stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,190500,57081848,629,629,629,629,349
20241008,190400,57081848,629,629,629,629,0
20241008,190300,57081848,629,629,629,629,0
20241008,190200,57081848,629,629,629,629,0
20241008,190100,57081848,629,629,629,629,0
20241008,190000,57081848,629,629,629,629,0
20241008,185900,57081848,629,629,629,629,0
20241008,185800,57081848,629,629,629,629,0
20241008,185700,57081848,629,629,629,629,0
20241008,185600,57081848,629,629,629,629,0
20241008,185500,57081848,629,629,629,629,0
20241008,185400,57081848,629,629,629,629,0
20241008,185300,57081848,629,629,629,629,0
20241008,185200,57081848,629,629,629,629,0
20241008,185100,57081848,629,629,629,629,0
20241008,185000,57081848,629,629,629,629,0
20241008,184900,57081848,629,629,629,629,0
20241008,184800,57081848,629,629,629,629,0
20241008,184700,57081848,629,629,629,629,0
20241008,184600,57081848,629,629,629,629,0
20241008,184500,57081848,629,629,629,629,0
20241008,184400,57081848,629,629,629,629,0
20241008,184300,57081848,629,629,629,629,0
20241008,184200,57081848,629,629,629,629,0
20241008,184100,57081848,629,629,629,629,0
20241008,184000,57081848,629,629,629,629,0
20241008,183900,57081848,629,629,629,629,0
20241008,183800,57081848,629,629,629,629,0
20241008,183700,57081848,629,629,629,629,0
20241008,183600,57081848,629,629,629,629,0
20241008,183500,57081848,629,629,629,629,349
20241008,183400,57081848,629,629,629,629,0
20241008,183300,57081848,629,629,629,629,0
20241008,183200,57081848,629,629,629,629,0
20241008,183100,57081848,629,629,629,629,0
20241008,183000,57081848,629,629,629,629,0
20241008,182900,57081848,629,629,629,629,0
20241008,182800,57081848,629,629,629,629,0
20241008,182700,57081848,629,629,629,629,0
20241008,182600,57081848,629,629,629,629,0
20241008,182500,57081848,629,629,629,629,0
20241008,182400,57081848,629,629,629,629,0
20241008,182300,57081848,629,629,629,629,0
20241008,182200,57081848,629,629,629,629,0
20241008,182100,57081848,629,629,629,629,0
20241008,182000,57081848,629,629,629,629,0
20241008,181900,57081848,629,629,629,629,0
20241008,181800,57081848,629,629,629,629,0
20241008,181700,57081848,629,629,629,629,0
20241008,181600,57081848,629,629,629,629,0
20241008,181500,57081848,629,629,629,629,0
20241008,181400,57081848,629,629,629,629,0
20241008,181300,57081848,629,629,629,629,0
20241008,181200,57081848,629,629,629,629,0
20241008,181100,57081848,629,629,629,629,0
20241008,181000,57081848,629,629,629,629,0
20241008,180900,57081848,629,629,629,629,0
20241008,180800,57081848,629,629,629,629,0
20241008,180700,57081848,629,629,629,629,0
20241008,180600,57081848,629,629,629,629,0
20241008,180500,57081848,629,629,629,629,349
20241008,180400,57081848,629,629,629,629,0
20241008,180300,57081848,629,629,629,629,0
20241008,180200,57081848,629,629,629,629,0
20241008,180100,57081848,629,629,629,629,0
20241008,180000,57081848,629,629,629,629,0
20241008,175900,57081848,629,629,629,629,0
20241008,175800,57081848,629,629,629,629,0
20241008,175700,57081848,629,629,629,629,0
20241008,175600,57081848,629,629,629,629,0
20241008,175500,57081848,629,629,629,629,0
20241008,175400,57081848,629,629,629,629,0
20241008,175300,57081848,629,629,629,629,0
20241008,175200,57081848,629,629,629,629,0
20241008,175100,57081848,629,629,629,629,0
20241008,175000,57081848,629,629,629,629,0
20241008,174900,57081848,629,629,629,629,0
20241008,174800,57081848,629,629,629,629,0
20241008,174700,57081848,629,629,629,629,0
20241008,174600,57081848,629,629,629,629,0
20241008,174500,57081848,629,629,629,629,0
20241008,174400,57081848,629,629,629,629,0
20241008,174300,57081848,629,629,629,629,0
20241008,174200,57081848,629,629,629,629,0
20241008,174100,57081848,629,629,629,629,0
20241008,174000,57081848,629,629,629,629,0
20241008,173900,57081848,629,629,629,629,0
20241008,173800,57081848,629,629,629,629,0
20241008,173700,57081848,629,629,629,629,0
20241008,173600,57081848,629,629,629,629,0
20241008,173500,57081848,629,629,629,629,349
20241008,173400,57081848,629,629,629,629,0
20241008,173300,57081848,629,629,629,629,0
20241008,173200,57081848,629,629,629,629,0
20241008,173100,57081848,629,629,629,629,0
20241008,173000,57081848,629,629,629,629,0
20241008,172900,57081848,629,629,629,629,0
20241008,172800,57081848,629,629,629,629,0
20241008,172700,57081848,629,629,629,629,0
20241008,172600,57081848,629,629,629,629,0
20241008,172500,57081848,629,629,629,629,0
20241008,172400,57081848,629,629,629,629,0
20241008,172300,57081848,629,629,629,629,0
20241008,172200,57081848,629,629,629,629,0
20241008,172100,57081848,629,629,629,629,0
20241008,172000,57081848,629,629,629,629,0
20241008,171900,57081848,629,629,629,629,0
20241008,171800,57081848,629,629,629,629,0
20241008,171700,57081848,629,629,629,629,0
20241008,171600,57081848,629,629,629,629,0
20241008,171500,57081848,629,629,629,629,0
20241008,171400,57081848,629,629,629,629,0
20241008,171300,57081848,629,629,629,629,0
20241008,171200,57081848,629,629,629,629,0
20241008,171100,57081848,629,629,629,629,0
20241008,171000,57081848,629,629,629,629,0
20241008,170900,57081848,629,629,629,629,0
20241008,170800,57081848,629,629,629,629,0
20241008,170700,57081848,629,629,629,629,0
20241008,170600,57081848,629,629,629,629,0
20241008,170500,57081848,629,629,629,629,349
20241008,170400,57081848,629,629,629,629,0
20241008,170300,57081848,629,629,629,629,0
20241008,170200,57081848,629,629,629,629,0
20241008,170100,57081848,629,629,629,629,0
20241008,170000,57081848,629,629,629,629,0
20241008,165900,57081848,629,629,629,629,0
20241008,165800,57081848,629,629,629,629,0
20241008,165700,57081848,629,629,629,629,0
20241008,165600,57081848,629,629,629,629,0
20241008,165500,57081848,629,629,629,629,0
20241008,165400,57081848,629,629,629,629,0
20241008,165300,57081848,629,629,629,629,0
20241008,165200,57081848,629,629,629,629,0
20241008,165100,57081848,629,629,629,629,0
20241008,165000,57081848,629,629,629,629,0
20241008,164900,57081848,629,629,629,629,0
20241008,164800,57081848,629,629,629,629,0
20241008,164700,57081848,629,629,629,629,0
20241008,164600,57081848,629,629,629,629,0
20241008,164500,57081848,629,629,629,629,0
20241008,164400,57081848,629,629,629,629,0
20241008,164300,57081848,629,629,629,629,0
20241008,164200,57081848,629,629,629,629,0
20241008,164100,57081848,629,629,629,629,0
20241008,164000,57081848,629,629,629,629,0
20241008,163900,57081848,629,629,629,629,0
20241008,163800,57081848,629,629,629,629,0
20241008,163700,57081848,629,629,629,629,0
20241008,163600,57081848,629,629,629,629,0
20241008,163500,57081848,629,629,629,629,349
20241008,163400,57081848,629,629,629,629,0
20241008,163300,57081848,629,629,629,629,0
20241008,163200,57081848,629,629,629,629,0
20241008,163100,57081848,629,629,629,629,0
20241008,163000,57081848,629,629,629,629,0
20241008,162900,57081848,629,629,629,629,0
20241008,162800,57081848,629,629,629,629,0
20241008,162700,57081848,629,629,629,629,0
20241008,162600,57081848,629,629,629,629,0
20241008,162500,57081848,629,629,629,629,0
20241008,162400,57081848,629,629,629,629,0
20241008,162300,57081848,629,629,629,629,0
20241008,162200,57081848,629,629,629,629,0
20241008,162100,57081848,629,629,629,629,0
20241008,162000,57081848,629,629,629,629,0
20241008,161900,57081848,629,629,629,629,0
20241008,161800,57081848,629,629,629,629,0
20241008,161700,57081848,629,629,629,629,0
20241008,161600,57081848,629,629,629,629,0
20241008,161500,57081848,629,629,629,629,0
20241008,161400,57081848,629,629,629,629,0
20241008,161300,57081848,629,629,629,629,0
20241008,161200,57081848,629,629,629,629,0
20241008,161100,57081848,629,629,629,629,0
20241008,161000,57081848,629,629,629,629,0
20241008,160900,57081848,629,629,629,629,0
20241008,160800,57081848,629,629,629,629,0
20241008,160700,57081848,629,629,629,629,0
20241008,160600,57081848,629,629,629,629,0
20241008,160500,57081848,629,629,629,629,349
20241008,160400,57081848,629,629,629,629,0
20241008,160300,57081848,629,629,629,629,0
20241008,160200,57081848,629,629,629,629,0
20241008,160100,57081848,629,629,629,629,0
20241008,160000,57081848,629,629,629,629,0
20241008,155900,57081848,629,629,629,629,0
20241008,155800,57081848,629,629,629,629,0
20241008,155700,57081848,629,629,629,629,0
20241008,155600,57081848,629,629,629,629,0
20241008,155500,57081848,629,629,629,629,0
20241008,155400,57081848,629,629,629,629,0
20241008,155300,57081848,629,629,629,629,0
20241008,155200,57081848,629,629,629,629,0
20241008,155100,57081848,629,629,629,629,0
20241008,155000,57081848,629,629,629,629,0
20241008,154900,57081848,629,629,629,629,0
20241008,154800,57081848,629,629,629,629,0
20241008,154700,57081848,629,629,629,629,0
20241008,154600,57081848,629,629,629,629,0
20241008,154500,57081848,629,629,629,629,0
20241008,154400,57081848,629,629,629,629,0
20241008,154300,57081848,629,629,629,629,0
20241008,154200,57081848,629,629,629,629,0
20241008,154100,57081848,629,629,629,629,0
20241008,154000,57081848,629,629,629,629,0
20241008,153900,57081848,629,629,629,629,0
20241008,153800,57081848,629,629,629,629,0
20241008,153700,57081848,629,629,629,629,0
20241008,153600,57081848,629,629,629,629,0
20241008,153500,57081848,629,629,629,629,349
20241008,153400,57081848,629,629,629,629,0
20241008,153300,57081848,629,629,629,629,0
20241008,153200,57081848,629,629,629,629,0
20241008,153100,57081848,629,629,629,629,0
20241008,153000,57081848,629,629,629,629,349
20241008,152900,56862327,630,630,630,630,0
20241008,152800,56862327,630,630,630,630,0
20241008,152700,56862327,630,630,630,630,0
20241008,152600,56862327,630,630,630,630,0
20241008,152500,56862327,630,630,630,630,0
20241008,152400,56862327,630,630,630,630,0
20241008,152300,56862327,630,630,630,630,0
20241008,152200,56862327,630,630,630,630,0
20241008,152100,56862327,630,630,630,630,0
20241008,152000,56862327,630,630,630,630,0
20241008,151900,56862327,630,630,630,630,0
20241008,151800,56862327,630,630,630,630,0
20241008,151700,56862327,630,630,630,630,99
20241008,151600,56799957,630,630,630,630,0
20241008,151500,56799957,630,630,630,629,8
20241008,151400,56794922,630,629,630,629,6
20241008,151300,56791147,629,629,629,629,0
20241008,151200,56791147,629,630,630,629,2
20241008,151100,56789888,629,630,630,629,122
20241008,151000,56713138,630,630,630,630,0
20241008,150900,56713138,630,629,630,629,32
20241008,150800,56693009,630,630,630,628,154
20241008,150700,56596130,629,629,630,629,163
20241008,150600,56493602,629,628,629,628,75
20241008,150500,56446431,628,628,628,628,245
20241008,150400,56292571,628,628,628,628,0
20241008,150300,56292571,628,625,628,625,389
20241008,150200,56049441,626,627,627,626,982
20241008,150100,55434708,627,627,627,627,80
20241008,150000,55384548,626,626,626,626,0
20241008,145900,55384548,626,627,627,626,21
20241008,145800,55371400,629,629,629,629,21
20241008,145700,55358191,629,629,629,629,0
20241008,145600,55358191,629,629,629,629,0
20241008,145500,55358191,629,629,629,629,0
20241008,145400,55358191,629,628,629,628,2
20241008,145300,55356934,625,625,625,625,2000
20241008,145200,54106934,630,630,630,630,0
20241008,145100,54106934,630,630,630,630,0
20241008,145000,54106934,630,630,630,630,0
20241008,144900,54106934,630,629,630,629,220
20241008,144800,53968396,630,629,630,629,250
20241008,144700,53810899,623,623,623,623,0
20241008,144600,53810899,623,629,629,623,12
20241008,144500,53803363,630,630,630,630,0
20241008,144400,53803363,630,630,630,630,0
20241008,144300,53803363,630,630,630,630,0
20241008,144200,53803363,630,630,630,630,0
20241008,144100,53803363,630,626,630,626,148
20241008,144000,53710433,625,625,625,625,396
20241008,143900,53462933,625,625,625,625,0
20241008,143800,53462933,625,625,625,625,1
20241008,143700,53462308,622,622,622,622,0
20241008,143600,53462308,622,622,622,622,0
20241008,143500,53462308,622,622,622,622,0
20241008,143400,53462308,622,622,622,622,185
20241008,143300,53347238,623,623,623,623,10
20241008,143200,53341008,623,623,623,623,0
20241008,143100,53341008,623,623,623,623,0
20241008,143000,53341008,623,623,623,623,51
20241008,142900,53309235,624,624,624,624,701
20241008,142800,52871811,625,625,625,625,59
20241008,142700,52834936,625,625,625,625,0
20241008,142600,52834936,625,625,625,625,0
20241008,142500,52834936,625,625,625,625,0
20241008,142400,52834936,625,625,625,625,0
20241008,142300,52834936,625,626,626,625,237
20241008,142200,52686809,626,626,626,626,300
20241008,142100,52499009,626,626,626,626,0
20241008,142000,52499009,626,626,626,626,0
20241008,141900,52499009,626,626,626,626,0
20241008,141800,52499009,626,626,626,626,0
20241008,141700,52499009,626,626,626,626,0
20241008,141600,52499009,626,626,626,626,0
20241008,141500,52499009,626,626,626,626,0
20241008,141400,52499009,626,626,626,626,48
20241008,141300,52468961,626,626,626,626,0
20241008,141200,52468961,626,626,626,626,0
20241008,141100,52468961,626,626,626,626,0
20241008,141000,52468961,626,626,626,626,0
20241008,140900,52468961,626,626,626,626,0
20241008,140800,52468961,626,626,626,626,0
20241008,140700,52468961,626,626,626,626,0
20241008,140600,52468961,626,626,626,626,87
20241008,140500,52414499,626,626,626,626,0
20241008,140400,52414499,626,626,626,626,0
20241008,140300,52414499,626,626,626,626,0
20241008,140200,52414499,626,626,626,626,0
20241008,140100,52414499,626,626,626,626,0
20241008,140000,52414499,626,626,626,626,0
20241008,135900,52414499,626,626,626,626,19
20241008,135800,52402605,626,626,626,626,7
20241008,135700,52398223,631,631,631,631,0
20241008,135600,52398223,631,631,631,631,0
20241008,135500,52398223,631,631,631,631,0
20241008,135400,52398223,631,631,631,631,17
20241008,135300,52387496,626,626,626,626,0
20241008,135200,52387496,626,626,626,626,0
20241008,135100,52387496,626,626,626,626,0
20241008,135000,52387496,626,626,626,626,1
20241008,134900,52386870,626,626,626,626,0
20241008,134800,52386870,626,626,626,626,0
20241008,134700,52386870,626,626,626,626,0
20241008,134600,52386870,626,626,626,626,0
20241008,134500,52386870,626,626,626,626,0
20241008,134400,52386870,626,626,626,626,15
20241008,134300,52377480,626,626,626,626,1
20241008,134200,52376854,632,632,632,632,0
20241008,134100,52376854,632,632,632,632,0
20241008,134000,52376854,632,632,632,632,0
20241008,133900,52376854,632,632,632,632,0
20241008,133800,52376854,632,632,632,632,0
20241008,133700,52376854,632,632,632,632,0
20241008,133600,52376854,632,632,632,632,0
20241008,133500,52376854,632,632,632,632,0
20241008,133400,52376854,632,632,632,632,0
20241008,133300,52376854,632,631,632,631,1064
20241008,133200,51704672,624,624,624,624,0
20241008,133100,51704672,624,625,625,624,209
20241008,133000,51574183,626,626,626,626,1
20241008,132900,51573557,626,626,626,626,4
20241008,132800,51571053,626,626,626,626,0
20241008,132700,51571053,626,626,626,626,0
20241008,132600,51571053,626,630,630,626,191
20241008,132500,51451483,624,629,629,624,315
20241008,132400,51253390,629,629,629,629,11
20241008,132300,51246471,629,629,629,629,0
20241008,132200,51246471,629,629,629,629,0
20241008,132100,51246471,629,629,629,629,1
20241008,132000,51245842,629,629,629,629,0
20241008,131900,51245842,629,629,629,629,0
20241008,131800,51245842,629,629,629,629,0
20241008,131700,51245842,629,629,629,629,1900
20241008,131600,50050742,629,629,632,629,504
20241008,131500,49733460,629,629,629,629,0
20241008,131400,49733460,629,629,629,629,0
20241008,131300,49733460,629,629,629,629,100
20241008,131200,49670560,629,629,629,629,0
20241008,131100,49670560,629,629,629,629,158
20241008,131000,49571178,629,629,629,629,0
20241008,130900,49571178,629,629,629,629,1
20241008,130800,49570549,629,629,629,629,82
20241008,130700,49518971,631,631,631,631,0
20241008,130600,49518971,631,631,631,631,0
20241008,130500,49518971,631,631,631,631,0
20241008,130400,49518971,631,631,631,631,0
20241008,130300,49518971,631,631,631,631,1
20241008,130200,49518340,630,630,630,630,2896
20241008,130100,47693860,630,630,630,630,0
20241008,130000,47693860,630,630,630,630,0
20241008,125900,47693860,630,630,630,630,1
20241008,125800,47693230,629,629,629,629,1
20241008,125700,47692601,629,630,630,629,1060
20241008,125600,47025851,630,630,630,630,0
20241008,125500,47025851,630,630,630,630,1
20241008,125400,47025221,629,629,629,629,203
20241008,125300,46897534,629,629,629,629,0
20241008,125200,46897534,629,629,629,629,0
20241008,125100,46897534,629,629,629,629,1
20241008,125000,46896905,622,630,630,622,6050
20241008,124900,43119067,627,627,627,627,3
20241008,124800,43117186,627,627,627,627,0
20241008,124700,43117186,627,627,627,627,0
20241008,124600,43117186,627,627,627,627,2
20241008,124500,43115932,629,629,629,629,0
20241008,124400,43115932,629,629,629,629,0
20241008,124300,43115932,629,629,629,629,0
20241008,124200,43115932,629,629,629,629,0
20241008,124100,43115932,629,629,629,629,0
20241008,124000,43115932,629,629,629,629,0
20241008,123900,43115932,629,629,629,629,0
20241008,123800,43115932,629,629,629,629,1714
20241008,123700,42037826,629,629,629,629,0
20241008,123600,42037826,629,629,629,629,215
20241008,123500,41902591,630,630,630,630,1
20241008,123400,41901961,630,630,630,630,0
20241008,123300,41901961,630,629,630,629,3024
20241008,123200,39999864,629,629,629,629,0
20241008,123100,39999864,629,628,629,628,1368
20241008,123000,39140759,628,628,628,628,1
20241008,122900,39140131,627,627,627,627,3220
20241008,122800,37121191,627,627,627,627,0
20241008,122700,37121191,627,627,627,627,1400
20241008,122600,36243391,627,627,627,627,0
20241008,122500,36243391,627,627,627,627,70
20241008,122400,36199501,627,627,627,627,7
20241008,122300,36195112,627,627,627,627,0
20241008,122200,36195112,627,627,627,627,0
20241008,122100,36195112,627,627,627,627,0
20241008,122000,36195112,627,627,627,627,0
20241008,121900,36195112,627,627,627,627,0
20241008,121800,36195112,627,627,627,627,0
20241008,121700,36195112,627,627,627,627,1
20241008,121600,36194485,626,627,627,626,1739
20241008,121500,35105580,627,627,627,627,0
20241008,121400,35105580,627,627,627,626,2177
20241008,121300,33742677,627,627,627,627,0
20241008,121200,33742677,627,627,627,627,0
20241008,121100,33742677,627,627,627,627,0
20241008,121000,33742677,627,627,627,627,0
20241008,120900,33742677,627,627,627,627,0
20241008,120800,33742677,627,627,627,627,1
20241008,120700,33742050,626,626,626,626,0
20241008,120600,33742050,626,626,626,626,0
20241008,120500,33742050,626,626,626,626,500
20241008,120400,33429050,627,627,627,627,0
20241008,120300,33429050,627,627,627,627,10
20241008,120200,33422780,627,627,627,627,0
20241008,120100,33422780,627,627,627,627,2426
20241008,120000,31901678,627,627,627,627,0
20241008,115900,31901678,627,627,627,627,0
20241008,115800,31901678,627,627,627,627,0
20241008,115700,31901678,627,627,627,627,0
20241008,115600,31901678,627,627,627,627,0
20241008,115500,31901678,627,627,627,627,0
20241008,115400,31901678,627,627,627,627,0
20241008,115300,31901678,627,627,627,627,0
20241008,115200,31901678,627,627,627,627,0
20241008,115100,31901678,627,627,627,627,0
20241008,115000,31901678,627,627,627,627,0
20241008,114900,31901678,627,627,627,627,0
20241008,114800,31901678,627,627,627,627,0
20241008,114700,31901678,627,627,627,627,0
20241008,114600,31901678,627,627,627,627,1935
20241008,114500,30688433,628,628,628,628,102
20241008,114400,30624377,628,628,628,628,22
20241008,114300,30610561,627,627,628,627,273
20241008,114200,30439380,627,627,627,627,500
20241008,114100,30125880,627,627,627,627,0
20241008,114000,30125880,627,627,627,627,181
20241008,113900,30012393,627,627,627,627,10
20241008,113800,30006123,624,625,626,624,28
20241008,113700,29988618,625,627,627,625,33
20241008,113600,29967933,627,627,627,627,3
20241008,113500,29966052,623,623,623,623,0
20241008,113400,29966052,623,623,623,623,0
20241008,113300,29966052,623,626,626,623,31
20241008,113200,29946691,626,626,626,626,454
20241008,113100,29662487,626,626,626,626,10
20241008,113000,29656227,623,623,623,623,100
20241008,112900,29593927,623,623,623,623,0
20241008,112800,29593927,623,623,623,623,0
20241008,112700,29593927,623,623,623,623,0
20241008,112600,29593927,623,623,623,623,0
20241008,112500,29593927,623,623,623,623,0
20241008,112400,29593927,623,623,623,623,0
20241008,112300,29593927,623,623,623,623,0
20241008,112200,29593927,623,623,623,623,0
20241008,112100,29593927,623,623,623,623,0
20241008,112000,29593927,623,623,623,623,0
20241008,111900,29593927,623,623,623,623,2
20241008,111800,29592681,626,626,626,626,0
20241008,111700,29592681,626,626,626,626,0
20241008,111600,29592681,626,626,626,626,1
20241008,111500,29592055,626,626,626,626,130
20241008,111400,29510675,627,627,627,627,0
20241008,111300,29510675,627,627,627,627,0
20241008,111200,29510675,627,627,627,627,0
20241008,111100,29510675,627,627,627,627,0
20241008,111000,29510675,627,627,627,627,0
20241008,110900,29510675,627,625,627,625,160
20241008,110800,29410603,622,622,622,622,0
20241008,110700,29410603,622,622,622,622,0
20241008,110600,29410603,622,622,622,622,0
20241008,110500,29410603,622,622,622,622,0
20241008,110400,29410603,622,622,622,622,0
20241008,110300,29410603,622,622,622,622,0
20241008,110200,29410603,622,622,622,622,0
20241008,110100,29410603,622,622,622,622,0
20241008,110000,29410603,622,622,622,622,0
20241008,105900,29410603,622,623,623,622,1000
20241008,105800,28788602,622,622,622,622,982
20241008,105700,28177798,622,622,622,622,0
20241008,105600,28177798,622,622,622,622,0
20241008,105500,28177798,622,622,622,622,60
20241008,105400,28140478,622,622,622,622,0
20241008,105300,28140478,622,622,622,622,0
20241008,105200,28140478,622,622,622,622,0
20241008,105100,28140478,622,622,622,622,0
20241008,105000,28140478,622,622,622,622,10000
20241008,104900,21920478,622,622,622,622,0
20241008,104800,21920478,622,622,622,622,0
20241008,104700,21920478,622,626,626,622,4892
20241008,104600,18874811,623,623,623,623,1147
20241008,104500,18160230,623,623,623,623,0
20241008,104400,18160230,623,623,623,623,80
20241008,104300,18110390,623,623,623,623,13
20241008,104200,18102291,623,623,623,623,0
20241008,104100,18102291,623,623,623,623,0
20241008,104000,18102291,623,625,625,623,565
20241008,103900,17749366,625,625,625,625,0
20241008,103800,17749366,625,625,625,625,0
20241008,103700,17749366,625,625,625,625,1
20241008,103600,17748741,625,625,625,625,0
20241008,103500,17748741,625,625,625,625,126
20241008,103400,17669991,626,626,626,626,100
20241008,103300,17607391,627,627,627,627,0
20241008,103200,17607391,627,627,627,627,30
20241008,103100,17588581,626,626,626,626,640
20241008,103000,17187941,625,625,625,625,0
20241008,102900,17187941,625,625,625,625,28
20241008,102800,17170441,624,624,624,624,0
20241008,102700,17170441,624,624,624,624,0
20241008,102600,17170441,624,624,624,624,0
20241008,102500,17170441,624,624,624,624,9
20241008,102400,17164825,623,623,623,623,0
20241008,102300,17164825,623,623,623,623,0
20241008,102200,17164825,623,623,623,623,0
20241008,102100,17164825,623,623,623,623,190
20241008,102000,17046455,623,623,623,623,951
20241008,101900,16453982,623,623,623,623,0
20241008,101800,16453982,623,623,623,623,69
20241008,101700,16410995,627,627,627,627,86
20241008,101600,16357073,627,623,627,623,659
20241008,101500,15946326,623,623,623,623,140
20241008,101400,15859106,623,626,626,623,2
20241008,101300,15857857,626,626,626,626,0
20241008,101200,15857857,626,626,626,626,0
20241008,101100,15857857,626,626,626,626,300
20241008,101000,15670057,626,626,626,626,280
20241008,100900,15494777,626,626,626,626,0
20241008,100800,15494777,626,626,626,626,5
20241008,100700,15491647,626,626,626,626,0
20241008,100600,15491647,626,626,626,626,60
20241008,100500,15454087,626,626,626,626,50
20241008,100400,15422787,626,626,626,626,0
20241008,100300,15422787,626,626,626,626,0
20241008,100200,15422787,626,626,626,626,100
20241008,100100,15360187,621,621,621,621,0
20241008,100000,15360187,621,621,621,621,1021
20241008,095900,14726146,621,621,621,621,0
20241008,095800,14726146,621,621,621,621,1000
20241008,095700,14105146,622,622,622,622,276
20241008,095600,13933474,622,623,623,622,725
20241008,095500,13482465,627,627,627,627,90
20241008,095400,13426035,627,627,627,627,85
20241008,095300,13372740,627,627,627,627,0
20241008,095200,13372740,627,627,627,627,0
20241008,095100,13372740,627,627,627,627,0
20241008,095000,13372740,627,627,627,627,25
20241008,094900,13357065,627,627,627,627,0
20241008,094800,13357065,627,627,627,627,0
20241008,094700,13357065,627,627,627,627,0
20241008,094600,13357065,627,627,627,627,0
20241008,094500,13357065,627,627,627,627,1
20241008,094400,13356438,627,626,627,626,1014
20241008,094300,12721019,626,626,626,626,52
20241008,094200,12688467,626,626,626,626,10
20241008,094100,12682207,626,626,626,626,0
20241008,094000,12682207,626,626,626,626,0
20241008,093900,12682207,626,626,626,626,6
20241008,093800,12678451,621,622,622,621,1000
20241008,093700,12057150,622,622,622,622,1
20241008,093600,12056528,623,623,623,623,20
20241008,093500,12044068,621,628,628,621,2684
20241008,093400,10374650,628,628,628,628,20
20241008,093300,10362090,628,628,628,628,46
20241008,093200,10333202,623,627,627,623,466
20241008,093100,10042288,630,630,630,630,5
20241008,093000,10039138,630,628,630,628,4500
20241008,092900,7207701,627,627,627,627,977
20241008,092800,6595122,627,627,627,627,43
20241008,092700,6568161,627,625,627,623,181
20241008,092600,6454710,625,625,625,625,0
20241008,092500,6454710,625,625,625,625,210
20241008,092400,6323460,627,627,627,627,0
20241008,092300,6323460,627,627,627,627,0
20241008,092200,6323460,627,627,627,627,0
20241008,092100,6323460,627,627,627,627,4
20241008,092000,6320952,627,627,627,627,25
20241008,091900,6305277,627,627,627,627,110
20241008,091800,6236307,627,627,627,627,0
20241008,091700,6236307,627,627,627,627,0
20241008,091600,6236307,627,627,627,627,0
20241008,091500,6236307,627,627,627,627,1
20241008,091400,6235680,627,627,627,627,0
20241008,091300,6235680,627,626,627,626,301
20241008,091200,6047253,626,626,626,626,0
20241008,091100,6047253,626,626,626,626,502
20241008,091000,5733001,626,626,626,626,2
20241008,090900,5731749,625,625,627,625,115
20241008,090800,5659844,624,624,624,624,0
20241008,090700,5659844,624,627,627,624,37
20241008,090600,5636753,627,624,627,624,223
20241008,090500,5497598,628,628,628,628,30
20241008,090400,5478758,628,623,628,623,126
20241008,090300,5400200,620,620,620,620,0
20241008,090200,5400200,620,620,620,620,0
20241008,090100,5400200,620,620,620,620,0
20241008,090000,5400200,620,620,620,620,8710