stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,192900,67122407,233,233,233,233,603
20241008,192800,67122407,233,233,233,233,0
20241008,192700,67122407,233,233,233,233,0
20241008,192600,67122407,233,233,233,233,0
20241008,192500,67122407,233,233,233,233,0
20241008,192400,67122407,233,233,233,233,0
20241008,192300,67122407,233,233,233,233,0
20241008,192200,67122407,233,233,233,233,0
20241008,192100,67122407,233,233,233,233,0
20241008,192000,67122407,233,233,233,233,0
20241008,191900,67122407,233,233,233,233,0
20241008,191800,67122407,233,233,233,233,0
20241008,191700,67122407,233,233,233,233,0
20241008,191600,67122407,233,233,233,233,0
20241008,191500,67122407,233,233,233,233,0
20241008,191400,67122407,233,233,233,233,0
20241008,191300,67122407,233,233,233,233,0
20241008,191200,67122407,233,233,233,233,0
20241008,191100,67122407,233,233,233,233,0
20241008,191000,67122407,233,233,233,233,0
20241008,190900,67122407,233,233,233,233,0
20241008,190800,67122407,233,233,233,233,0
20241008,190700,67122407,233,233,233,233,0
20241008,190600,67122407,233,233,233,233,0
20241008,190500,67122407,233,233,233,233,0
20241008,190400,67122407,233,233,233,233,0
20241008,190300,67122407,233,233,233,233,0
20241008,190200,67122407,233,233,233,233,0
20241008,190100,67122407,233,233,233,233,0
20241008,190000,67122407,233,233,233,233,0
20241008,185900,67122407,233,233,233,233,603
20241008,185800,67122407,233,233,233,233,0
20241008,185700,67122407,233,233,233,233,0
20241008,185600,67122407,233,233,233,233,0
20241008,185500,67122407,233,233,233,233,0
20241008,185400,67122407,233,233,233,233,0
20241008,185300,67122407,233,233,233,233,0
20241008,185200,67122407,233,233,233,233,0
20241008,185100,67122407,233,233,233,233,0
20241008,185000,67122407,233,233,233,233,0
20241008,184900,67122407,233,233,233,233,0
20241008,184800,67122407,233,233,233,233,0
20241008,184700,67122407,233,233,233,233,0
20241008,184600,67122407,233,233,233,233,0
20241008,184500,67122407,233,233,233,233,0
20241008,184400,67122407,233,233,233,233,0
20241008,184300,67122407,233,233,233,233,0
20241008,184200,67122407,233,233,233,233,0
20241008,184100,67122407,233,233,233,233,0
20241008,184000,67122407,233,233,233,233,0
20241008,183900,67122407,233,233,233,233,0
20241008,183800,67122407,233,233,233,233,0
20241008,183700,67122407,233,233,233,233,0
20241008,183600,67122407,233,233,233,233,0
20241008,183500,67122407,233,233,233,233,0
20241008,183400,67122407,233,233,233,233,0
20241008,183300,67122407,233,233,233,233,0
20241008,183200,67122407,233,233,233,233,0
20241008,183100,67122407,233,233,233,233,0
20241008,183000,67122407,233,233,233,233,0
20241008,182900,67122407,233,233,233,233,603
20241008,182800,67122407,233,233,233,233,0
20241008,182700,67122407,233,233,233,233,0
20241008,182600,67122407,233,233,233,233,0
20241008,182500,67122407,233,233,233,233,0
20241008,182400,67122407,233,233,233,233,0
20241008,182300,67122407,233,233,233,233,0
20241008,182200,67122407,233,233,233,233,0
20241008,182100,67122407,233,233,233,233,0
20241008,182000,67122407,233,233,233,233,0
20241008,181900,67122407,233,233,233,233,0
20241008,181800,67122407,233,233,233,233,0
20241008,181700,67122407,233,233,233,233,0
20241008,181600,67122407,233,233,233,233,0
20241008,181500,67122407,233,233,233,233,0
20241008,181400,67122407,233,233,233,233,0
20241008,181300,67122407,233,233,233,233,0
20241008,181200,67122407,233,233,233,233,0
20241008,181100,67122407,233,233,233,233,0
20241008,181000,67122407,233,233,233,233,0
20241008,180900,67122407,233,233,233,233,0
20241008,180800,67122407,233,233,233,233,0
20241008,180700,67122407,233,233,233,233,0
20241008,180600,67122407,233,233,233,233,0
20241008,180500,67122407,233,233,233,233,0
20241008,180400,67122407,233,233,233,233,0
20241008,180300,67122407,233,233,233,233,0
20241008,180200,67122407,233,233,233,233,0
20241008,180100,67122407,233,233,233,233,0
20241008,180000,67122407,233,233,233,233,0
20241008,175900,67122407,233,233,233,233,603
20241008,175800,67122407,233,233,233,233,0
20241008,175700,67122407,233,233,233,233,0
20241008,175600,67122407,233,233,233,233,0
20241008,175500,67122407,233,233,233,233,0
20241008,175400,67122407,233,233,233,233,0
20241008,175300,67122407,233,233,233,233,0
20241008,175200,67122407,233,233,233,233,0
20241008,175100,67122407,233,233,233,233,0
20241008,175000,67122407,233,233,233,233,0
20241008,174900,67122407,233,233,233,233,0
20241008,174800,67122407,233,233,233,233,0
20241008,174700,67122407,233,233,233,233,0
20241008,174600,67122407,233,233,233,233,0
20241008,174500,67122407,233,233,233,233,0
20241008,174400,67122407,233,233,233,233,0
20241008,174300,67122407,233,233,233,233,0
20241008,174200,67122407,233,233,233,233,0
20241008,174100,67122407,233,233,233,233,0
20241008,174000,67122407,233,233,233,233,0
20241008,173900,67122407,233,233,233,233,0
20241008,173800,67122407,233,233,233,233,0
20241008,173700,67122407,233,233,233,233,0
20241008,173600,67122407,233,233,233,233,0
20241008,173500,67122407,233,233,233,233,0
20241008,173400,67122407,233,233,233,233,0
20241008,173300,67122407,233,233,233,233,0
20241008,173200,67122407,233,233,233,233,0
20241008,173100,67122407,233,233,233,233,0
20241008,173000,67122407,233,233,233,233,0
20241008,172900,67122407,233,233,233,233,603
20241008,172800,67122407,233,233,233,233,0
20241008,172700,67122407,233,233,233,233,0
20241008,172600,67122407,233,233,233,233,0
20241008,172500,67122407,233,233,233,233,0
20241008,172400,67122407,233,233,233,233,0
20241008,172300,67122407,233,233,233,233,0
20241008,172200,67122407,233,233,233,233,0
20241008,172100,67122407,233,233,233,233,0
20241008,172000,67122407,233,233,233,233,0
20241008,171900,67122407,233,233,233,233,0
20241008,171800,67122407,233,233,233,233,0
20241008,171700,67122407,233,233,233,233,0
20241008,171600,67122407,233,233,233,233,0
20241008,171500,67122407,233,233,233,233,0
20241008,171400,67122407,233,233,233,233,0
20241008,171300,67122407,233,233,233,233,0
20241008,171200,67122407,233,233,233,233,0
20241008,171100,67122407,233,233,233,233,0
20241008,171000,67122407,233,233,233,233,0
20241008,170900,67122407,233,233,233,233,0
20241008,170800,67122407,233,233,233,233,0
20241008,170700,67122407,233,233,233,233,0
20241008,170600,67122407,233,233,233,233,0
20241008,170500,67122407,233,233,233,233,0
20241008,170400,67122407,233,233,233,233,0
20241008,170300,67122407,233,233,233,233,0
20241008,170200,67122407,233,233,233,233,0
20241008,170100,67122407,233,233,233,233,0
20241008,170000,67122407,233,233,233,233,0
20241008,165900,67122407,233,233,233,233,603
20241008,165800,67122407,233,233,233,233,0
20241008,165700,67122407,233,233,233,233,0
20241008,165600,67122407,233,233,233,233,0
20241008,165500,67122407,233,233,233,233,0
20241008,165400,67122407,233,233,233,233,0
20241008,165300,67122407,233,233,233,233,0
20241008,165200,67122407,233,233,233,233,0
20241008,165100,67122407,233,233,233,233,0
20241008,165000,67122407,233,233,233,233,0
20241008,164900,67122407,233,233,233,233,0
20241008,164800,67122407,233,233,233,233,0
20241008,164700,67122407,233,233,233,233,0
20241008,164600,67122407,233,233,233,233,0
20241008,164500,67122407,233,233,233,233,0
20241008,164400,67122407,233,233,233,233,0
20241008,164300,67122407,233,233,233,233,0
20241008,164200,67122407,233,233,233,233,0
20241008,164100,67122407,233,233,233,233,0
20241008,164000,67122407,233,233,233,233,0
20241008,163900,67122407,233,233,233,233,0
20241008,163800,67122407,233,233,233,233,0
20241008,163700,67122407,233,233,233,233,0
20241008,163600,67122407,233,233,233,233,0
20241008,163500,67122407,233,233,233,233,0
20241008,163400,67122407,233,233,233,233,0
20241008,163300,67122407,233,233,233,233,0
20241008,163200,67122407,233,233,233,233,0
20241008,163100,67122407,233,233,233,233,0
20241008,163000,67122407,233,233,233,233,0
20241008,162900,67122407,233,233,233,233,603
20241008,162800,67122407,233,233,233,233,0
20241008,162700,67122407,233,233,233,233,0
20241008,162600,67122407,233,233,233,233,0
20241008,162500,67122407,233,233,233,233,0
20241008,162400,67122407,233,233,233,233,0
20241008,162300,67122407,233,233,233,233,0
20241008,162200,67122407,233,233,233,233,0
20241008,162100,67122407,233,233,233,233,0
20241008,162000,67122407,233,233,233,233,0
20241008,161900,67122407,233,233,233,233,0
20241008,161800,67122407,233,233,233,233,0
20241008,161700,67122407,233,233,233,233,0
20241008,161600,67122407,233,233,233,233,0
20241008,161500,67122407,233,233,233,233,0
20241008,161400,67122407,233,233,233,233,0
20241008,161300,67122407,233,233,233,233,0
20241008,161200,67122407,233,233,233,233,0
20241008,161100,67122407,233,233,233,233,0
20241008,161000,67122407,233,233,233,233,0
20241008,160900,67122407,233,233,233,233,0
20241008,160800,67122407,233,233,233,233,0
20241008,160700,67122407,233,233,233,233,0
20241008,160600,67122407,233,233,233,233,0
20241008,160500,67122407,233,233,233,233,0
20241008,160400,67122407,233,233,233,233,0
20241008,160300,67122407,233,233,233,233,0
20241008,160200,67122407,233,233,233,233,0
20241008,160100,67122407,233,233,233,233,0
20241008,160000,67122407,233,233,233,233,0
20241008,155900,67122407,233,233,233,233,603
20241008,155800,67122407,233,233,233,233,0
20241008,155700,67122407,233,233,233,233,0
20241008,155600,67122407,233,233,233,233,0
20241008,155500,67122407,233,233,233,233,0
20241008,155400,67122407,233,233,233,233,0
20241008,155300,67122407,233,233,233,233,0
20241008,155200,67122407,233,233,233,233,0
20241008,155100,67122407,233,233,233,233,0
20241008,155000,67122407,233,233,233,233,0
20241008,154900,67122407,233,233,233,233,0
20241008,154800,67122407,233,233,233,233,0
20241008,154700,67122407,233,233,233,233,0
20241008,154600,67122407,233,233,233,233,0
20241008,154500,67122407,233,233,233,233,0
20241008,154400,67122407,233,233,233,233,0
20241008,154300,67122407,233,233,233,233,0
20241008,154200,67122407,233,233,233,233,0
20241008,154100,67122407,233,233,233,233,0
20241008,154000,67122407,233,233,233,233,0
20241008,153900,67122407,233,233,233,233,0
20241008,153800,67122407,233,233,233,233,0
20241008,153700,67122407,233,233,233,233,0
20241008,153600,67122407,233,233,233,233,0
20241008,153500,67122407,233,233,233,233,0
20241008,153400,67122407,233,233,233,233,0
20241008,153300,67122407,233,233,233,233,0
20241008,153200,67122407,233,233,233,233,0
20241008,153100,67122407,233,233,233,233,0
20241008,153000,67122407,233,233,233,233,603
20241008,152900,66981908,234,234,234,234,0
20241008,152800,66981908,234,234,234,234,0
20241008,152700,66981908,234,234,234,234,0
20241008,152600,66981908,234,234,234,234,0
20241008,152500,66981908,234,234,234,234,0
20241008,152400,66981908,234,234,234,234,0
20241008,152300,66981908,234,234,234,234,0
20241008,152200,66981908,234,234,234,234,0
20241008,152100,66981908,234,234,234,234,0
20241008,152000,66981908,234,234,234,234,0
20241008,151900,66981908,234,234,234,234,0
20241008,151800,66981908,234,234,234,234,6
20241008,151700,66980504,234,234,234,234,0
20241008,151600,66980504,234,234,234,234,6
20241008,151500,66979100,234,234,234,234,0
20241008,151400,66979100,234,234,234,234,0
20241008,151300,66979100,234,234,234,234,44
20241008,151200,66968804,234,234,234,234,1
20241008,151100,66968570,233,233,233,233,17
20241008,151000,66964609,233,233,233,233,0
20241008,150900,66964609,233,233,233,233,2
20241008,150800,66964143,232,233,233,232,22
20241008,150700,66959018,233,233,233,233,2960
20241008,150600,66269338,233,233,233,233,2
20241008,150500,66268872,234,234,234,234,0
20241008,150400,66268872,234,234,234,234,0
20241008,150300,66268872,234,234,234,234,0
20241008,150200,66268872,234,234,234,234,0
20241008,150100,66268872,234,234,234,234,42
20241008,150000,66259044,234,234,234,234,0
20241008,145900,66259044,234,234,234,234,0
20241008,145800,66259044,234,234,234,234,611
20241008,145700,66116070,232,232,232,232,0
20241008,145600,66116070,232,233,233,232,5001
20241008,145500,64950838,234,234,234,234,1
20241008,145400,64950604,233,233,233,233,0
20241008,145300,64950604,233,233,233,233,0
20241008,145200,64950604,233,233,233,233,2000
20241008,145100,64484604,233,233,233,233,0
20241008,145000,64484604,233,233,233,233,0
20241008,144900,64484604,233,233,233,233,0
20241008,144800,64484604,233,233,233,233,7794
20241008,144700,62668602,233,233,233,233,5000
20241008,144600,61503602,233,233,233,233,187
20241008,144500,61460031,233,233,233,233,0
20241008,144400,61460031,233,234,234,233,3
20241008,144300,61459331,234,234,234,233,4987
20241008,144200,60296821,234,234,234,234,0
20241008,144100,60296821,234,234,234,234,0
20241008,144000,60296821,234,234,234,234,0
20241008,143900,60296821,234,234,234,234,0
20241008,143800,60296821,234,234,234,234,1
20241008,143700,60296587,233,233,233,233,1
20241008,143600,60296354,234,234,234,234,0
20241008,143500,60296354,234,234,234,234,21
20241008,143400,60291440,234,234,234,234,27
20241008,143300,60285122,234,233,234,233,555
20241008,143200,60155752,233,233,233,233,0
20241008,143100,60155752,233,234,234,233,14
20241008,143000,60152477,234,234,234,234,1
20241008,142900,60152243,234,233,234,233,937
20241008,142800,59933839,233,233,233,233,0
20241008,142700,59933839,233,233,233,233,2
20241008,142600,59933373,234,234,234,234,1
20241008,142500,59933139,234,234,234,234,4
20241008,142400,59932203,234,234,234,234,0
20241008,142300,59932203,234,234,234,234,11
20241008,142200,59929629,234,234,234,234,111
20241008,142100,59903655,234,234,234,234,215
20241008,142000,59853345,234,234,234,234,0
20241008,141900,59853345,234,234,234,234,1
20241008,141800,59853111,235,235,235,235,0
20241008,141700,59853111,235,235,235,235,0
20241008,141600,59853111,235,235,235,235,0
20241008,141500,59853111,235,235,235,235,15
20241008,141400,59849586,235,235,235,235,0
20241008,141300,59849586,235,235,235,235,100
20241008,141200,59826086,235,233,235,233,2
20241008,141100,59825618,235,235,235,235,0
20241008,141000,59825618,235,235,235,235,801
20241008,140900,59637383,233,233,233,233,3810
20241008,140800,58749653,233,233,233,233,0
20241008,140700,58749653,233,233,233,233,2
20241008,140600,58749187,233,235,235,233,2
20241008,140500,58748719,233,233,233,233,0
20241008,140400,58748719,233,233,233,233,0
20241008,140300,58748719,233,233,233,233,1
20241008,140200,58748486,235,235,235,235,1
20241008,140100,58748251,235,235,235,235,0
20241008,140000,58748251,235,235,235,235,0
20241008,135900,58748251,235,235,235,235,1409
20241008,135800,58417136,235,235,235,235,2401
20241008,135700,57852901,235,235,235,235,0
20241008,135600,57852901,235,235,235,235,0
20241008,135500,57852901,235,235,235,235,0
20241008,135400,57852901,235,235,235,235,0
20241008,135300,57852901,235,235,235,235,28
20241008,135200,57846321,233,233,233,233,2195
20241008,135100,57334886,233,233,233,233,0
20241008,135000,57334886,233,233,233,233,107
20241008,134900,57309955,235,235,235,235,0
20241008,134800,57309955,235,235,235,235,0
20241008,134700,57309955,235,235,235,235,0
20241008,134600,57309955,235,235,235,235,0
20241008,134500,57309955,235,235,235,235,0
20241008,134400,57309955,235,235,235,235,46
20241008,134300,57299145,234,234,234,234,6795
20241008,134200,55709115,234,234,234,234,0
20241008,134100,55709115,234,234,234,234,1
20241008,134000,55708881,233,233,233,233,12354
20241008,133900,52830399,234,234,234,234,2
20241008,133800,52829931,234,234,234,234,4
20241008,133700,52828995,233,233,233,233,0
20241008,133600,52828995,233,233,233,233,0
20241008,133500,52828995,233,233,233,233,0
20241008,133400,52828995,233,233,233,233,0
20241008,133300,52828995,233,233,233,233,34
20241008,133200,52821073,234,234,234,234,0
20241008,133100,52821073,234,234,234,234,480
20241008,133000,52708753,234,234,234,234,0
20241008,132900,52708753,234,234,234,234,0
20241008,132800,52708753,234,234,234,234,2
20241008,132700,52708285,235,235,235,235,1001
20241008,132600,52473050,235,235,235,235,0
20241008,132500,52473050,235,235,235,235,1
20241008,132400,52472815,235,235,235,235,1
20241008,132300,52472580,234,234,234,234,1222
20241008,132200,52186632,233,233,233,233,1
20241008,132100,52186399,234,234,234,234,5974
20241008,132000,50788483,233,233,233,233,0
20241008,131900,50788483,233,233,233,233,0
20241008,131800,50788483,233,233,233,233,0
20241008,131700,50788483,233,233,233,233,3813
20241008,131600,49900054,233,233,233,233,1
20241008,131500,49899821,234,234,234,234,30
20241008,131400,49892801,234,234,234,234,0
20241008,131300,49892801,234,234,234,234,0
20241008,131200,49892801,234,234,234,234,110
20241008,131100,49867061,233,234,234,233,2
20241008,131000,49866594,233,233,233,233,0
20241008,130900,49866594,233,233,233,233,1
20241008,130800,49866361,234,234,234,234,1
20241008,130700,49866127,233,233,233,233,1
20241008,130600,49865894,234,234,234,234,3000
20241008,130500,49163894,234,233,234,233,203
20241008,130400,49116393,234,235,235,234,1531
20241008,130300,48758138,234,234,234,234,0
20241008,130200,48758138,234,234,234,234,0
20241008,130100,48758138,234,234,234,234,0
20241008,130000,48758138,234,235,235,234,2
20241008,125900,48757669,235,235,235,235,281
20241008,125800,48691634,236,236,236,236,0
20241008,125700,48691634,236,236,236,236,0
20241008,125600,48691634,236,236,236,236,1
20241008,125500,48691398,236,234,236,234,3
20241008,125400,48690692,234,234,234,234,0
20241008,125300,48690692,234,234,234,234,0
20241008,125200,48690692,234,234,234,234,0
20241008,125100,48690692,234,234,234,234,0
20241008,125000,48690692,234,236,236,234,4662
20241008,124900,47596635,235,235,235,235,0
20241008,124800,47596635,235,235,235,235,5
20241008,124700,47595460,235,235,235,235,0
20241008,124600,47595460,235,235,235,235,0
20241008,124500,47595460,235,235,235,235,1
20241008,124400,47595225,236,236,236,236,3003
20241008,124300,46886517,235,235,235,235,2178
20241008,124200,46374687,234,234,234,234,380
20241008,124100,46285767,235,235,235,235,34
20241008,124000,46277777,235,235,235,235,100
20241008,123900,46254277,235,235,235,235,0
20241008,123800,46254277,235,235,235,235,97
20241008,123700,46231482,235,235,235,235,1
20241008,123600,46231247,234,235,235,234,3
20241008,123500,46230543,235,235,235,235,0
20241008,123400,46230543,235,235,235,235,54
20241008,123300,46217853,234,234,234,234,0
20241008,123200,46217853,234,234,234,234,1
20241008,123100,46217619,234,234,234,234,0
20241008,123000,46217619,234,234,234,234,0
20241008,122900,46217619,234,234,234,234,0
20241008,122800,46217619,234,235,235,234,2
20241008,122700,46217150,235,235,235,235,0
20241008,122600,46217150,235,235,235,235,0
20241008,122500,46217150,235,235,235,235,0
20241008,122400,46217150,235,235,235,235,0
20241008,122300,46217150,235,235,235,235,0
20241008,122200,46217150,235,235,235,235,0
20241008,122100,46217150,235,235,235,235,0
20241008,122000,46217150,235,235,235,235,0
20241008,121900,46217150,235,235,235,235,0
20241008,121800,46217150,235,235,235,235,0
20241008,121700,46217150,235,235,235,235,6281
20241008,121600,44741115,236,236,236,236,0
20241008,121500,44741115,236,236,236,236,0
20241008,121400,44741115,236,235,236,235,18
20241008,121300,44736884,235,235,235,235,0
20241008,121200,44736884,235,235,235,235,0
20241008,121100,44736884,235,235,235,235,0
20241008,121000,44736884,235,235,235,235,0
20241008,120900,44736884,235,235,235,235,515
20241008,120800,44615859,236,236,236,236,0
20241008,120700,44615859,236,236,236,236,0
20241008,120600,44615859,236,236,236,236,0
20241008,120500,44615859,236,236,236,236,588
20241008,120400,44477091,234,234,234,234,0
20241008,120300,44477091,234,235,235,234,11694
20241008,120200,41729694,236,236,236,236,0
20241008,120100,41729694,236,236,236,236,390
20241008,120000,41637654,235,235,235,235,1
20241008,115900,41637419,236,236,236,236,576
20241008,115800,41501483,237,237,237,237,0
20241008,115700,41501483,237,237,237,237,0
20241008,115600,41501483,237,237,237,237,0
20241008,115500,41501483,237,237,237,237,1000
20241008,115400,41264483,237,237,237,237,0
20241008,115300,41264483,237,237,237,237,11
20241008,115200,41261876,237,237,237,237,4752
20241008,115100,40135652,237,237,237,237,0
20241008,115000,40135652,237,237,237,237,0
20241008,114900,40135652,237,237,237,237,1
20241008,114800,40135415,236,236,236,236,200
20241008,114700,40088215,236,236,236,236,11
20241008,114600,40085619,236,236,236,236,0
20241008,114500,40085619,236,236,236,236,1035
20241008,114400,39841359,236,236,236,236,0
20241008,114300,39841359,236,236,236,236,500
20241008,114200,39723359,236,236,236,236,0
20241008,114100,39723359,236,236,236,236,0
20241008,114000,39723359,236,236,236,236,11
20241008,113900,39720763,236,236,236,236,0
20241008,113800,39720763,236,236,236,236,1
20241008,113700,39720527,238,238,238,238,1
20241008,113600,39720289,237,237,237,237,640
20241008,113500,39568609,236,236,236,236,106
20241008,113400,39543593,237,237,237,237,0
20241008,113300,39543593,237,237,237,237,0
20241008,113200,39543593,237,237,237,237,0
20241008,113100,39543593,237,237,237,237,3
20241008,113000,39542882,237,237,237,237,0
20241008,112900,39542882,237,237,237,237,85
20241008,112800,39522737,237,237,237,237,0
20241008,112700,39522737,237,237,237,237,705
20241008,112600,39355652,236,236,236,236,0
20241008,112500,39355652,236,236,236,236,444
20241008,112400,39250868,236,236,236,236,0
20241008,112300,39250868,236,236,236,236,0
20241008,112200,39250868,236,236,236,236,0
20241008,112100,39250868,236,236,236,236,1640
20241008,112000,38863828,235,235,235,235,1
20241008,111900,38863593,235,236,236,235,2
20241008,111800,38863122,236,236,236,236,502
20241008,111700,38744650,236,236,236,235,23
20241008,111600,38739233,235,235,236,235,23
20241008,111500,38733817,236,235,236,235,2
20241008,111400,38733346,236,236,236,236,1
20241008,111300,38733110,235,235,235,235,0
20241008,111200,38733110,235,235,235,235,2068
20241008,111100,38247130,235,235,235,235,0
20241008,111000,38247130,235,235,235,235,0
20241008,110900,38247130,235,235,235,235,0
20241008,110800,38247130,235,236,236,235,3
20241008,110700,38246423,235,236,236,235,2
20241008,110600,38245952,235,235,235,235,300
20241008,110500,38175452,235,235,235,235,0
20241008,110400,38175452,235,235,235,235,0
20241008,110300,38175452,235,235,235,235,1001
20241008,110200,37940217,237,237,237,237,1
20241008,110100,37939980,235,235,235,235,10
20241008,110000,37937630,235,235,235,235,0
20241008,105900,37937630,235,237,237,235,4
20241008,105800,37936684,237,237,237,237,601
20241008,105700,37794247,236,236,236,236,0
20241008,105600,37794247,236,236,236,236,23
20241008,105500,37788819,237,237,237,237,0
20241008,105400,37788819,237,237,237,237,0
20241008,105300,37788819,237,237,237,237,10
20241008,105200,37786449,235,235,235,235,1
20241008,105100,37786214,237,237,237,237,1
20241008,105000,37785977,237,237,237,237,0
20241008,104900,37785977,237,237,237,237,955
20241008,104800,37559642,236,236,236,236,0
20241008,104700,37559642,236,236,236,235,1263
20241008,104600,37261624,237,237,237,237,129
20241008,104500,37231051,237,237,237,237,122
20241008,104400,37202137,237,237,237,237,123
20241008,104300,37172986,237,237,237,237,127
20241008,104200,37142887,237,237,237,237,1973
20241008,104100,36675286,238,238,238,238,0
20241008,104000,36675286,238,238,238,238,1048
20241008,103900,36425862,237,237,237,237,10635
20241008,103800,33905367,237,237,237,237,0
20241008,103700,33905367,237,237,237,237,23
20241008,103600,33899916,237,234,237,234,25
20241008,103500,33894021,235,237,237,235,9
20241008,103400,33891890,237,236,237,236,5500
20241008,103300,32588492,236,236,236,236,0
20241008,103200,32588492,236,236,236,236,0
20241008,103100,32588492,236,235,236,235,6427
20241008,103000,31076748,236,236,236,236,0
20241008,102900,31076748,236,237,237,236,20
20241008,102800,31072019,237,235,237,235,5374
20241008,102700,29804954,236,236,236,236,0
20241008,102600,29804954,236,236,236,236,200
20241008,102500,29757754,236,236,236,236,2561
20241008,102400,29153358,235,235,235,235,0
20241008,102300,29153358,235,234,235,234,1000
20241008,102200,28918359,233,233,233,233,0
20241008,102100,28918359,233,233,233,233,0
20241008,102000,28918359,233,233,233,233,0
20241008,101900,28918359,233,235,235,233,803
20241008,101800,28730457,235,236,236,235,72
20241008,101700,28713522,236,236,236,236,1
20241008,101600,28713286,234,235,236,234,427
20241008,101500,28612941,236,235,236,235,4
20241008,101400,28612000,236,234,236,234,101
20241008,101300,28588166,236,236,236,236,12
20241008,101200,28585334,234,236,236,234,2
20241008,101100,28584864,236,234,236,234,6
20241008,101000,28583450,236,236,236,236,1
20241008,100900,28583214,234,236,236,234,2
20241008,100800,28582744,234,236,236,234,2
20241008,100700,28582274,234,236,236,234,24
20241008,100600,28576629,233,233,233,233,0
20241008,100500,28576629,233,236,236,233,7
20241008,100400,28574980,234,234,234,234,641
20241008,100300,28424986,234,235,235,234,523
20241008,100200,28302603,235,236,236,235,16
20241008,100100,28298828,235,236,236,234,812
20241008,100000,28107208,236,236,236,236,34
20241008,095900,28099184,236,236,236,236,0
20241008,095800,28099184,236,236,236,236,2
20241008,095700,28098712,235,235,235,235,5303
20241008,095600,26852507,235,235,235,235,1873
20241008,095500,26412352,235,235,235,235,27
20241008,095400,26406007,235,235,235,235,82
20241008,095300,26386737,235,236,236,235,9872
20241008,095200,24064916,237,237,237,237,0
20241008,095100,24064916,237,237,237,236,1059
20241008,095000,23813944,237,237,237,237,0
20241008,094900,23813944,237,237,237,237,2
20241008,094800,23813470,237,238,238,236,20
20241008,094700,23808730,235,235,235,235,0
20241008,094600,23808730,235,235,235,235,0
20241008,094500,23808730,235,237,237,235,1054
20241008,094400,23558934,236,238,238,236,121
20241008,094300,23530138,238,238,238,238,1
20241008,094200,23529900,238,238,238,238,202
20241008,094100,23481824,238,237,238,237,17783
20241008,094000,19265790,237,236,237,236,204
20241008,093900,19217472,235,235,235,235,1
20241008,093800,19217237,237,237,237,237,2
20241008,093700,19216763,237,235,237,235,2149
20241008,093600,18708130,236,236,236,236,860
20241008,093500,18505170,236,235,236,235,10010
20241008,093400,16143121,236,236,236,236,50
20241008,093300,16131321,237,233,237,233,20000
20241008,093200,11428969,233,233,233,233,218
20241008,093100,11378175,233,233,233,233,0
20241008,093000,11378175,233,233,233,233,80
20241008,092900,11359535,232,232,232,232,1
20241008,092800,11359303,231,231,231,231,0
20241008,092700,11359303,231,233,233,231,2
20241008,092600,11358839,231,231,231,231,0
20241008,092500,11358839,231,233,233,231,2
20241008,092400,11358375,233,233,233,233,0
20241008,092300,11358375,233,233,233,233,1
20241008,092200,11358142,232,233,233,232,1000
20241008,092100,11126140,234,234,234,234,0
20241008,092000,11126140,234,234,234,232,6
20241008,091900,11124738,232,232,232,232,300
20241008,091800,11055138,232,232,232,232,2
20241008,091700,11054674,234,233,234,233,3401
20241008,091600,10261740,233,233,233,233,0
20241008,091500,10261740,233,233,233,233,1163
20241008,091400,9990761,233,233,233,233,2
20241008,091300,9990295,234,233,234,233,22
20241008,091200,9985148,234,234,234,234,0
20241008,091100,9985148,234,234,234,234,1596
20241008,091000,9611684,234,234,234,234,3
20241008,090900,9610982,231,232,232,231,593
20241008,090800,9473511,231,231,231,231,0
20241008,090700,9473511,231,231,231,231,0
20241008,090600,9473511,231,232,232,231,8349
20241008,090500,7541937,231,230,231,230,12042
20241008,090400,4762042,229,231,231,229,7004
20241008,090300,3152662,230,230,230,230,51
20241008,090200,3140932,230,233,233,230,7117
20241008,090100,1503989,233,230,233,230,3
20241008,090000,1503296,230,230,231,230,6536