stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,190400,209769329,755,755,755,755,3822
20241004,190300,209769329,755,755,755,755,0
20241004,190200,209769329,755,755,755,755,0
20241004,190100,209769329,755,755,755,755,0
20241004,190000,209769329,755,755,755,755,0
20241004,185900,209769329,755,755,755,755,0
20241004,185800,209769329,755,755,755,755,0
20241004,185700,209769329,755,755,755,755,0
20241004,185600,209769329,755,755,755,755,0
20241004,185500,209769329,755,755,755,755,0
20241004,185400,209769329,755,755,755,755,0
20241004,185300,209769329,755,755,755,755,0
20241004,185200,209769329,755,755,755,755,0
20241004,185100,209769329,755,755,755,755,0
20241004,185000,209769329,755,755,755,755,0
20241004,184900,209769329,755,755,755,755,0
20241004,184800,209769329,755,755,755,755,0
20241004,184700,209769329,755,755,755,755,0
20241004,184600,209769329,755,755,755,755,0
20241004,184500,209769329,755,755,755,755,0
20241004,184400,209769329,755,755,755,755,0
20241004,184300,209769329,755,755,755,755,0
20241004,184200,209769329,755,755,755,755,0
20241004,184100,209769329,755,755,755,755,0
20241004,184000,209769329,755,755,755,755,0
20241004,183900,209769329,755,755,755,755,0
20241004,183800,209769329,755,755,755,755,0
20241004,183700,209769329,755,755,755,755,0
20241004,183600,209769329,755,755,755,755,0
20241004,183500,209769329,755,755,755,755,0
20241004,183400,209769329,755,755,755,755,3822
20241004,183300,209769329,755,755,755,755,0
20241004,183200,209769329,755,755,755,755,0
20241004,183100,209769329,755,755,755,755,0
20241004,183000,209769329,755,755,755,755,0
20241004,182900,209769329,755,755,755,755,0
20241004,182800,209769329,755,755,755,755,0
20241004,182700,209769329,755,755,755,755,0
20241004,182600,209769329,755,755,755,755,0
20241004,182500,209769329,755,755,755,755,0
20241004,182400,209769329,755,755,755,755,0
20241004,182300,209769329,755,755,755,755,0
20241004,182200,209769329,755,755,755,755,0
20241004,182100,209769329,755,755,755,755,0
20241004,182000,209769329,755,755,755,755,0
20241004,181900,209769329,755,755,755,755,0
20241004,181800,209769329,755,755,755,755,0
20241004,181700,209769329,755,755,755,755,0
20241004,181600,209769329,755,755,755,755,0
20241004,181500,209769329,755,755,755,755,0
20241004,181400,209769329,755,755,755,755,0
20241004,181300,209769329,755,755,755,755,0
20241004,181200,209769329,755,755,755,755,0
20241004,181100,209769329,755,755,755,755,0
20241004,181000,209769329,755,755,755,755,0
20241004,180900,209769329,755,755,755,755,0
20241004,180800,209769329,755,755,755,755,0
20241004,180700,209769329,755,755,755,755,0
20241004,180600,209769329,755,755,755,755,0
20241004,180500,209769329,755,755,755,755,0
20241004,180400,209769329,755,755,755,755,3822
20241004,180300,209769329,755,755,755,755,0
20241004,180200,209769329,755,755,755,755,0
20241004,180100,209769329,755,755,755,755,0
20241004,180000,209769329,755,755,755,755,0
20241004,175900,209769329,755,755,755,755,0
20241004,175800,209769329,755,755,755,755,0
20241004,175700,209769329,755,755,755,755,0
20241004,175600,209769329,755,755,755,755,0
20241004,175500,209769329,755,755,755,755,0
20241004,175400,209769329,755,755,755,755,0
20241004,175300,209769329,755,755,755,755,0
20241004,175200,209769329,755,755,755,755,0
20241004,175100,209769329,755,755,755,755,0
20241004,175000,209769329,755,755,755,755,0
20241004,174900,209769329,755,755,755,755,0
20241004,174800,209769329,755,755,755,755,0
20241004,174700,209769329,755,755,755,755,0
20241004,174600,209769329,755,755,755,755,0
20241004,174500,209769329,755,755,755,755,0
20241004,174400,209769329,755,755,755,755,0
20241004,174300,209769329,755,755,755,755,0
20241004,174200,209769329,755,755,755,755,0
20241004,174100,209769329,755,755,755,755,0
20241004,174000,209769329,755,755,755,755,0
20241004,173900,209769329,755,755,755,755,0
20241004,173800,209769329,755,755,755,755,0
20241004,173700,209769329,755,755,755,755,0
20241004,173600,209769329,755,755,755,755,0
20241004,173500,209769329,755,755,755,755,0
20241004,173400,209769329,755,755,755,755,3822
20241004,173300,209769329,755,755,755,755,0
20241004,173200,209769329,755,755,755,755,0
20241004,173100,209769329,755,755,755,755,0
20241004,173000,209769329,755,755,755,755,0
20241004,172900,209769329,755,755,755,755,0
20241004,172800,209769329,755,755,755,755,0
20241004,172700,209769329,755,755,755,755,0
20241004,172600,209769329,755,755,755,755,0
20241004,172500,209769329,755,755,755,755,0
20241004,172400,209769329,755,755,755,755,0
20241004,172300,209769329,755,755,755,755,0
20241004,172200,209769329,755,755,755,755,0
20241004,172100,209769329,755,755,755,755,0
20241004,172000,209769329,755,755,755,755,0
20241004,171900,209769329,755,755,755,755,0
20241004,171800,209769329,755,755,755,755,0
20241004,171700,209769329,755,755,755,755,0
20241004,171600,209769329,755,755,755,755,0
20241004,171500,209769329,755,755,755,755,0
20241004,171400,209769329,755,755,755,755,0
20241004,171300,209769329,755,755,755,755,0
20241004,171200,209769329,755,755,755,755,0
20241004,171100,209769329,755,755,755,755,0
20241004,171000,209769329,755,755,755,755,0
20241004,170900,209769329,755,755,755,755,0
20241004,170800,209769329,755,755,755,755,0
20241004,170700,209769329,755,755,755,755,0
20241004,170600,209769329,755,755,755,755,0
20241004,170500,209769329,755,755,755,755,0
20241004,170400,209769329,755,755,755,755,3822
20241004,170300,209769329,755,755,755,755,0
20241004,170200,209769329,755,755,755,755,0
20241004,170100,209769329,755,755,755,755,0
20241004,170000,209769329,755,755,755,755,0
20241004,165900,209769329,755,755,755,755,0
20241004,165800,209769329,755,755,755,755,0
20241004,165700,209769329,755,755,755,755,0
20241004,165600,209769329,755,755,755,755,0
20241004,165500,209769329,755,755,755,755,0
20241004,165400,209769329,755,755,755,755,0
20241004,165300,209769329,755,755,755,755,0
20241004,165200,209769329,755,755,755,755,0
20241004,165100,209769329,755,755,755,755,0
20241004,165000,209769329,755,755,755,755,0
20241004,164900,209769329,755,755,755,755,0
20241004,164800,209769329,755,755,755,755,0
20241004,164700,209769329,755,755,755,755,0
20241004,164600,209769329,755,755,755,755,0
20241004,164500,209769329,755,755,755,755,0
20241004,164400,209769329,755,755,755,755,0
20241004,164300,209769329,755,755,755,755,0
20241004,164200,209769329,755,755,755,755,0
20241004,164100,209769329,755,755,755,755,0
20241004,164000,209769329,755,755,755,755,0
20241004,163900,209769329,755,755,755,755,0
20241004,163800,209769329,755,755,755,755,0
20241004,163700,209769329,755,755,755,755,0
20241004,163600,209769329,755,755,755,755,0
20241004,163500,209769329,755,755,755,755,0
20241004,163400,209769329,755,755,755,755,3822
20241004,163300,209769329,755,755,755,755,0
20241004,163200,209769329,755,755,755,755,0
20241004,163100,209769329,755,755,755,755,0
20241004,163000,209769329,755,755,755,755,0
20241004,162900,209769329,755,755,755,755,0
20241004,162800,209769329,755,755,755,755,0
20241004,162700,209769329,755,755,755,755,0
20241004,162600,209769329,755,755,755,755,0
20241004,162500,209769329,755,755,755,755,0
20241004,162400,209769329,755,755,755,755,0
20241004,162300,209769329,755,755,755,755,0
20241004,162200,209769329,755,755,755,755,0
20241004,162100,209769329,755,755,755,755,0
20241004,162000,209769329,755,755,755,755,0
20241004,161900,209769329,755,755,755,755,0
20241004,161800,209769329,755,755,755,755,0
20241004,161700,209769329,755,755,755,755,0
20241004,161600,209769329,755,755,755,755,0
20241004,161500,209769329,755,755,755,755,0
20241004,161400,209769329,755,755,755,755,0
20241004,161300,209769329,755,755,755,755,0
20241004,161200,209769329,755,755,755,755,0
20241004,161100,209769329,755,755,755,755,0
20241004,161000,209769329,755,755,755,755,0
20241004,160900,209769329,755,755,755,755,0
20241004,160800,209769329,755,755,755,755,0
20241004,160700,209769329,755,755,755,755,0
20241004,160600,209769329,755,755,755,755,0
20241004,160500,209769329,755,755,755,755,0
20241004,160400,209769329,755,755,755,755,3822
20241004,160300,209769329,755,755,755,755,0
20241004,160200,209769329,755,755,755,755,0
20241004,160100,209769329,755,755,755,755,0
20241004,160000,209769329,755,755,755,755,0
20241004,155900,209769329,755,755,755,755,0
20241004,155800,209769329,755,755,755,755,0
20241004,155700,209769329,755,755,755,755,0
20241004,155600,209769329,755,755,755,755,0
20241004,155500,209769329,755,755,755,755,0
20241004,155400,209769329,755,755,755,755,0
20241004,155300,209769329,755,755,755,755,0
20241004,155200,209769329,755,755,755,755,0
20241004,155100,209769329,755,755,755,755,0
20241004,155000,209769329,755,755,755,755,0
20241004,154900,209769329,755,755,755,755,0
20241004,154800,209769329,755,755,755,755,0
20241004,154700,209769329,755,755,755,755,0
20241004,154600,209769329,755,755,755,755,0
20241004,154500,209769329,755,755,755,755,0
20241004,154400,209769329,755,755,755,755,0
20241004,154300,209769329,755,755,755,755,0
20241004,154200,209769329,755,755,755,755,0
20241004,154100,209769329,755,755,755,755,0
20241004,154000,209769329,755,755,755,755,0
20241004,153900,209769329,755,755,755,755,0
20241004,153800,209769329,755,755,755,755,0
20241004,153700,209769329,755,755,755,755,0
20241004,153600,209769329,755,755,755,755,0
20241004,153500,209769329,755,755,755,755,0
20241004,153400,209769329,755,755,755,755,3822
20241004,153300,209769329,755,755,755,755,0
20241004,153200,209769329,755,755,755,755,0
20241004,153100,209769329,755,755,755,755,0
20241004,153000,209769329,755,755,755,755,3822
20241004,152900,206883719,755,755,755,755,0
20241004,152800,206883719,755,755,755,755,0
20241004,152700,206883719,755,755,755,755,0
20241004,152600,206883719,755,755,755,755,0
20241004,152500,206883719,755,755,755,755,0
20241004,152400,206883719,755,755,755,755,0
20241004,152300,206883719,755,755,755,755,0
20241004,152200,206883719,755,755,755,755,0
20241004,152100,206883719,755,755,755,755,0
20241004,152000,206883719,755,755,755,755,0
20241004,151900,206883719,755,758,758,755,2965
20241004,151800,204643464,756,756,756,756,0
20241004,151700,204643464,756,756,756,756,0
20241004,151600,204643464,756,756,756,756,0
20241004,151500,204643464,756,756,756,756,0
20241004,151400,204643464,756,756,756,756,399
20241004,151300,204341820,759,756,759,756,1077
20241004,151200,203527401,759,759,759,759,1700
20241004,151100,202237101,759,759,759,759,37
20241004,151000,202209018,759,759,759,759,150
20241004,150900,202095168,759,759,759,759,100
20241004,150800,202019268,759,759,759,759,0
20241004,150700,202019268,759,759,759,759,0
20241004,150600,202019268,759,759,759,759,1
20241004,150500,202018509,759,759,759,759,5
20241004,150400,202014714,755,755,755,755,800
20241004,150300,201410714,755,757,759,755,5664
20241004,150200,197129153,758,758,758,758,0
20241004,150100,197129153,758,758,758,758,0
20241004,150000,197129153,758,759,759,758,418
20241004,145900,196812301,760,760,760,760,0
20241004,145800,196812301,760,760,760,760,0
20241004,145700,196812301,760,760,760,760,0
20241004,145600,196812301,760,760,760,760,0
20241004,145500,196812301,760,760,760,760,0
20241004,145400,196812301,760,760,760,760,0
20241004,145300,196812301,760,760,760,760,1
20241004,145200,196811541,758,759,759,758,2500
20241004,145100,194916501,760,760,760,760,0
20241004,145000,194916501,760,760,760,760,0
20241004,144900,194916501,760,760,760,760,500
20241004,144800,194536501,760,760,760,760,21
20241004,144700,194520541,761,761,761,761,0
20241004,144600,194520541,761,761,761,761,0
20241004,144500,194520541,761,761,761,761,0
20241004,144400,194520541,761,761,761,761,0
20241004,144300,194520541,761,758,761,756,4001
20241004,144200,191492680,761,761,761,761,0
20241004,144100,191492680,761,761,761,761,0
20241004,144000,191492680,761,761,761,761,0
20241004,143900,191492680,761,761,761,761,0
20241004,143800,191492680,761,761,761,761,0
20241004,143700,191492680,761,761,761,761,1
20241004,143600,191491919,757,757,757,757,0
20241004,143500,191491919,757,757,757,757,0
20241004,143400,191491919,757,757,757,757,0
20241004,143300,191491919,757,757,757,757,0
20241004,143200,191491919,757,758,758,757,229
20241004,143100,191318364,757,757,757,757,0
20241004,143000,191318364,757,760,760,757,2327
20241004,142900,189555443,762,762,762,762,200
20241004,142800,189403043,762,762,762,762,300
20241004,142700,189174443,762,762,762,762,0
20241004,142600,189174443,762,762,762,762,0
20241004,142500,189174443,762,762,762,762,30
20241004,142400,189151583,762,762,762,762,1
20241004,142300,189150821,760,760,760,760,523
20241004,142200,188753341,760,760,760,760,6
20241004,142100,188748781,760,760,760,760,1
20241004,142000,188748021,758,758,758,758,0
20241004,141900,188748021,758,760,760,758,667
20241004,141800,188242429,760,760,760,760,1
20241004,141700,188241669,758,758,758,758,0
20241004,141600,188241669,758,758,758,758,0
20241004,141500,188241669,758,758,758,758,0
20241004,141400,188241669,758,758,758,758,5694
20241004,141300,183925617,758,758,758,758,0
20241004,141200,183925617,758,758,758,758,20
20241004,141100,183910457,758,758,758,758,200
20241004,141000,183758857,758,758,758,758,147
20241004,140900,183647431,758,758,758,758,101
20241004,140800,183570873,758,758,758,758,349
20241004,140700,183306331,758,758,758,758,3
20241004,140600,183304057,758,758,758,758,11
20241004,140500,183295719,758,758,758,758,0
20241004,140400,183295719,758,758,758,758,1
20241004,140300,183294961,757,757,757,757,6
20241004,140200,183290419,757,757,757,757,0
20241004,140100,183290419,757,757,757,757,0
20241004,140000,183290419,757,757,758,757,10112
20241004,135900,175635523,757,757,757,757,4974
20241004,135800,171870205,758,757,758,757,40
20241004,135700,171839892,758,758,758,758,54
20241004,135600,171798960,758,758,758,758,4084
20241004,135500,168703288,758,758,758,758,2668
20241004,135400,166680944,760,761,761,760,4519
20241004,135300,163246469,761,761,761,761,44
20241004,135200,163212985,761,761,761,761,0
20241004,135100,163212985,761,761,761,761,20
20241004,135000,163197765,761,761,761,761,0
20241004,134900,163197765,761,761,761,761,34
20241004,134800,163171891,762,762,762,762,0
20241004,134700,163171891,762,762,762,762,0
20241004,134600,163171891,762,761,762,761,643
20241004,134500,162682567,762,760,762,758,4453
20241004,134400,159306288,763,763,763,763,29
20241004,134300,159284161,763,763,763,763,10
20241004,134200,159276531,763,763,763,763,9644
20241004,134100,151918159,763,763,763,763,0
20241004,134000,151918159,763,763,763,763,0
20241004,133900,151918159,763,763,763,763,0
20241004,133800,151918159,763,762,763,762,616
20241004,133700,151448766,762,762,762,762,3300
20241004,133600,148934166,763,763,763,763,7
20241004,133500,148928825,763,763,763,763,1
20241004,133400,148928062,762,762,762,762,3614
20241004,133300,146174194,759,759,759,759,0
20241004,133200,146174194,759,759,759,759,0
20241004,133100,146174194,759,760,760,759,3947
20241004,133000,143177555,760,760,760,760,0
20241004,132900,143177555,760,760,760,760,592
20241004,132800,142727635,760,760,760,760,3
20241004,132700,142725355,762,760,762,760,2644
20241004,132600,140715913,760,760,760,760,0
20241004,132500,140715913,760,761,761,760,3478
20241004,132400,138071122,761,761,761,761,450
20241004,132300,137728672,762,762,762,762,0
20241004,132200,137728672,762,762,762,762,2
20241004,132100,137727148,762,762,762,762,0
20241004,132000,137727148,762,762,762,762,10
20241004,131900,137719528,763,763,763,763,0
20241004,131800,137719528,763,763,763,763,0
20241004,131700,137719528,763,763,763,763,4
20241004,131600,137716476,763,763,763,763,0
20241004,131500,137716476,763,763,763,763,20
20241004,131400,137701216,763,762,763,762,807
20241004,131300,137086175,763,763,763,763,85
20241004,131200,137021320,763,763,763,763,1
20241004,131100,137020557,763,763,763,763,1
20241004,131000,137019794,763,763,763,763,17
20241004,130900,137006823,763,763,763,763,1
20241004,130800,137006060,763,763,763,763,3
20241004,130700,137003771,763,763,763,763,640
20241004,130600,136515451,763,763,763,763,2310
20241004,130500,134752921,763,763,763,763,1
20241004,130400,134752158,762,762,762,762,4
20241004,130300,134749110,763,763,763,763,0
20241004,130200,134749110,763,763,763,763,0
20241004,130100,134749110,763,763,763,763,0
20241004,130000,134749110,763,762,763,762,48496
20241004,125900,97795157,762,762,762,762,0
20241004,125800,97795157,762,762,762,762,0
20241004,125700,97795157,762,762,762,762,150
20241004,125600,97680857,762,762,762,762,0
20241004,125500,97680857,762,762,762,762,2
20241004,125400,97679333,761,761,761,761,0
20241004,125300,97679333,761,761,761,761,7
20241004,125200,97674006,761,761,761,761,810
20241004,125100,97057596,761,761,761,761,110
20241004,125000,96973886,760,760,760,760,0
20241004,124900,96973886,760,760,760,760,0
20241004,124800,96973886,760,760,760,760,208
20241004,124700,96815806,761,761,761,761,50
20241004,124600,96777756,761,761,761,761,0
20241004,124500,96777756,761,761,761,761,0
20241004,124400,96777756,761,761,761,761,66
20241004,124300,96727530,761,761,761,761,0
20241004,124200,96727530,761,761,761,761,0
20241004,124100,96727530,761,761,761,761,200
20241004,124000,96575330,761,761,761,761,657
20241004,123900,96075353,761,761,761,761,0
20241004,123800,96075353,761,761,761,761,0
20241004,123700,96075353,761,761,761,761,0
20241004,123600,96075353,761,761,761,761,50
20241004,123500,96037303,762,762,762,762,0
20241004,123400,96037303,762,762,762,762,37
20241004,123300,96009109,762,762,762,762,2
20241004,123200,96007585,762,762,762,762,1
20241004,123100,96006823,762,762,762,762,11
20241004,123000,95998441,762,762,762,762,0
20241004,122900,95998441,762,762,762,762,0
20241004,122800,95998441,762,762,762,762,103
20241004,122700,95919955,762,762,762,762,1
20241004,122600,95919193,758,760,760,758,5160
20241004,122500,92004242,760,760,760,760,0
20241004,122400,92004242,760,760,760,760,1643
20241004,122300,90755562,762,762,762,762,2
20241004,122200,90754038,762,762,762,762,500
20241004,122100,90373038,762,762,762,762,0
20241004,122000,90373038,762,762,762,762,5
20241004,121900,90369228,762,761,762,760,2168
20241004,121800,88721474,762,762,762,762,0
20241004,121700,88721474,762,762,762,762,0
20241004,121600,88721474,762,762,762,762,0
20241004,121500,88721474,762,762,762,762,0
20241004,121400,88721474,762,762,762,762,1
20241004,121300,88720712,760,760,760,760,200
20241004,121200,88568712,762,762,762,762,0
20241004,121100,88568712,762,762,762,762,0
20241004,121000,88568712,762,762,762,762,0
20241004,120900,88568712,762,762,762,762,40
20241004,120800,88538232,762,762,762,762,9
20241004,120700,88531374,761,760,761,760,106
20241004,120600,88450774,762,762,762,762,1
20241004,120500,88450012,760,760,760,760,1000
20241004,120400,87690012,762,762,762,762,0
20241004,120300,87690012,762,761,762,760,14126
20241004,120200,76953218,760,760,760,760,0
20241004,120100,76953218,760,761,761,760,2167
20241004,120000,75304636,761,761,761,761,1086
20241004,115900,74478190,762,762,762,762,0
20241004,115800,74478190,762,762,762,762,1000
20241004,115700,73716190,762,762,762,762,1
20241004,115600,73715428,761,761,761,761,0
20241004,115500,73715428,761,761,761,761,0
20241004,115400,73715428,761,761,761,761,400
20241004,115300,73411028,761,761,761,761,0
20241004,115200,73411028,761,761,761,761,1550
20241004,115100,72231478,762,762,762,762,0
20241004,115000,72231478,762,762,762,762,50
20241004,114900,72193378,762,762,762,762,0
20241004,114800,72193378,762,762,762,762,0
20241004,114700,72193378,762,762,762,762,656
20241004,114600,71693506,762,762,762,762,43
20241004,114500,71660740,762,762,762,762,0
20241004,114400,71660740,762,761,762,761,1051
20241004,114300,70860928,761,763,763,761,3157
20241004,114200,68457527,763,763,763,763,2
20241004,114100,68456001,763,763,763,763,0
20241004,114000,68456001,763,763,763,763,4
20241004,113900,68452949,762,763,763,762,707
20241004,113800,67914175,763,763,763,763,1
20241004,113700,67913412,763,763,763,763,0
20241004,113600,67913412,763,763,763,763,1
20241004,113500,67912649,763,763,763,762,144
20241004,113400,67802877,763,763,763,763,8
20241004,113300,67796773,763,762,763,762,91
20241004,113200,67727381,762,763,763,762,211
20241004,113100,67566598,763,763,763,763,0
20241004,113000,67566598,763,763,763,763,0
20241004,112900,67566598,763,763,763,763,5
20241004,112800,67562783,763,763,763,763,2
20241004,112700,67561257,763,763,763,763,0
20241004,112600,67561257,763,763,763,763,0
20241004,112500,67561257,763,763,763,763,0
20241004,112400,67561257,763,763,763,763,8
20241004,112300,67555153,763,763,763,763,0
20241004,112200,67555153,763,762,763,762,477
20241004,112100,67191677,763,763,763,763,5
20241004,112000,67187862,763,763,763,763,1
20241004,111900,67187099,763,763,763,763,7
20241004,111800,67181758,762,763,763,762,66
20241004,111700,67131465,763,763,763,763,4
20241004,111600,67128413,763,763,763,763,0
20241004,111500,67128413,763,763,763,763,1
20241004,111400,67127650,762,762,762,762,600
20241004,111300,66670450,763,763,763,763,4135
20241004,111200,63515445,764,764,764,764,0
20241004,111100,63515445,764,764,764,764,100
20241004,111000,63439045,764,764,764,764,12
20241004,110900,63429877,764,764,764,764,0
20241004,110800,63429877,764,764,764,764,31
20241004,110700,63406193,763,763,763,763,0
20241004,110600,63406193,763,763,763,763,0
20241004,110500,63406193,763,763,763,763,1
20241004,110400,63405430,763,763,763,763,500
20241004,110300,63023930,763,763,763,763,900
20241004,110200,62337230,763,763,763,763,0
20241004,110100,62337230,763,763,763,763,91
20241004,110000,62267797,764,764,764,764,50
20241004,105900,62229597,764,764,764,764,1
20241004,105800,62228833,764,764,764,764,0
20241004,105700,62228833,764,764,764,764,112
20241004,105600,62143265,764,764,764,764,18
20241004,105500,62129513,763,763,763,763,299
20241004,105400,61901376,763,763,763,763,1
20241004,105300,61900613,761,761,761,761,0
20241004,105200,61900613,761,761,761,761,1252
20241004,105100,60947841,764,764,764,764,12
20241004,105000,60938673,761,761,761,761,0
20241004,104900,60938673,761,761,761,761,127
20241004,104800,60842026,761,761,761,761,0
20241004,104700,60842026,761,763,763,761,522
20241004,104600,60443784,764,764,764,764,130
20241004,104500,60344464,764,764,764,764,0
20241004,104400,60344464,764,764,764,764,1
20241004,104300,60343700,761,761,761,761,0
20241004,104200,60343700,761,763,763,761,2095
20241004,104100,58748738,764,764,764,764,8
20241004,104000,58742626,764,764,764,764,0
20241004,103900,58742626,764,764,764,764,1
20241004,103800,58741862,763,763,763,763,0
20241004,103700,58741862,763,763,763,763,0
20241004,103600,58741862,763,763,763,763,0
20241004,103500,58741862,763,763,763,763,0
20241004,103400,58741862,763,763,763,763,0
20241004,103300,58741862,763,764,764,763,271
20241004,103200,58534829,764,764,764,764,52
20241004,103100,58495101,764,764,764,763,1002
20241004,103000,57730573,764,764,764,764,1
20241004,102900,57729809,764,764,764,764,2
20241004,102800,57728281,764,764,764,764,0
20241004,102700,57728281,764,764,764,764,180
20241004,102600,57590761,764,764,764,764,18
20241004,102500,57577009,764,764,764,764,3077
20241004,102400,55226181,762,762,762,762,1
20241004,102300,55225419,762,762,762,762,294
20241004,102200,55001391,762,762,762,762,12
20241004,102100,54992247,762,762,762,762,1
20241004,102000,54991485,762,762,762,762,0
20241004,101900,54991485,762,762,762,762,5
20241004,101800,54987675,762,762,762,762,0
20241004,101700,54987675,762,760,762,760,925
20241004,101600,54283759,761,761,761,761,105
20241004,101500,54203854,761,761,761,761,0
20241004,101400,54203854,761,761,761,761,70
20241004,101300,54150584,761,760,761,760,5
20241004,101200,54146783,761,761,761,761,30
20241004,101100,54123953,761,761,761,761,10
20241004,101000,54116343,761,761,761,761,2
20241004,100900,54114821,761,761,761,761,2
20241004,100800,54113299,758,761,761,758,645
20241004,100700,53624288,761,761,761,759,1014
20241004,100600,52854634,761,761,761,761,177
20241004,100500,52719937,760,761,761,760,823
20241004,100400,52094441,761,761,761,761,15
20241004,100300,52083026,761,761,761,761,5
20241004,100200,52079221,762,762,762,762,0
20241004,100100,52079221,762,762,762,762,34
20241004,100000,52053313,762,762,762,762,6
20241004,095900,52048741,762,762,762,762,0
20241004,095800,52048741,762,762,762,762,2
20241004,095700,52047217,762,762,762,762,100
20241004,095600,51971017,762,762,762,762,70
20241004,095500,51917677,758,764,764,758,4323
20241004,095400,48633239,764,764,764,764,0
20241004,095300,48633239,764,763,764,763,169
20241004,095200,48504223,764,758,764,758,6726
20241004,095100,43402645,757,759,759,757,5146
20241004,095000,39503001,760,761,761,759,3905
20241004,094900,36534477,760,763,763,760,3200
20241004,094800,34101550,764,764,764,764,2
20241004,094700,34100022,764,764,764,764,0
20241004,094600,34100022,764,764,764,764,0
20241004,094500,34100022,764,764,764,764,1
20241004,094400,34099258,764,761,764,761,319
20241004,094300,33856145,761,765,765,761,1766
20241004,094200,32508934,765,765,765,765,134
20241004,094100,32406424,765,765,765,765,2
20241004,094000,32404894,765,765,765,765,70
20241004,093900,32351344,765,765,765,765,8
20241004,093800,32345224,766,766,766,766,85
20241004,093700,32280114,766,765,766,765,52
20241004,093600,32240332,765,766,766,765,541
20241004,093500,31826465,766,766,766,766,3
20241004,093400,31824167,765,765,765,765,4469
20241004,093300,28405382,765,765,765,765,503
20241004,093200,28020587,765,766,766,765,30
20241004,093100,27997635,765,765,765,765,1948
20241004,093000,26507415,765,762,765,761,2113
20241004,092900,24898689,765,765,765,765,67
20241004,092800,24847434,765,765,765,765,0
20241004,092700,24847434,765,765,765,765,1
20241004,092600,24846669,766,766,766,766,2
20241004,092500,24845137,766,766,766,766,0
20241004,092400,24845137,766,766,766,766,0
20241004,092300,24845137,766,760,766,760,302
20241004,092200,24615605,760,765,765,760,3249
20241004,092100,22136345,765,764,765,761,634
20241004,092000,21653775,766,766,766,766,3
20241004,091900,21651477,765,763,766,763,146
20241004,091800,21539792,765,762,767,761,2018
20241004,091700,20003017,763,767,767,763,608
20241004,091600,19539031,767,764,767,764,9
20241004,091500,19532152,767,767,767,767,1
20241004,091400,19531385,767,767,767,767,6
20241004,091300,19526783,768,768,768,768,0
20241004,091200,19526783,768,768,768,763,1268
20241004,091100,18559274,768,768,768,763,620
20241004,091000,18085579,765,769,774,765,101
20241004,090900,18008063,775,770,775,769,36
20241004,090800,17980322,775,775,775,775,1
20241004,090700,17979547,775,775,775,775,7
20241004,090600,17974122,775,775,775,775,13
20241004,090500,17964047,775,768,775,768,1001
20241004,090400,17195251,768,768,768,763,10645
20241004,090300,9039195,768,767,768,766,99
20241004,090200,8963265,769,773,776,769,6541
20241004,090100,3926508,778,778,778,778,1
20241004,090000,3925730,779,780,780,779,5033