stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,192400,129125584,234,234,234,234,48662
20241004,192300,129125584,234,234,234,234,0
20241004,192200,129125584,234,234,234,234,0
20241004,192100,129125584,234,234,234,234,0
20241004,192000,129125584,234,234,234,234,0
20241004,191900,129125584,234,234,234,234,0
20241004,191800,129125584,234,234,234,234,0
20241004,191700,129125584,234,234,234,234,0
20241004,191600,129125584,234,234,234,234,0
20241004,191500,129125584,234,234,234,234,0
20241004,191400,129125584,234,234,234,234,0
20241004,191300,129125584,234,234,234,234,0
20241004,191200,129125584,234,234,234,234,0
20241004,191100,129125584,234,234,234,234,0
20241004,191000,129125584,234,234,234,234,0
20241004,190900,129125584,234,234,234,234,0
20241004,190800,129125584,234,234,234,234,0
20241004,190700,129125584,234,234,234,234,0
20241004,190600,129125584,234,234,234,234,0
20241004,190500,129125584,234,234,234,234,0
20241004,190400,129125584,234,234,234,234,0
20241004,190300,129125584,234,234,234,234,0
20241004,190200,129125584,234,234,234,234,0
20241004,190100,129125584,234,234,234,234,0
20241004,190000,129125584,234,234,234,234,0
20241004,185900,129125584,234,234,234,234,0
20241004,185800,129125584,234,234,234,234,0
20241004,185700,129125584,234,234,234,234,0
20241004,185600,129125584,234,234,234,234,0
20241004,185500,129125584,234,234,234,234,0
20241004,185400,129125584,234,234,234,234,48662
20241004,185300,129125584,234,234,234,234,0
20241004,185200,129125584,234,234,234,234,0
20241004,185100,129125584,234,234,234,234,0
20241004,185000,129125584,234,234,234,234,0
20241004,184900,129125584,234,234,234,234,0
20241004,184800,129125584,234,234,234,234,0
20241004,184700,129125584,234,234,234,234,0
20241004,184600,129125584,234,234,234,234,0
20241004,184500,129125584,234,234,234,234,0
20241004,184400,129125584,234,234,234,234,0
20241004,184300,129125584,234,234,234,234,0
20241004,184200,129125584,234,234,234,234,0
20241004,184100,129125584,234,234,234,234,0
20241004,184000,129125584,234,234,234,234,0
20241004,183900,129125584,234,234,234,234,0
20241004,183800,129125584,234,234,234,234,0
20241004,183700,129125584,234,234,234,234,0
20241004,183600,129125584,234,234,234,234,0
20241004,183500,129125584,234,234,234,234,0
20241004,183400,129125584,234,234,234,234,0
20241004,183300,129125584,234,234,234,234,0
20241004,183200,129125584,234,234,234,234,0
20241004,183100,129125584,234,234,234,234,0
20241004,183000,129125584,234,234,234,234,0
20241004,182900,129125584,234,234,234,234,0
20241004,182800,129125584,234,234,234,234,0
20241004,182700,129125584,234,234,234,234,0
20241004,182600,129125584,234,234,234,234,0
20241004,182500,129125584,234,234,234,234,0
20241004,182400,129125584,234,234,234,234,48662
20241004,182300,129125584,234,234,234,234,0
20241004,182200,129125584,234,234,234,234,0
20241004,182100,129125584,234,234,234,234,0
20241004,182000,129125584,234,234,234,234,0
20241004,181900,129125584,234,234,234,234,0
20241004,181800,129125584,234,234,234,234,0
20241004,181700,129125584,234,234,234,234,0
20241004,181600,129125584,234,234,234,234,0
20241004,181500,129125584,234,234,234,234,0
20241004,181400,129125584,234,234,234,234,0
20241004,181300,129125584,234,234,234,234,0
20241004,181200,129125584,234,234,234,234,0
20241004,181100,129125584,234,234,234,234,0
20241004,181000,129125584,234,234,234,234,0
20241004,180900,129125584,234,234,234,234,0
20241004,180800,129125584,234,234,234,234,0
20241004,180700,129125584,234,234,234,234,0
20241004,180600,129125584,234,234,234,234,0
20241004,180500,129125584,234,234,234,234,0
20241004,180400,129125584,234,234,234,234,0
20241004,180300,129125584,234,234,234,234,0
20241004,180200,129125584,234,234,234,234,0
20241004,180100,129125584,234,234,234,234,0
20241004,180000,129125584,234,234,234,234,0
20241004,175900,129125584,234,234,234,234,0
20241004,175800,129125584,234,234,234,234,0
20241004,175700,129125584,234,234,234,234,0
20241004,175600,129125584,234,234,234,234,0
20241004,175500,129125584,234,234,234,234,0
20241004,175400,129125584,234,234,234,234,48662
20241004,175300,129125584,234,234,234,234,0
20241004,175200,129125584,234,234,234,234,0
20241004,175100,129125584,234,234,234,234,0
20241004,175000,129125584,234,234,234,234,0
20241004,174900,129125584,234,234,234,234,0
20241004,174800,129125584,234,234,234,234,0
20241004,174700,129125584,234,234,234,234,0
20241004,174600,129125584,234,234,234,234,0
20241004,174500,129125584,234,234,234,234,0
20241004,174400,129125584,234,234,234,234,0
20241004,174300,129125584,234,234,234,234,0
20241004,174200,129125584,234,234,234,234,0
20241004,174100,129125584,234,234,234,234,0
20241004,174000,129125584,234,234,234,234,0
20241004,173900,129125584,234,234,234,234,0
20241004,173800,129125584,234,234,234,234,0
20241004,173700,129125584,234,234,234,234,0
20241004,173600,129125584,234,234,234,234,0
20241004,173500,129125584,234,234,234,234,0
20241004,173400,129125584,234,234,234,234,0
20241004,173300,129125584,234,234,234,234,0
20241004,173200,129125584,234,234,234,234,0
20241004,173100,129125584,234,234,234,234,0
20241004,173000,129125584,234,234,234,234,0
20241004,172900,129125584,234,234,234,234,0
20241004,172800,129125584,234,234,234,234,0
20241004,172700,129125584,234,234,234,234,0
20241004,172600,129125584,234,234,234,234,0
20241004,172500,129125584,234,234,234,234,0
20241004,172400,129125584,234,234,234,234,48662
20241004,172300,129125584,234,234,234,234,0
20241004,172200,129125584,234,234,234,234,0
20241004,172100,129125584,234,234,234,234,0
20241004,172000,129125584,234,234,234,234,0
20241004,171900,129125584,234,234,234,234,0
20241004,171800,129125584,234,234,234,234,0
20241004,171700,129125584,234,234,234,234,0
20241004,171600,129125584,234,234,234,234,0
20241004,171500,129125584,234,234,234,234,0
20241004,171400,129125584,234,234,234,234,0
20241004,171300,129125584,234,234,234,234,0
20241004,171200,129125584,234,234,234,234,0
20241004,171100,129125584,234,234,234,234,0
20241004,171000,129125584,234,234,234,234,0
20241004,170900,129125584,234,234,234,234,0
20241004,170800,129125584,234,234,234,234,0
20241004,170700,129125584,234,234,234,234,0
20241004,170600,129125584,234,234,234,234,0
20241004,170500,129125584,234,234,234,234,0
20241004,170400,129125584,234,234,234,234,0
20241004,170300,129125584,234,234,234,234,0
20241004,170200,129125584,234,234,234,234,0
20241004,170100,129125584,234,234,234,234,0
20241004,170000,129125584,234,234,234,234,0
20241004,165900,129125584,234,234,234,234,0
20241004,165800,129125584,234,234,234,234,0
20241004,165700,129125584,234,234,234,234,0
20241004,165600,129125584,234,234,234,234,0
20241004,165500,129125584,234,234,234,234,0
20241004,165400,129125584,234,234,234,234,48662
20241004,165300,129125584,234,234,234,234,0
20241004,165200,129125584,234,234,234,234,0
20241004,165100,129125584,234,234,234,234,0
20241004,165000,129125584,234,234,234,234,0
20241004,164900,129125584,234,234,234,234,0
20241004,164800,129125584,234,234,234,234,0
20241004,164700,129125584,234,234,234,234,0
20241004,164600,129125584,234,234,234,234,0
20241004,164500,129125584,234,234,234,234,0
20241004,164400,129125584,234,234,234,234,0
20241004,164300,129125584,234,234,234,234,0
20241004,164200,129125584,234,234,234,234,0
20241004,164100,129125584,234,234,234,234,0
20241004,164000,129125584,234,234,234,234,0
20241004,163900,129125584,234,234,234,234,0
20241004,163800,129125584,234,234,234,234,0
20241004,163700,129125584,234,234,234,234,0
20241004,163600,129125584,234,234,234,234,0
20241004,163500,129125584,234,234,234,234,0
20241004,163400,129125584,234,234,234,234,0
20241004,163300,129125584,234,234,234,234,0
20241004,163200,129125584,234,234,234,234,0
20241004,163100,129125584,234,234,234,234,0
20241004,163000,129125584,234,234,234,234,0
20241004,162900,129125584,234,234,234,234,0
20241004,162800,129125584,234,234,234,234,0
20241004,162700,129125584,234,234,234,234,0
20241004,162600,129125584,234,234,234,234,0
20241004,162500,129125584,234,234,234,234,0
20241004,162400,129125584,234,234,234,234,48662
20241004,162300,129125584,234,234,234,234,0
20241004,162200,129125584,234,234,234,234,0
20241004,162100,129125584,234,234,234,234,0
20241004,162000,129125584,234,234,234,234,0
20241004,161900,129125584,234,234,234,234,0
20241004,161800,129125584,234,234,234,234,0
20241004,161700,129125584,234,234,234,234,0
20241004,161600,129125584,234,234,234,234,0
20241004,161500,129125584,234,234,234,234,0
20241004,161400,129125584,234,234,234,234,0
20241004,161300,129125584,234,234,234,234,0
20241004,161200,129125584,234,234,234,234,0
20241004,161100,129125584,234,234,234,234,0
20241004,161000,129125584,234,234,234,234,0
20241004,160900,129125584,234,234,234,234,0
20241004,160800,129125584,234,234,234,234,0
20241004,160700,129125584,234,234,234,234,0
20241004,160600,129125584,234,234,234,234,0
20241004,160500,129125584,234,234,234,234,0
20241004,160400,129125584,234,234,234,234,0
20241004,160300,129125584,234,234,234,234,0
20241004,160200,129125584,234,234,234,234,0
20241004,160100,129125584,234,234,234,234,0
20241004,160000,129125584,234,234,234,234,0
20241004,155900,129125584,234,234,234,234,0
20241004,155800,129125584,234,234,234,234,0
20241004,155700,129125584,234,234,234,234,0
20241004,155600,129125584,234,234,234,234,0
20241004,155500,129125584,234,234,234,234,0
20241004,155400,129125584,234,234,234,234,48662
20241004,155300,129125584,234,234,234,234,0
20241004,155200,129125584,234,234,234,234,0
20241004,155100,129125584,234,234,234,234,0
20241004,155000,129125584,234,234,234,234,0
20241004,154900,129125584,234,234,234,234,0
20241004,154800,129125584,234,234,234,234,0
20241004,154700,129125584,234,234,234,234,0
20241004,154600,129125584,234,234,234,234,0
20241004,154500,129125584,234,234,234,234,0
20241004,154400,129125584,234,234,234,234,0
20241004,154300,129125584,234,234,234,234,0
20241004,154200,129125584,234,234,234,234,0
20241004,154100,129125584,234,234,234,234,0
20241004,154000,129125584,234,234,234,234,0
20241004,153900,129125584,234,234,234,234,0
20241004,153800,129125584,234,234,234,234,0
20241004,153700,129125584,234,234,234,234,0
20241004,153600,129125584,234,234,234,234,0
20241004,153500,129125584,234,234,234,234,0
20241004,153400,129125584,234,234,234,234,0
20241004,153300,129125584,234,234,234,234,0
20241004,153200,129125584,234,234,234,234,0
20241004,153100,129125584,234,234,234,234,0
20241004,153000,129125584,234,234,234,234,48662
20241004,152900,117738676,238,238,238,238,0
20241004,152800,117738676,238,238,238,238,0
20241004,152700,117738676,238,238,238,238,0
20241004,152600,117738676,238,238,238,238,0
20241004,152500,117738676,238,238,238,238,0
20241004,152400,117738676,238,238,238,238,0
20241004,152300,117738676,238,238,238,238,0
20241004,152200,117738676,238,238,238,238,0
20241004,152100,117738676,238,238,238,238,0
20241004,152000,117738676,238,238,238,238,0
20241004,151900,117738676,238,238,238,238,1
20241004,151800,117738438,236,236,236,236,0
20241004,151700,117738438,236,238,238,236,13
20241004,151600,117735352,238,237,238,237,5800
20241004,151500,116359252,236,236,236,236,17
20241004,151400,116355240,236,236,236,236,0
20241004,151300,116355240,236,236,236,236,30
20241004,151200,116348160,236,237,237,236,38
20241004,151100,116339155,237,237,237,237,500
20241004,151000,116220655,237,237,237,237,1
20241004,150900,116220418,237,237,237,237,0
20241004,150800,116220418,237,237,237,237,0
20241004,150700,116220418,237,237,237,237,11324
20241004,150600,113536630,237,237,237,237,1
20241004,150500,113536393,237,237,237,237,0
20241004,150400,113536393,237,237,237,237,0
20241004,150300,113536393,237,237,237,237,0
20241004,150200,113536393,237,237,237,237,1
20241004,150100,113536156,236,236,236,236,643
20241004,150000,113384408,236,236,236,236,0
20241004,145900,113384408,236,236,236,236,0
20241004,145800,113384408,236,236,236,236,0
20241004,145700,113384408,236,236,236,236,331
20241004,145600,113306292,236,236,236,236,1
20241004,145500,113306056,236,236,236,236,0
20241004,145400,113306056,236,236,236,236,0
20241004,145300,113306056,236,236,236,236,1
20241004,145200,113305820,236,236,236,236,460
20241004,145100,113197260,237,237,237,237,0
20241004,145000,113197260,237,237,237,237,0
20241004,144900,113197260,237,237,237,237,0
20241004,144800,113197260,237,237,237,237,7
20241004,144700,113195601,237,237,237,237,2113
20241004,144600,112694820,237,237,237,237,3
20241004,144500,112694109,236,237,237,236,2
20241004,144400,112693636,237,236,237,236,501
20241004,144300,112575300,237,237,237,237,21
20241004,144200,112570323,237,237,237,237,31
20241004,144100,112562976,236,236,236,236,0
20241004,144000,112562976,236,236,236,236,0
20241004,143900,112562976,236,236,236,236,0
20241004,143800,112562976,236,236,236,236,0
20241004,143700,112562976,236,236,236,236,14079
20241004,143600,109240332,237,237,237,237,0
20241004,143500,109240332,237,237,237,237,0
20241004,143400,109240332,237,237,237,237,200
20241004,143300,109192932,236,236,236,236,0
20241004,143200,109192932,236,236,236,236,0
20241004,143100,109192932,236,236,236,236,16
20241004,143000,109189156,236,236,236,236,0
20241004,142900,109189156,236,236,236,236,158
20241004,142800,109151868,237,237,237,237,23
20241004,142700,109146417,237,237,237,237,100
20241004,142600,109122717,237,237,237,237,0
20241004,142500,109122717,237,237,237,237,15
20241004,142400,109119162,236,236,236,236,0
20241004,142300,109119162,236,236,236,236,0
20241004,142200,109119162,236,236,236,236,0
20241004,142100,109119162,236,236,236,236,3
20241004,142000,109118454,236,236,236,236,0
20241004,141900,109118454,236,236,236,236,4
20241004,141800,109117510,236,236,236,236,1
20241004,141700,109117274,236,237,237,236,25400
20241004,141600,103120082,237,237,237,237,0
20241004,141500,103120082,237,237,237,237,0
20241004,141400,103120082,237,237,237,237,0
20241004,141300,103120082,237,237,237,237,0
20241004,141200,103120082,237,237,237,237,0
20241004,141100,103120082,237,237,237,237,100
20241004,141000,103096382,238,238,238,238,0
20241004,140900,103096382,238,238,238,238,0
20241004,140800,103096382,238,238,238,238,0
20241004,140700,103096382,238,238,238,238,50
20241004,140600,103084482,238,238,238,238,10
20241004,140500,103082102,238,238,238,238,0
20241004,140400,103082102,238,238,238,238,1
20241004,140300,103081864,238,238,238,238,0
20241004,140200,103081864,238,237,238,237,47
20241004,140100,103070698,237,237,237,237,0
20241004,140000,103070698,237,238,238,237,55800
20241004,135900,89790701,240,240,240,240,0
20241004,135800,89790701,240,240,240,240,78
20241004,135700,89771981,240,240,240,240,0
20241004,135600,89771981,240,240,240,240,0
20241004,135500,89771981,240,240,240,240,207
20241004,135400,89722301,240,240,240,240,13
20241004,135300,89719181,240,240,240,240,0
20241004,135200,89719181,240,240,240,240,0
20241004,135100,89719181,240,240,240,240,0
20241004,135000,89719181,240,240,240,240,500
20241004,134900,89599181,240,239,240,239,1550
20241004,134800,89228595,239,239,239,239,212
20241004,134700,89177927,239,239,239,239,15
20241004,134600,89174342,239,239,239,239,219
20241004,134500,89122001,240,240,240,240,0
20241004,134400,89122001,240,240,240,240,0
20241004,134300,89122001,240,240,240,240,0
20241004,134200,89122001,240,240,240,240,0
20241004,134100,89122001,240,239,240,239,2099
20241004,134000,88620242,239,239,239,239,0
20241004,133900,88620242,239,239,239,239,5
20241004,133800,88619047,239,240,240,239,2
20241004,133700,88618568,240,240,240,240,0
20241004,133600,88618568,240,240,240,240,0
20241004,133500,88618568,240,240,240,240,0
20241004,133400,88618568,240,240,240,240,0
20241004,133300,88618568,240,240,240,240,1000
20241004,133200,88378568,240,240,240,240,290
20241004,133100,88308968,240,240,240,240,0
20241004,133000,88308968,240,240,240,240,0
20241004,132900,88308968,240,240,240,240,1000
20241004,132800,88068968,240,240,240,240,0
20241004,132700,88068968,240,240,240,240,0
20241004,132600,88068968,240,240,240,240,11
20241004,132500,88066328,240,240,240,240,25
20241004,132400,88060328,239,241,241,239,5046
20241004,132300,86854284,238,240,240,238,4867
20241004,132200,85686244,240,240,240,240,0
20241004,132100,85686244,240,240,240,240,0
20241004,132000,85686244,240,240,240,240,0
20241004,131900,85686244,240,240,240,240,0
20241004,131800,85686244,240,240,240,240,25
20241004,131700,85680244,238,238,238,238,0
20241004,131600,85680244,238,238,238,238,1000
20241004,131500,85442244,238,238,238,238,0
20241004,131400,85442244,238,238,238,238,2424
20241004,131300,84865332,239,239,239,239,1
20241004,131200,84865093,239,239,239,239,2975
20241004,131100,84154068,240,240,240,240,1000
20241004,131000,83914068,239,239,239,239,0
20241004,130900,83914068,239,239,239,239,1000
20241004,130800,83675068,240,240,240,240,0
20241004,130700,83675068,240,240,240,240,0
20241004,130600,83675068,240,240,240,240,0
20241004,130500,83675068,240,240,240,240,0
20241004,130400,83675068,240,240,240,240,1000
20241004,130300,83435068,239,239,239,239,0
20241004,130200,83435068,239,239,239,239,0
20241004,130100,83435068,239,239,239,239,3400
20241004,130000,82622468,239,239,239,239,5874
20241004,125900,81218582,240,240,240,240,0
20241004,125800,81218582,240,240,240,240,1
20241004,125700,81218342,239,239,239,239,0
20241004,125600,81218342,239,239,239,239,0
20241004,125500,81218342,239,239,239,239,3000
20241004,125400,80501342,239,239,239,239,0
20241004,125300,80501342,239,239,239,239,500
20241004,125200,80381842,240,240,240,240,0
20241004,125100,80381842,240,240,240,240,0
20241004,125000,80381842,240,240,240,240,0
20241004,124900,80381842,240,240,240,240,0
20241004,124800,80381842,240,240,240,240,100
20241004,124700,80357842,240,240,240,240,0
20241004,124600,80357842,240,240,240,240,0
20241004,124500,80357842,240,240,240,240,0
20241004,124400,80357842,240,240,240,240,3
20241004,124300,80357122,240,240,240,240,7068
20241004,124200,78660802,240,240,240,240,1150
20241004,124100,78384802,240,241,241,240,64
20241004,124000,78369428,240,240,240,240,0
20241004,123900,78369428,240,240,240,240,10
20241004,123800,78367028,240,240,240,240,3777
20241004,123700,77460548,240,240,240,240,0
20241004,123600,77460548,240,240,240,240,0
20241004,123500,77460548,240,240,240,240,3
20241004,123400,77459828,240,240,240,240,0
20241004,123300,77459828,240,240,240,240,0
20241004,123200,77459828,240,239,240,239,7027
20241004,123100,75773349,240,240,240,240,43
20241004,123000,75763029,239,239,239,239,0
20241004,122900,75763029,239,239,239,239,500
20241004,122800,75643529,239,239,239,239,0
20241004,122700,75643529,239,239,239,239,0
20241004,122600,75643529,239,240,240,239,2
20241004,122500,75643050,240,240,240,240,0
20241004,122400,75643050,240,240,240,240,9
20241004,122300,75640890,240,240,240,240,100
20241004,122200,75616890,240,240,240,240,400
20241004,122100,75520890,239,239,239,239,0
20241004,122000,75520890,239,239,239,239,0
20241004,121900,75520890,239,239,239,239,1000
20241004,121800,75281890,239,239,239,239,0
20241004,121700,75281890,239,239,239,239,0
20241004,121600,75281890,239,239,239,239,1
20241004,121500,75281651,240,239,240,239,427
20241004,121400,75179597,239,239,239,239,0
20241004,121300,75179597,239,239,239,239,1
20241004,121200,75179358,240,240,240,240,7
20241004,121100,75177678,239,239,239,239,1
20241004,121000,75177439,240,240,240,240,1
20241004,120900,75177199,239,239,239,239,22
20241004,120800,75171941,239,239,239,239,0
20241004,120700,75171941,239,240,240,239,2
20241004,120600,75171462,239,239,239,239,0
20241004,120500,75171462,239,239,239,239,0
20241004,120400,75171462,239,239,239,239,0
20241004,120300,75171462,239,239,239,239,500
20241004,120200,75051962,239,239,239,239,0
20241004,120100,75051962,239,239,239,239,0
20241004,120000,75051962,239,240,240,239,14264
20241004,115900,71640893,240,240,240,240,0
20241004,115800,71640893,240,240,240,240,3010
20241004,115700,70918493,241,241,241,241,0
20241004,115600,70918493,241,241,241,241,114
20241004,115500,70891019,241,241,241,241,29
20241004,115400,70884030,240,240,240,240,4
20241004,115300,70883070,240,240,240,240,24
20241004,115200,70877310,241,241,241,241,0
20241004,115100,70877310,241,241,241,241,6
20241004,115000,70875864,241,241,241,241,0
20241004,114900,70875864,241,241,241,241,0
20241004,114800,70875864,241,241,241,241,111
20241004,114700,70849113,241,241,241,241,1001
20241004,114600,70607872,240,241,241,240,1638
20241004,114500,70214729,240,240,240,240,13649
20241004,114400,66938969,240,240,240,240,0
20241004,114300,66938969,240,240,240,240,10000
20241004,114200,64538969,240,240,240,240,2127
20241004,114100,64028489,240,240,240,240,0
20241004,114000,64028489,240,240,240,240,0
20241004,113900,64028489,240,240,240,240,0
20241004,113800,64028489,240,240,240,240,0
20241004,113700,64028489,240,240,240,240,0
20241004,113600,64028489,240,240,240,240,0
20241004,113500,64028489,240,240,240,240,6
20241004,113400,64027049,240,240,240,240,158
20241004,113300,63989129,240,240,240,240,0
20241004,113200,63989129,240,240,240,240,0
20241004,113100,63989129,240,240,240,240,1
20241004,113000,63988889,238,238,238,238,0
20241004,112900,63988889,238,238,238,238,0
20241004,112800,63988889,238,238,238,238,0
20241004,112700,63988889,238,238,238,238,0
20241004,112600,63988889,238,238,238,238,0
20241004,112500,63988889,238,238,238,238,0
20241004,112400,63988889,238,240,240,238,16506
20241004,112300,60027451,238,238,238,238,48
20241004,112200,60016027,240,240,240,240,0
20241004,112100,60016027,240,238,240,238,18104
20241004,112000,55691073,240,240,240,240,1
20241004,111900,55690833,239,239,239,239,1141
20241004,111800,55418134,239,239,239,239,0
20241004,111700,55418134,239,239,239,239,0
20241004,111600,55418134,239,239,239,239,150
20241004,111500,55382284,239,239,239,239,0
20241004,111400,55382284,239,239,239,239,11
20241004,111300,55379655,237,237,237,237,1
20241004,111200,55379418,238,238,238,238,5175
20241004,111100,54147768,238,238,238,238,4825
20241004,111000,52999418,238,238,238,238,0
20241004,110900,52999418,238,238,238,238,0
20241004,110800,52999418,238,238,238,238,0
20241004,110700,52999418,238,238,238,238,0
20241004,110600,52999418,238,238,238,238,153
20241004,110500,52963004,238,238,238,238,0
20241004,110400,52963004,238,238,238,238,13
20241004,110300,52959910,238,238,238,238,0
20241004,110200,52959910,238,237,238,237,1004
20241004,110100,52721958,238,238,238,238,1
20241004,110000,52721720,238,238,238,238,0
20241004,105900,52721720,238,238,238,238,9
20241004,105800,52719578,238,238,238,238,1
20241004,105700,52719340,237,237,237,237,0
20241004,105600,52719340,237,237,237,237,1
20241004,105500,52719103,239,239,239,239,1
20241004,105400,52718864,237,237,237,237,0
20241004,105300,52718864,237,238,238,237,5593
20241004,105200,51391760,239,239,239,239,0
20241004,105100,51391760,239,239,239,239,0
20241004,105000,51391760,239,239,239,239,800
20241004,104900,51200560,239,239,239,239,2000
20241004,104800,50722560,239,239,239,239,0
20241004,104700,50722560,239,239,239,239,0
20241004,104600,50722560,239,239,239,239,0
20241004,104500,50722560,239,239,239,239,0
20241004,104400,50722560,239,239,239,239,0
20241004,104300,50722560,239,239,239,239,18
20241004,104200,50718258,239,239,239,239,0
20241004,104100,50718258,239,239,239,239,5000
20241004,104000,49523258,239,239,239,239,10000
20241004,103900,47133258,239,239,239,239,0
20241004,103800,47133258,239,239,239,239,1001
20241004,103700,46894019,239,239,239,239,10
20241004,103600,46891629,239,239,239,239,100
20241004,103500,46867729,239,239,239,239,0
20241004,103400,46867729,239,239,239,239,20
20241004,103300,46862949,237,238,238,237,1216
20241004,103200,46574241,239,239,239,239,5
20241004,103100,46573046,239,239,239,239,0
20241004,103000,46573046,239,239,239,239,100
20241004,102900,46549146,239,239,239,239,500
20241004,102800,46429646,239,239,239,239,0
20241004,102700,46429646,239,239,239,239,0
20241004,102600,46429646,239,239,239,239,38
20241004,102500,46420564,239,239,239,239,50
20241004,102400,46408614,239,239,239,239,0
20241004,102300,46408614,239,239,239,239,51
20241004,102200,46396425,239,239,239,239,1
20241004,102100,46396186,239,239,239,239,0
20241004,102000,46396186,239,239,239,239,0
20241004,101900,46396186,239,239,239,239,1
20241004,101800,46395947,239,238,239,237,20020
20241004,101700,41632029,239,239,239,238,23600
20241004,101600,36011939,239,239,239,239,10010
20241004,101500,33619549,240,240,240,240,1
20241004,101400,33619309,239,239,239,239,20
20241004,101300,33614529,239,240,240,239,1010
20241004,101200,33373129,240,240,240,240,0
20241004,101100,33373129,240,240,240,240,0
20241004,101000,33373129,240,240,240,240,0
20241004,100900,33373129,240,240,240,240,69
20241004,100800,33356569,240,240,240,240,17
20241004,100700,33352489,240,240,240,240,11
20241004,100600,33349849,240,240,240,240,27
20241004,100500,33343369,240,240,240,240,1103
20241004,100400,33078649,240,240,240,238,20013
20241004,100300,28313895,240,240,240,240,43
20241004,100200,28303575,239,239,239,239,0
20241004,100100,28303575,239,240,240,239,3019
20241004,100000,27582015,240,240,240,240,111
20241004,095900,27555375,239,239,239,239,0
20241004,095800,27555375,239,239,239,239,150
20241004,095700,27519525,239,239,239,239,0
20241004,095600,27519525,239,239,239,239,0
20241004,095500,27519525,239,239,240,239,131
20241004,095400,27488214,239,239,239,239,1
20241004,095300,27487975,241,239,241,239,51
20241004,095200,27475784,239,238,239,238,2235
20241004,095100,26941629,238,238,238,238,2304
20241004,095000,26393277,239,239,239,239,1545
20241004,094900,26024022,240,239,240,239,4
20241004,094800,26023063,240,239,240,239,84
20241004,094700,26002983,239,239,239,239,28
20241004,094600,25996291,240,240,240,240,14
20241004,094500,25992931,241,241,241,241,0
20241004,094400,25992931,241,241,241,240,2398
20241004,094300,25415014,238,240,242,238,5620
20241004,094200,24065683,240,240,240,240,2413
20241004,094100,23486563,240,240,240,239,321
20241004,094000,23409624,240,238,240,238,600
20241004,093900,23266006,238,235,238,235,2288
20241004,093800,22723555,236,236,236,236,11245
20241004,093700,20069735,236,236,236,236,0
20241004,093600,20069735,236,236,236,236,0
20241004,093500,20069735,236,237,237,236,50
20241004,093400,20057915,236,237,242,236,17881
20241004,093300,15815816,237,237,237,237,6
20241004,093200,15814394,237,237,237,237,24
20241004,093100,15808706,237,237,237,237,1
20241004,093000,15808469,235,235,235,235,0
20241004,092900,15808469,235,235,235,235,0
20241004,092800,15808469,235,235,235,235,0
20241004,092700,15808469,235,235,235,235,0
20241004,092600,15808469,235,235,235,235,0
20241004,092500,15808469,235,236,236,235,4200
20241004,092400,14818000,236,236,236,236,509
20241004,092300,14697876,237,237,237,237,1044
20241004,092200,14450448,237,237,237,237,0
20241004,092100,14450448,237,237,237,237,2
20241004,092000,14449974,236,236,236,236,8
20241004,091900,14448086,235,235,235,235,0
20241004,091800,14448086,235,235,235,235,360
20241004,091700,14363486,235,235,235,235,0
20241004,091600,14363486,235,235,235,235,0
20241004,091500,14363486,235,235,235,235,0
20241004,091400,14363486,235,236,236,235,200
20241004,091300,14316483,236,236,236,236,0
20241004,091200,14316483,236,236,236,236,15
20241004,091100,14312943,236,236,236,235,263
20241004,091000,14250876,236,236,236,236,1039
20241004,090900,14005672,235,236,236,235,14
20241004,090800,14002378,236,237,237,236,2
20241004,090700,14001905,237,237,237,237,13
20241004,090600,13998824,236,235,236,235,681
20241004,090500,13838774,235,234,235,234,275
20241004,090400,13774249,234,234,234,233,55674
20241004,090300,746583,233,233,233,233,546
20241004,090200,619365,233,233,233,233,2515
20241004,090100,33370,235,235,235,235,0
20241004,090000,33370,235,235,235,235,142