172000,565891135,878,878,878,878,0
20241008,171900,565891135,878,878,878,878,0
20241008,171800,565891135,878,878,878,878,0
20241008,171700,565891135,878,878,878,878,0
20241008,171600,565891135,878,878,878,878,0
20241008,171500,565891135,878,878,878,878,0
20241008,171400,565891135,878,878,878,878,0
20241008,171300,565891135,878,878,878,878,0
20241008,171200,565891135,878,878,878,878,0
20241008,171100,565891135,878,878,878,878,0
20241008,171000,565891135,878,878,878,878,0
20241008,170900,565891135,878,878,878,878,0
20241008,170800,565891135,878,878,878,878,0
20241008,170700,565891135,878,878,878,878,0
20241008,170600,565891135,878,878,878,878,0
20241008,170500,565891135,878,878,878,878,0
20241008,170400,565891135,878,878,878,878,0
20241008,170300,565891135,878,878,878,878,0
20241008,170200,565891135,878,878,878,878,0
20241008,170100,565891135,878,878,878,878,0
20241008,170000,565891135,878,878,878,878,0
20241008,165900,565891135,878,878,878,878,0
20241008,165800,565891135,878,878,878,878,0
20241008,165700,565891135,878,878,878,878,0
20241008,165600,565891135,878,878,878,878,0
20241008,165500,565891135,878,878,878,878,0
20241008,165400,565891135,878,878,878,878,8967
20241008,165300,565891135,878,878,878,878,0
20241008,165200,565891135,878,878,878,878,0
20241008,165100,565891135,878,878,878,878,0
20241008,165000,565891135,878,878,878,878,0
20241008,164900,565891135,878,878,878,878,0
20241008,164800,565891135,878,878,878,878,0
20241008,164700,565891135,878,878,878,878,0
20241008,164600,565891135,878,878,878,878,0
20241008,164500,565891135,878,878,878,878,0
20241008,164400,565891135,878,878,878,878,0
20241008,164300,565891135,878,878,878,878,0
20241008,164200,565891135,878,878,878,878,0
20241008,164100,565891135,878,878,878,878,0
20241008,164000,565891135,878,878,878,878,0
20241008,163900,565891135,878,878,878,878,0
20241008,163800,565891135,878,878,878,878,0
20241008,163700,565891135,878,878,878,878,0
20241008,163600,565891135,878,878,878,878,0
20241008,163500,565891135,878,878,878,878,0
20241008,163400,565891135,878,878,878,878,0
20241008,163300,565891135,878,878,878,878,0
20241008,163200,565891135,878,878,878,878,0
20241008,163100,565891135,878,878,878,878,0
20241008,163000,565891135,878,878,878,878,0
20241008,162900,565891135,878,878,878,878,0
20241008,162800,565891135,878,878,878,878,0
20241008,162700,565891135,878,878,878,878,0
20241008,162600,565891135,878,878,878,878,0
20241008,162500,565891135,878,878,878,878,0
20241008,162400,565891135,878,878,878,878,8967
20241008,162300,565891135,878,878,878,878,0
20241008,162200,565891135,878,878,878,878,0
20241008,162100,565891135,878,878,878,878,0
20241008,162000,565891135,878,878,878,878,0
20241008,161900,565891135,878,878,878,878,0
20241008,161800,565891135,878,878,878,878,0
20241008,161700,565891135,878,878,878,878,0
20241008,161600,565891135,878,878,878,878,0
20241008,161500,565891135,878,878,878,878,0
20241008,161400,565891135,878,878,878,878,0
20241008,161300,565891135,878,878,878,878,0
20241008,161200,565891135,878,878,878,878,0
20241008,161100,565891135,878,878,878,878,0
20241008,161000,565891135,878,878,878,878,0
20241008,160900,565891135,878,878,878,878,0
20241008,160800,565891135,878,878,878,878,0
20241008,160700,565891135,878,878,878,878,0
20241008,160600,565891135,878,878,878,878,0
20241008,160500,565891135,878,878,878,878,0
20241008,160400,565891135,878,878,878,878,0
20241008,160300,565891135,878,878,878,878,0
20241008,160200,565891135,878,878,878,878,0
20241008,160100,565891135,878,878,878,878,0
20241008,160000,565891135,878,878,878,878,0
20241008,155900,565891135,878,878,878,878,0
20241008,155800,565891135,878,878,878,878,0
20241008,155700,565891135,878,878,878,878,0
20241008,155600,565891135,878,878,878,878,0
20241008,155500,565891135,878,878,878,878,0
20241008,155400,565891135,878,878,878,878,8967
20241008,155300,565891135,878,878,878,878,0
20241008,155200,565891135,878,878,878,878,0
20241008,155100,565891135,878,878,878,878,0
20241008,155000,565891135,878,878,878,878,0
20241008,154900,565891135,878,878,878,878,0
20241008,154800,565891135,878,878,878,878,0
20241008,154700,565891135,878,878,878,878,0
20241008,154600,565891135,878,878,878,878,0
20241008,154500,565891135,878,878,878,878,0
20241008,154400,565891135,878,878,878,878,0
20241008,154300,565891135,878,878,878,878,0
20241008,154200,565891135,878,878,878,878,0
20241008,154100,565891135,878,878,878,878,0
20241008,154000,565891135,878,878,878,878,0
20241008,153900,565891135,878,878,878,878,0
20241008,153800,565891135,878,878,878,878,0
20241008,153700,565891135,878,878,878,878,0
20241008,153600,565891135,878,878,878,878,0
20241008,153500,565891135,878,878,878,878,0
20241008,153400,565891135,878,878,878,878,0
20241008,153300,565891135,878,878,878,878,0
20241008,153200,565891135,878,878,878,878,0
20241008,153100,565891135,878,878,878,878,0
20241008,153000,565891135,878,878,878,878,8967
20241008,152900,558018109,880,880,880,880,0
20241008,152800,558018109,880,880,880,880,0
20241008,152700,558018109,880,880,880,880,0
20241008,152600,558018109,880,880,880,880,0
20241008,152500,558018109,880,880,880,880,0
20241008,152400,558018109,880,880,880,880,0
20241008,152300,558018109,880,880,880,880,0
20241008,152200,558018109,880,880,880,880,0
20241008,152100,558018109,880,880,880,880,0
20241008,152000,558018109,880,880,880,880,0
20241008,151900,558018109,880,879,880,879,1595
20241008,151800,556615543,879,879,879,879,44
20241008,151700,556576867,880,880,880,880,90
20241008,151600,556497667,880,880,880,879,3156
20241008,151500,553723411,880,880,880,880,2876
20241008,151400,551192531,881,881,881,881,944
20241008,151300,550360867,882,882,882,882,66
20241008,151200,550302655,882,881,882,880,2401
20241008,151100,548189763,881,880,881,880,12789
20241008,151000,536934797,880,880,880,879,19049
20241008,150900,520175720,880,879,880,879,326
20241008,150800,519889071,879,879,879,878,4414
20241008,150700,516009179,879,878,879,878,137
20241008,150600,515888825,879,878,879,878,21
20241008,150500,515870386,878,878,878,878,1517
20241008,150400,514538460,878,879,879,878,5071
20241008,150300,510081347,878,878,878,878,0
20241008,150200,510081347,878,878,878,878,0
20241008,150100,510081347,878,879,879,878,111
20241008,150000,509983788,879,879,879,879,101
20241008,145900,509895009,879,879,879,879,1005
20241008,145800,509011614,879,879,879,878,704
20241008,145700,508393298,879,879,879,879,3360
20241008,145600,505439858,880,880,880,880,211
20241008,145500,505254178,880,880,880,880,100
20241008,145400,505166178,880,879,880,879,119
20241008,145300,505061477,879,879,879,879,1007
20241008,145200,504176324,879,879,879,879,0
20241008,145100,504176324,879,879,879,879,0
20241008,145000,504176324,879,880,880,879,1276
20241008,144900,503054120,880,880,880,880,0
20241008,144800,503054120,880,878,880,878,11
20241008,144700,503044460,878,878,878,878,0
20241008,144600,503044460,878,878,878,878,54
20241008,144500,502997048,877,879,879,877,4800
20241008,144400,498785020,881,881,881,881,1
20241008,144300,498784139,881,881,881,881,32
20241008,144200,498755947,881,881,881,881,5
20241008,144100,498751542,879,885,885,878,20821
20241008,144000,480463348,885,885,885,885,0
20241008,143900,480463348,885,884,885,884,2960
20241008,143800,477845732,884,880,884,880,9911
20241008,143700,469104413,880,880,881,880,1009
20241008,143600,468216428,880,880,880,880,22
20241008,143500,468197068,880,880,880,879,1302
20241008,143400,467051809,880,880,880,880,38
20241008,143300,467018369,880,880,880,880,0
20241008,143200,467018369,880,880,880,880,0
20241008,143100,467018369,880,880,880,880,0
20241008,143000,467018369,880,880,880,880,0
20241008,142900,467018369,880,880,880,880,0
20241008,142800,467018369,880,879,880,879,3008
20241008,142700,464373492,880,880,880,880,200
20241008,142600,464197492,880,880,880,880,101
20241008,142500,464108612,880,880,880,880,1
20241008,142400,464107732,880,880,880,880,45
20241008,142300,464068132,879,879,879,879,914
20241008,142200,463264726,880,880,881,880,128
20241008,142100,463152083,880,880,880,880,1
20241008,142000,463151203,881,881,881,881,0
20241008,141900,463151203,881,881,881,881,0
20241008,141800,463151203,881,881,881,881,1
20241008,141700,463150322,880,880,880,880,502
20241008,141600,462708562,880,880,880,880,61
20241008,141500,462654882,880,880,880,880,2
20241008,141400,462653122,880,880,880,880,0
20241008,141300,462653122,880,880,880,880,200
20241008,141200,462477122,879,880,880,879,13550
20241008,141100,450566671,880,880,880,880,1002
20241008,141000,449684911,880,880,880,880,885
20241008,140900,448906111,880,880,880,880,1115
20241008,140800,447924911,880,880,880,880,2003
20241008,140700,446162271,880,880,880,880,501
20241008,140600,445721391,880,879,880,879,4000
20241008,140500,442201791,879,879,879,879,2700
20241008,140400,439828491,879,879,879,879,15
20241008,140300,439815306,879,879,879,879,942
20241008,140200,438987288,880,880,880,880,2
20241008,140100,438985528,880,880,880,880,600
20241008,140000,438457528,880,880,880,880,21
20241008,135900,438439048,880,880,880,880,0
20241008,135800,438439048,880,880,880,880,0
20241008,135700,438439048,880,880,880,880,49
20241008,135600,438395928,879,879,879,879,2000
20241008,135500,436637928,879,879,879,879,0
20241008,135400,436637928,879,879,880,879,1116
20241008,135300,435656849,880,880,880,880,0
20241008,135200,435656849,880,880,880,880,61
20241008,135100,435603169,880,880,880,880,1
20241008,135000,435602289,879,879,879,879,124
20241008,134900,435493293,879,880,880,879,11
20241008,134800,435483617,882,882,882,882,0
20241008,134700,435483617,882,882,882,882,0
20241008,134600,435483617,882,882,882,882,0
20241008,134500,435483617,882,882,882,882,44
20241008,134400,435444809,880,880,880,880,0
20241008,134300,435444809,880,880,880,880,1143
20241008,134200,434438969,880,882,882,880,156
20241008,134100,434301679,882,881,882,881,774
20241008,134000,433619784,881,882,882,881,851
20241008,133900,432869553,882,881,882,881,381
20241008,133800,432533887,879,879,879,879,0
20241008,133700,432533887,879,879,879,879,3076
20241008,133600,429830083,879,879,879,879,9
20241008,133500,429822172,879,879,879,879,297
20241008,133400,429561109,879,879,879,879,0
20241008,133300,429561109,879,881,881,879,283
20241008,133200,429311952,881,881,881,881,2
20241008,133100,429310190,881,881,881,881,1
20241008,133000,429309309,879,879,879,879,0
20241008,132900,429309309,879,880,880,879,5358
20241008,132800,424599622,881,881,881,881,51
20241008,132700,424554691,881,881,881,881,205
20241008,132600,424374086,879,879,879,879,1010
20241008,132500,423486296,879,878,879,878,766
20241008,132400,422813666,879,879,879,879,1376
20241008,132300,421604162,879,879,879,879,0
20241008,132200,421604162,879,879,879,879,0
20241008,132100,421604162,879,880,880,879,210
20241008,132000,421419562,879,880,880,879,14859
20241008,131900,408350696,879,879,879,879,0
20241008,131800,408350696,879,879,879,879,4033
20241008,131700,404805689,880,880,880,880,100
20241008,131600,404717689,880,880,880,880,0
20241008,131500,404717689,880,880,880,880,0
20241008,131400,404717689,880,880,880,880,1
20241008,131300,404716809,880,880,880,880,2
20241008,131200,404715049,879,879,879,879,200
20241008,131100,404539249,879,880,880,879,490
20241008,131000,404108534,880,880,880,880,150
20241008,130900,403976534,879,879,879,879,1635
20241008,130800,402539369,879,879,879,879,475
20241008,130700,402121844,879,879,879,879,0
20241008,130600,402121844,879,879,879,879,1000
20241008,130500,401242844,880,880,880,880,1
20241008,130400,401241964,878,878,878,878,0
20241008,130300,401241964,878,878,878,878,0
20241008,130200,401241964,878,880,880,878,78
20241008,130100,401173470,879,879,879,879,300
20241008,130000,400909770,879,880,880,879,402
20241008,125900,400556410,880,880,880,880,3
20241008,125800,400553770,880,879,880,879,4
20241008,125700,400550252,879,879,879,879,846
20241008,125600,399806618,880,880,880,880,30
20241008,125500,399780218,880,880,880,880,2
20241008,125400,399778458,879,879,879,879,0
20241008,125300,399778458,879,880,880,879,166
20241008,125200,399632419,880,879,880,879,502
20241008,125100,399191160,880,879,880,879,1031
20241008,125000,398284910,878,879,879,878,521
20241008,124900,397827451,879,878,879,878,337
20241008,124800,397531564,878,878,878,878,1191
20241008,124700,396485866,878,879,879,878,1080
20241008,124600,395537546,879,878,879,878,501
20241008,124500,395097667,879,879,879,879,5
20241008,124400,395093272,880,880,880,878,123
20241008,124300,394985257,879,879,879,879,864
20241008,124200,394225801,879,879,879,879,151
20241008,124100,394093072,879,879,879,879,3271
20241008,124000,391217863,878,878,878,878,34
20241008,123900,391188011,878,878,878,878,0
20241008,123800,391188011,878,878,878,878,76
20241008,123700,391121283,878,878,878,878,116
20241008,123600,391019435,878,879,879,878,9776
20241008,123500,382436095,879,878,879,878,6982
20241008,123400,376305898,879,878,879,878,1301
20241008,123300,375163619,879,879,879,879,9
20241008,123200,375155708,879,880,880,879,4032
20241008,123100,371611575,879,879,879,879,5200
20241008,123000,367040775,880,881,881,880,71
20241008,122900,366978294,879,879,879,879,5096
20241008,122800,362498910,879,879,879,879,5
20241008,122700,362494515,879,879,879,879,27
20241008,122600,362470782,879,879,879,879,161
20241008,122500,362329263,879,879,879,879,339
20241008,122400,362031282,879,879,879,879,266
20241008,122300,361797468,879,879,879,879,0
20241008,122200,361797468,879,879,879,879,5974
20241008,122100,356546322,879,879,879,879,149
20241008,122000,356415351,879,879,879,879,161
20241008,121900,356273832,879,879,879,879,0
20241008,121800,356273832,879,879,879,879,0
20241008,121700,356273832,879,879,879,879,389
20241008,121600,355931901,878,878,878,878,0
20241008,121500,355931901,878,880,880,878,23840
20241008,121400,334979666,882,882,882,882,3
20241008,121300,334977020,880,880,880,880,0
20241008,121200,334977020,880,880,880,880,0
20241008,121100,334977020,880,880,880,880,452
20241008,121000,334579260,880,880,880,880,0
20241008,120900,334579260,880,880,880,880,0
20241008,120800,334579260,880,882,882,880,5
20241008,120700,334574858,882,882,882,882,0
20241008,120600,334574858,882,880,882,880,168
20241008,120500,334426882,882,882,882,882,11
20241008,120400,334417180,881,881,881,881,0
20241008,120300,334417180,881,881,881,881,4343
20241008,120200,330590997,882,882,882,882,0
20241008,120100,330590997,882,882,882,882,13
20241008,120000,330579531,883,883,883,883,0
20241008,115900,330579531,883,882,883,882,2
20241008,115800,330577766,881,881,881,881,1310
20241008,115700,329423656,881,881,881,881,151
20241008,115600,329290625,884,884,884,884,3
20241008,115500,329287973,880,880,880,880,500
20241008,115400,328847973,881,881,881,881,20
20241008,115300,328830353,881,881,881,881,0
20241008,115200,328830353,881,881,881,881,1
20241008,115100,328829472,881,881,881,881,0
20241008,115000,328829472,881,883,883,881,60
20241008,114900,328776512,884,884,884,884,0
20241008,114800,328776512,884,882,884,881,9635
20241008,114700,320286552,884,884,884,884,0
20241008,114600,320286552,884,884,884,884,5
20241008,114500,320282132,881,881,881,881,0
20241008,114400,320282132,881,881,881,881,0
20241008,114300,320282132,881,880,881,880,1101
20241008,114200,319312152,880,880,880,880,0
20241008,114100,319312152,880,880,880,880,0
20241008,114000,319312152,880,880,880,880,0
20241008,113900,319312152,880,879,880,879,432
20241008,113800,318932374,879,880,880,879,1044
20241008,113700,318014635,881,881,881,881,2
20241008,113600,318012873,881,881,881,881,0
20241008,113500,318012873,881,881,881,881,0
20241008,113400,318012873,881,881,881,880,111
20241008,113300,317915089,880,881,881,880,122
20241008,113200,317807727,881,881,881,881,151
20241008,113100,317674696,882,881,882,881,501
20241008,113000,317233314,884,884,884,884,1
20241008,112900,317232430,882,882,882,882,10
20241008,112800,317223610,883,883,883,880,1218
20241008,112700,316148713,882,881,882,881,1557
20241008,112600,314775449,881,881,881,881,0
20241008,112500,314775449,881,880,881,880,965
20241008,112400,313925285,880,880,880,880,0
20241008,112300,313925285,880,880,880,880,103
20241008,112200,313834645,880,880,881,880,502
20241008,112100,313392884,879,879,879,879,1003
20241008,112000,312511247,882,882,882,882,0
20241008,111900,312511247,882,882,882,882,1
20241008,111800,312510365,882,882,882,882,105
20241008,111700,312417755,880,880,880,880,50
20241008,111600,312373755,880,880,882,880,4541
20241008,111500,308377663,882,882,882,882,0
20241008,111400,308377663,882,882,882,882,0
20241008,111300,308377663,882,882,883,882,85
20241008,111200,308302692,883,880,883,880,2
20241008,111100,308300929,879,879,879,879,0
20241008,111000,308300929,879,879,879,879,0
20241008,110900,308300929,879,880,880,879,25
20241008,110800,308278934,879,881,881,879,3900
20241008,110700,304847496,880,882,882,880,5684
20241008,110600,299839960,881,881,881,881,0
20241008,110500,299839960,881,881,881,881,0
20241008,110400,299839960,881,883,884,881,505
20241008,110300,299394640,883,883,883,883,5
20241008,110200,299390225,881,881,881,881,1000
20241008,110100,298509225,881,881,881,881,0
20241008,110000,298509225,881,881,881,881,0
20241008,105900,298509225,881,881,881,881,0
20241008,105800,298509225,881,881,881,881,0
20241008,105700,298509225,881,882,882,881,750
20241008,105600,297848470,884,884,884,884,125
20241008,105500,297737970,884,884,884,884,2
20241008,105400,297736202,884,884,884,884,5
20241008,105300,297731782,881,881,881,881,176
20241008,105200,297576726,881,881,881,881,238
20241008,105100,297367048,880,880,880,880,45
20241008,105000,297327448,881,880,881,880,351
20241008,104900,297018567,881,881,881,881,1561
20241008,104800,295643326,881,881,881,881,0
20241008,104700,295643326,881,883,883,881,561
20241008,104600,295149055,884,884,884,884,8
20241008,104500,295141983,884,881,884,881,154
20241008,104400,295006303,884,881,884,881,1291
20241008,104300,293868917,883,883,883,883,4321
20241008,104200,290053474,883,883,883,883,1
20241008,104100,290052591,881,881,881,881,40
20241008,104000,290017351,881,881,881,881,120
20241008,103900,289911631,881,881,881,881,992
20241008,103800,289037679,880,880,880,880,0
20241008,103700,289037679,880,880,880,880,1
20241008,103600,289036799,879,879,881,879,1271
20241008,103500,287919580,879,881,881,879,25250
20241008,103400,265709644,883,881,883,881,56
20241008,103300,265660298,881,882,882,880,4453
20241008,103200,261735358,883,883,883,883,5
20241008,103100,261730943,882,883,883,882,246
20241008,103000,261513747,883,883,883,883,0
20241008,102900,261513747,883,882,883,882,254
20241008,102800,261289482,882,881,882,881,482
20241008,102700,260864450,881,882,882,881,731
20241008,102600,260220437,882,881,882,881,13
20241008,102500,260208972,881,882,882,881,2935
20241008,102400,257623227,881,882,882,881,13427
20241008,102300,245794039,882,882,883,882,3292
20241008,102200,242890491,883,885,885,883,911
20241008,102100,242086076,885,885,885,885,3
20241008,102000,242083421,885,882,885,882,1847
20241008,101900,240451826,885,884,885,884,401
20241008,101800,240097341,883,883,884,883,985
20241008,101700,239227576,883,883,883,883,400
20241008,101600,238874376,883,883,883,883,776
20241008,101500,238189168,883,883,883,883,80
20241008,101400,238118528,882,882,882,882,0
20241008,101300,238118528,882,884,884,882,6804
20241008,101200,232110910,883,884,884,883,241
20241008,101100,231898017,884,883,884,883,1984
20241008,101000,230145125,883,883,883,883,397
20241008,100900,229794574,882,882,882,882,3992
20241008,100800,226273630,883,882,883,882,169
20241008,100700,226124412,882,881,882,881,202
20241008,100600,225946449,881,881,881,881,480
20241008,100500,225523569,881,883,883,881,3122
20241008,100400,222772021,883,883,883,882,1399
20241008,100300,221538075,884,883,884,881,3
20241008,100200,221535427,883,881,883,881,2
20241008,100100,221533663,880,880,880,880,2
20241008,100000,221531903,882,880,882,879,390
20241008,095900,221189089,879,880,880,879,273
20241008,095800,220949120,878,883,883,878,50002
20241008,095700,176964663,882,882,882,882,390
20241008,095600,176620683,883,884,884,883,502
20241008,095500,176176917,884,884,884,884,0
20241008,095400,176176917,884,883,884,883,4
20241008,095300,176173383,884,881,884,881,1290
20241008,095200,175033173,881,880,883,880,1633
20241008,095100,173593422,880,884,884,880,242
20241008,095000,173380175,881,881,881,881,0
20241008,094900,173380175,881,880,881,880,210
20241008,094800,173195365,880,883,883,880,66908
20241008,094700,114270540,882,883,883,882,10000
20241008,094600,105450430,883,883,883,882,6738
20241008,094500,99504517,882,885,885,882,11518
20241008,094400,89337631,885,886,886,885,314
20241008,094300,89059441,886,886,886,885,24
20241008,094200,89038188,886,886,886,886,50
20241008,094100,88993888,886,886,886,886,0
20241008,094000,88993888,886,884,886,884,3011
20241008,093900,86332142,883,886,886,883,1100
20241008,093800,85360542,886,885,886,885,250
20241008,093700,85139095,886,885,887,883,5188
20241008,093600,80554819,887,887,887,887,1
20241008,093500,80553932,887,887,887,885,4422
20241008,093400,76640375,886,887,887,885,1207
20241008,093300,75572168,886,886,886,885,4875
20241008,093200,71254768,885,886,886,885,2806
20241008,093100,68770951,886,886,886,886,1700
20241008,093000,67264751,886,886,887,885,5801
20241008,092900,62129810,886,886,886,885,1127
20241008,092800,61131790,886,888,888,886,2896
20241008,092700,58565430,887,887,888,887,2003
20241008,092600,56788768,887,887,888,886,351
20241008,092500,56477538,887,887,887,887,261
20241008,092400,56246031,887,888,888,886,2255
20241008,092300,54246941,887,887,887,887,1
20241008,092200,54246054,887,888,888,887,5957
20241008,092100,48961448,888,889,889,887,2261
20241008,092000,46955905,888,889,889,888,207
20241008,091900,46772033,889,889,889,889,105
20241008,091800,46678688,888,890,891,888,2582
20241008,091700,44383242,890,891,891,890,22
20241008,091600,44363653,890,889,890,889,1714
20241008,091500,42838243,890,889,890,888,2010
20241008,091400,41051835,890,890,890,889,203
20241008,091300,40871166,890,890,890,890,29
20241008,091200,40845356,890,888,890,886,2784
20241008,091100,38375149,887,887,887,887,2289
20241008,091000,36344806,887,887,887,887,343
20241008,090900,36040565,887,883,887,883,145
20241008,090800,35912526,883,887,888,883,5413
20241008,090700,31123281,889,888,889,888,1103
20241008,090600,30143816,888,891,891,888,1205
20241008,090500,29073577,889,890,890,889,4742
20241008,090400,24857905,892,888,892,888,1964
20241008,090300,23113351,884,884,889,884,121
20241008,090200,23006382,886,887,893,882,13829
20241008,090100,10701822,887,890,890,887,2120
20241008,090000,8818775,890,892,893,890,9391