stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,203800,47119736,579,579,579,579,888
20241004,203700,47119736,579,579,579,579,0
20241004,203600,47119736,579,579,579,579,0
20241004,203500,47119736,579,579,579,579,0
20241004,203400,47119736,579,579,579,579,0
20241004,203300,47119736,579,579,579,579,0
20241004,203200,47119736,579,579,579,579,0
20241004,203100,47119736,579,579,579,579,0
20241004,203000,47119736,579,579,579,579,0
20241004,202900,47119736,579,579,579,579,0
20241004,202800,47119736,579,579,579,579,0
20241004,202700,47119736,579,579,579,579,0
20241004,202600,47119736,579,579,579,579,0
20241004,202500,47119736,579,579,579,579,0
20241004,202400,47119736,579,579,579,579,0
20241004,202300,47119736,579,579,579,579,0
20241004,202200,47119736,579,579,579,579,0
20241004,202100,47119736,579,579,579,579,0
20241004,202000,47119736,579,579,579,579,0
20241004,201900,47119736,579,579,579,579,0
20241004,201800,47119736,579,579,579,579,0
20241004,201700,47119736,579,579,579,579,0
20241004,201600,47119736,579,579,579,579,0
20241004,201500,47119736,579,579,579,579,0
20241004,201400,47119736,579,579,579,579,0
20241004,201300,47119736,579,579,579,579,0
20241004,201200,47119736,579,579,579,579,0
20241004,201100,47119736,579,579,579,579,0
20241004,201000,47119736,579,579,579,579,0
20241004,200900,47119736,579,579,579,579,0
20241004,200800,47119736,579,579,579,579,888
20241004,200700,47119736,579,579,579,579,0
20241004,200600,47119736,579,579,579,579,0
20241004,200500,47119736,579,579,579,579,0
20241004,200400,47119736,579,579,579,579,0
20241004,200300,47119736,579,579,579,579,0
20241004,200200,47119736,579,579,579,579,0
20241004,200100,47119736,579,579,579,579,0
20241004,200000,47119736,579,579,579,579,0
20241004,195900,47119736,579,579,579,579,0
20241004,195800,47119736,579,579,579,579,0
20241004,195700,47119736,579,579,579,579,0
20241004,195600,47119736,579,579,579,579,0
20241004,195500,47119736,579,579,579,579,0
20241004,195400,47119736,579,579,579,579,0
20241004,195300,47119736,579,579,579,579,0
20241004,195200,47119736,579,579,579,579,0
20241004,195100,47119736,579,579,579,579,0
20241004,195000,47119736,579,579,579,579,0
20241004,194900,47119736,579,579,579,579,0
20241004,194800,47119736,579,579,579,579,0
20241004,194700,47119736,579,579,579,579,0
20241004,194600,47119736,579,579,579,579,0
20241004,194500,47119736,579,579,579,579,0
20241004,194400,47119736,579,579,579,579,0
20241004,194300,47119736,579,579,579,579,0
20241004,194200,47119736,579,579,579,579,0
20241004,194100,47119736,579,579,579,579,0
20241004,194000,47119736,579,579,579,579,0
20241004,193900,47119736,579,579,579,579,0
20241004,193800,47119736,579,579,579,579,888
20241004,193700,47119736,579,579,579,579,0
20241004,193600,47119736,579,579,579,579,0
20241004,193500,47119736,579,579,579,579,0
20241004,193400,47119736,579,579,579,579,0
20241004,193300,47119736,579,579,579,579,0
20241004,193200,47119736,579,579,579,579,0
20241004,193100,47119736,579,579,579,579,0
20241004,193000,47119736,579,579,579,579,0
20241004,192900,47119736,579,579,579,579,0
20241004,192800,47119736,579,579,579,579,0
20241004,192700,47119736,579,579,579,579,0
20241004,192600,47119736,579,579,579,579,0
20241004,192500,47119736,579,579,579,579,0
20241004,192400,47119736,579,579,579,579,0
20241004,192300,47119736,579,579,579,579,0
20241004,192200,47119736,579,579,579,579,0
20241004,192100,47119736,579,579,579,579,0
20241004,192000,47119736,579,579,579,579,0
20241004,191900,47119736,579,579,579,579,0
20241004,191800,47119736,579,579,579,579,0
20241004,191700,47119736,579,579,579,579,0
20241004,191600,47119736,579,579,579,579,0
20241004,191500,47119736,579,579,579,579,0
20241004,191400,47119736,579,579,579,579,0
20241004,191300,47119736,579,579,579,579,0
20241004,191200,47119736,579,579,579,579,0
20241004,191100,47119736,579,579,579,579,0
20241004,191000,47119736,579,579,579,579,0
20241004,190900,47119736,579,579,579,579,0
20241004,190800,47119736,579,579,579,579,888
20241004,190700,47119736,579,579,579,579,0
20241004,190600,47119736,579,579,579,579,0
20241004,190500,47119736,579,579,579,579,0
20241004,190400,47119736,579,579,579,579,0
20241004,190300,47119736,579,579,579,579,0
20241004,190200,47119736,579,579,579,579,0
20241004,190100,47119736,579,579,579,579,0
20241004,190000,47119736,579,579,579,579,0
20241004,185900,47119736,579,579,579,579,0
20241004,185800,47119736,579,579,579,579,0
20241004,185700,47119736,579,579,579,579,0
20241004,185600,47119736,579,579,579,579,0
20241004,185500,47119736,579,579,579,579,0
20241004,185400,47119736,579,579,579,579,0
20241004,185300,47119736,579,579,579,579,0
20241004,185200,47119736,579,579,579,579,0
20241004,185100,47119736,579,579,579,579,0
20241004,185000,47119736,579,579,579,579,0
20241004,184900,47119736,579,579,579,579,0
20241004,184800,47119736,579,579,579,579,0
20241004,184700,47119736,579,579,579,579,0
20241004,184600,47119736,579,579,579,579,0
20241004,184500,47119736,579,579,579,579,0
20241004,184400,47119736,579,579,579,579,0
20241004,184300,47119736,579,579,579,579,0
20241004,184200,47119736,579,579,579,579,0
20241004,184100,47119736,579,579,579,579,0
20241004,184000,47119736,579,579,579,579,0
20241004,183900,47119736,579,579,579,579,0
20241004,183800,47119736,579,579,579,579,888
20241004,183700,47119736,579,579,579,579,0
20241004,183600,47119736,579,579,579,579,0
20241004,183500,47119736,579,579,579,579,0
20241004,183400,47119736,579,579,579,579,0
20241004,183300,47119736,579,579,579,579,0
20241004,183200,47119736,579,579,579,579,0
20241004,183100,47119736,579,579,579,579,0
20241004,183000,47119736,579,579,579,579,0
20241004,182900,47119736,579,579,579,579,0
20241004,182800,47119736,579,579,579,579,0
20241004,182700,47119736,579,579,579,579,0
20241004,182600,47119736,579,579,579,579,0
20241004,182500,47119736,579,579,579,579,0
20241004,182400,47119736,579,579,579,579,0
20241004,182300,47119736,579,579,579,579,0
20241004,182200,47119736,579,579,579,579,0
20241004,182100,47119736,579,579,579,579,0
20241004,182000,47119736,579,579,579,579,0
20241004,181900,47119736,579,579,579,579,0
20241004,181800,47119736,579,579,579,579,0
20241004,181700,47119736,579,579,579,579,0
20241004,181600,47119736,579,579,579,579,0
20241004,181500,47119736,579,579,579,579,0
20241004,181400,47119736,579,579,579,579,0
20241004,181300,47119736,579,579,579,579,0
20241004,181200,47119736,579,579,579,579,0
20241004,181100,47119736,579,579,579,579,0
20241004,181000,47119736,579,579,579,579,0
20241004,180900,47119736,579,579,579,579,0
20241004,180800,47119736,579,579,579,579,888
20241004,180700,47119736,579,579,579,579,0
20241004,180600,47119736,579,579,579,579,0
20241004,180500,47119736,579,579,579,579,0
20241004,180400,47119736,579,579,579,579,0
20241004,180300,47119736,579,579,579,579,0
20241004,180200,47119736,579,579,579,579,0
20241004,180100,47119736,579,579,579,579,0
20241004,180000,47119736,579,579,579,579,0
20241004,175900,47119736,579,579,579,579,0
20241004,175800,47119736,579,579,579,579,0
20241004,175700,47119736,579,579,579,579,0
20241004,175600,47119736,579,579,579,579,0
20241004,175500,47119736,579,579,579,579,0
20241004,175400,47119736,579,579,579,579,0
20241004,175300,47119736,579,579,579,579,0
20241004,175200,47119736,579,579,579,579,0
20241004,175100,47119736,579,579,579,579,0
20241004,175000,47119736,579,579,579,579,0
20241004,174900,47119736,579,579,579,579,0
20241004,174800,47119736,579,579,579,579,0
20241004,174700,47119736,579,579,579,579,0
20241004,174600,47119736,579,579,579,579,0
20241004,174500,47119736,579,579,579,579,0
20241004,174400,47119736,579,579,579,579,0
20241004,174300,47119736,579,579,579,579,0
20241004,174200,47119736,579,579,579,579,0
20241004,174100,47119736,579,579,579,579,0
20241004,174000,47119736,579,579,579,579,0
20241004,173900,47119736,579,579,579,579,0
20241004,173800,47119736,579,579,579,579,888
20241004,173700,47119736,579,579,579,579,0
20241004,173600,47119736,579,579,579,579,0
20241004,173500,47119736,579,579,579,579,0
20241004,173400,47119736,579,579,579,579,0
20241004,173300,47119736,579,579,579,579,0
20241004,173200,47119736,579,579,579,579,0
20241004,173100,47119736,579,579,579,579,0
20241004,173000,47119736,579,579,579,579,0
20241004,172900,47119736,579,579,579,579,0
20241004,172800,47119736,579,579,579,579,0
20241004,172700,47119736,579,579,579,579,0
20241004,172600,47119736,579,579,579,579,0
20241004,172500,47119736,579,579,579,579,0
20241004,172400,47119736,579,579,579,579,0
20241004,172300,47119736,579,579,579,579,0
20241004,172200,47119736,579,579,579,579,0
20241004,172100,47119736,579,579,579,579,0
20241004,172000,47119736,579,579,579,579,0
20241004,171900,47119736,579,579,579,579,0
20241004,171800,47119736,579,579,579,579,0
20241004,171700,47119736,579,579,579,579,0
20241004,171600,47119736,579,579,579,579,0
20241004,171500,47119736,579,579,579,579,0
20241004,171400,47119736,579,579,579,579,0
20241004,171300,47119736,579,579,579,579,0
20241004,171200,47119736,579,579,579,579,0
20241004,171100,47119736,579,579,579,579,0
20241004,171000,47119736,579,579,579,579,0
20241004,170900,47119736,579,579,579,579,0
20241004,170800,47119736,579,579,579,579,888
20241004,170700,47119736,579,579,579,579,0
20241004,170600,47119736,579,579,579,579,0
20241004,170500,47119736,579,579,579,579,0
20241004,170400,47119736,579,579,579,579,0
20241004,170300,47119736,579,579,579,579,0
20241004,170200,47119736,579,579,579,579,0
20241004,170100,47119736,579,579,579,579,0
20241004,170000,47119736,579,579,579,579,0
20241004,165900,47119736,579,579,579,579,0
20241004,165800,47119736,579,579,579,579,0
20241004,165700,47119736,579,579,579,579,0
20241004,165600,47119736,579,579,579,579,0
20241004,165500,47119736,579,579,579,579,0
20241004,165400,47119736,579,579,579,579,0
20241004,165300,47119736,579,579,579,579,0
20241004,165200,47119736,579,579,579,579,0
20241004,165100,47119736,579,579,579,579,0
20241004,165000,47119736,579,579,579,579,0
20241004,164900,47119736,579,579,579,579,0
20241004,164800,47119736,579,579,579,579,0
20241004,164700,47119736,579,579,579,579,0
20241004,164600,47119736,579,579,579,579,0
20241004,164500,47119736,579,579,579,579,0
20241004,164400,47119736,579,579,579,579,0
20241004,164300,47119736,579,579,579,579,0
20241004,164200,47119736,579,579,579,579,0
20241004,164100,47119736,579,579,579,579,0
20241004,164000,47119736,579,579,579,579,0
20241004,163900,47119736,579,579,579,579,0
20241004,163800,47119736,579,579,579,579,888
20241004,163700,47119736,579,579,579,579,0
20241004,163600,47119736,579,579,579,579,0
20241004,163500,47119736,579,579,579,579,0
20241004,163400,47119736,579,579,579,579,0
20241004,163300,47119736,579,579,579,579,0
20241004,163200,47119736,579,579,579,579,0
20241004,163100,47119736,579,579,579,579,0
20241004,163000,47119736,579,579,579,579,0
20241004,162900,47119736,579,579,579,579,0
20241004,162800,47119736,579,579,579,579,0
20241004,162700,47119736,579,579,579,579,0
20241004,162600,47119736,579,579,579,579,0
20241004,162500,47119736,579,579,579,579,0
20241004,162400,47119736,579,579,579,579,0
20241004,162300,47119736,579,579,579,579,0
20241004,162200,47119736,579,579,579,579,0
20241004,162100,47119736,579,579,579,579,0
20241004,162000,47119736,579,579,579,579,0
20241004,161900,47119736,579,579,579,579,0
20241004,161800,47119736,579,579,579,579,0
20241004,161700,47119736,579,579,579,579,0
20241004,161600,47119736,579,579,579,579,0
20241004,161500,47119736,579,579,579,579,0
20241004,161400,47119736,579,579,579,579,0
20241004,161300,47119736,579,579,579,579,0
20241004,161200,47119736,579,579,579,579,0
20241004,161100,47119736,579,579,579,579,0
20241004,161000,47119736,579,579,579,579,0
20241004,160900,47119736,579,579,579,579,0
20241004,160800,47119736,579,579,579,579,888
20241004,160700,47119736,579,579,579,579,0
20241004,160600,47119736,579,579,579,579,0
20241004,160500,47119736,579,579,579,579,0
20241004,160400,47119736,579,579,579,579,0
20241004,160300,47119736,579,579,579,579,0
20241004,160200,47119736,579,579,579,579,0
20241004,160100,47119736,579,579,579,579,0
20241004,160000,47119736,579,579,579,579,0
20241004,155900,47119736,579,579,579,579,0
20241004,155800,47119736,579,579,579,579,0
20241004,155700,47119736,579,579,579,579,0
20241004,155600,47119736,579,579,579,579,0
20241004,155500,47119736,579,579,579,579,0
20241004,155400,47119736,579,579,579,579,0
20241004,155300,47119736,579,579,579,579,0
20241004,155200,47119736,579,579,579,579,0
20241004,155100,47119736,579,579,579,579,0
20241004,155000,47119736,579,579,579,579,0
20241004,154900,47119736,579,579,579,579,0
20241004,154800,47119736,579,579,579,579,0
20241004,154700,47119736,579,579,579,579,0
20241004,154600,47119736,579,579,579,579,0
20241004,154500,47119736,579,579,579,579,0
20241004,154400,47119736,579,579,579,579,0
20241004,154300,47119736,579,579,579,579,0
20241004,154200,47119736,579,579,579,579,0
20241004,154100,47119736,579,579,579,579,0
20241004,154000,47119736,579,579,579,579,0
20241004,153900,47119736,579,579,579,579,0
20241004,153800,47119736,579,579,579,579,888
20241004,153700,47119736,579,579,579,579,0
20241004,153600,47119736,579,579,579,579,0
20241004,153500,47119736,579,579,579,579,0
20241004,153400,47119736,579,579,579,579,0
20241004,153300,47119736,579,579,579,579,0
20241004,153200,47119736,579,579,579,579,0
20241004,153100,47119736,579,579,579,579,0
20241004,153000,47119736,579,579,579,579,888
20241004,152900,46605584,578,578,578,578,0
20241004,152800,46605584,578,578,578,578,0
20241004,152700,46605584,578,578,578,578,0
20241004,152600,46605584,578,578,578,578,0
20241004,152500,46605584,578,578,578,578,0
20241004,152400,46605584,578,578,578,578,0
20241004,152300,46605584,578,578,578,578,0
20241004,152200,46605584,578,578,578,578,0
20241004,152100,46605584,578,578,578,578,0
20241004,152000,46605584,578,578,578,578,0
20241004,151900,46605584,578,578,578,578,493
20241004,151800,46320630,578,578,578,578,380
20241004,151700,46100990,578,578,578,578,0
20241004,151600,46100990,578,578,578,578,0
20241004,151500,46100990,578,578,578,578,0
20241004,151400,46100990,578,578,578,578,0
20241004,151300,46100990,578,578,578,578,1
20241004,151200,46100412,572,576,576,572,445
20241004,151100,45844991,579,579,579,579,0
20241004,151000,45844991,579,579,579,579,0
20241004,150900,45844991,579,579,579,579,1
20241004,150800,45844412,579,579,579,579,0
20241004,150700,45844412,579,579,579,579,0
20241004,150600,45844412,579,579,579,579,10
20241004,150500,45838622,579,579,579,579,3
20241004,150400,45836885,579,579,579,579,0
20241004,150300,45836885,579,577,579,577,100
20241004,150200,45779012,577,577,577,576,988
20241004,150100,45208937,576,576,576,576,1189
20241004,150000,44524073,576,576,576,576,0
20241004,145900,44524073,576,576,576,576,1
20241004,145800,44523497,575,575,575,575,110
20241004,145700,44460247,576,576,576,576,0
20241004,145600,44460247,576,576,576,576,0
20241004,145500,44460247,576,576,576,576,12
20241004,145400,44453335,576,576,576,576,0
20241004,145300,44453335,576,576,576,576,54
20241004,145200,44422231,574,576,576,574,419
20241004,145100,44181322,577,577,577,577,0
20241004,145000,44181322,577,577,577,577,0
20241004,144900,44181322,577,577,577,577,0
20241004,144800,44181322,577,577,577,577,0
20241004,144700,44181322,577,577,577,577,0
20241004,144600,44181322,577,577,577,577,0
20241004,144500,44181322,577,577,577,577,0
20241004,144400,44181322,577,577,577,577,0
20241004,144300,44181322,577,577,577,577,0
20241004,144200,44181322,577,578,578,576,23
20241004,144100,44168033,578,578,578,578,0
20241004,144000,44168033,578,578,578,578,0
20241004,143900,44168033,578,578,578,578,0
20241004,143800,44168033,578,578,578,578,0
20241004,143700,44168033,578,578,578,578,0
20241004,143600,44168033,578,578,578,578,0
20241004,143500,44168033,578,578,578,578,0
20241004,143400,44168033,578,578,578,578,0
20241004,143300,44168033,578,578,578,578,0
20241004,143200,44168033,578,578,578,578,0
20241004,143100,44168033,578,578,578,578,1
20241004,143000,44167455,575,575,575,575,0
20241004,142900,44167455,575,575,575,575,20
20241004,142800,44155955,578,578,578,578,0
20241004,142700,44155955,578,578,578,578,0
20241004,142600,44155955,578,578,578,578,5
20241004,142500,44153065,578,578,578,578,0
20241004,142400,44153065,578,578,578,578,0
20241004,142300,44153065,578,578,578,578,0
20241004,142200,44153065,578,576,578,572,3244
20241004,142100,42291373,579,579,579,579,358
20241004,142000,42084091,579,579,579,579,0
20241004,141900,42084091,579,579,579,579,0
20241004,141800,42084091,579,579,579,579,0
20241004,141700,42084091,579,579,579,579,0
20241004,141600,42084091,579,579,579,579,1
20241004,141500,42083512,577,577,577,577,125
20241004,141400,42011387,579,579,579,579,0
20241004,141300,42011387,579,579,579,579,0
20241004,141200,42011387,579,579,579,579,0
20241004,141100,42011387,579,579,579,579,0
20241004,141000,42011387,579,579,579,579,0
20241004,140900,42011387,579,579,579,579,0
20241004,140800,42011387,579,579,579,579,0
20241004,140700,42011387,579,579,579,579,0
20241004,140600,42011387,579,579,579,579,1
20241004,140500,42010808,577,577,577,577,0
20241004,140400,42010808,577,578,579,577,203
20241004,140300,41893674,581,581,581,581,0
20241004,140200,41893674,581,581,581,581,0
20241004,140100,41893674,581,581,581,581,0
20241004,140000,41893674,581,581,581,581,0
20241004,135900,41893674,581,581,581,581,0
20241004,135800,41893674,581,581,581,581,0
20241004,135700,41893674,581,581,581,581,0
20241004,135600,41893674,581,581,581,581,0
20241004,135500,41893674,581,581,581,581,0
20241004,135400,41893674,581,581,581,581,0
20241004,135300,41893674,581,581,581,581,100
20241004,135200,41835574,581,581,581,581,0
20241004,135100,41835574,581,581,581,581,0
20241004,135000,41835574,581,581,581,581,0
20241004,134900,41835574,581,581,581,581,1
20241004,134800,41834993,581,578,581,577,181
20241004,134700,41730428,581,581,581,581,0
20241004,134600,41730428,581,581,581,581,0
20241004,134500,41730428,581,581,581,581,0
20241004,134400,41730428,581,581,581,581,0
20241004,134300,41730428,581,581,581,581,0
20241004,134200,41730428,581,581,581,581,0
20241004,134100,41730428,581,578,581,578,22
20241004,134000,41717709,581,581,581,581,0
20241004,133900,41717709,581,581,581,578,448
20241004,133800,41458759,579,579,579,579,0
20241004,133700,41458759,579,579,579,579,0
20241004,133600,41458759,579,579,579,579,10
20241004,133500,41452969,581,581,581,581,1000
20241004,133400,40871969,581,581,581,581,0
20241004,133300,40871969,581,581,581,581,0
20241004,133200,40871969,581,581,581,581,0
20241004,133100,40871969,581,581,581,581,0
20241004,133000,40871969,581,581,581,581,0
20241004,132900,40871969,581,581,581,581,0
20241004,132800,40871969,581,581,581,581,0
20241004,132700,40871969,581,581,581,581,0
20241004,132600,40871969,581,581,581,581,0
20241004,132500,40871969,581,581,581,581,0
20241004,132400,40871969,581,581,581,581,0
20241004,132300,40871969,581,581,581,581,0
20241004,132200,40871969,581,581,581,581,0
20241004,132100,40871969,581,581,581,581,0
20241004,132000,40871969,581,581,581,581,0
20241004,131900,40871969,581,581,581,581,0
20241004,131800,40871969,581,581,581,581,10
20241004,131700,40866159,581,581,581,581,0
20241004,131600,40866159,581,581,581,581,0
20241004,131500,40866159,581,581,581,581,0
20241004,131400,40866159,581,581,581,581,0
20241004,131300,40866159,581,581,581,581,1
20241004,131200,40865578,578,578,578,578,0
20241004,131100,40865578,578,578,578,578,2015
20241004,131000,39700908,582,582,582,582,0
20241004,130900,39700908,582,582,582,582,0
20241004,130800,39700908,582,582,582,582,0
20241004,130700,39700908,582,582,582,582,0
20241004,130600,39700908,582,582,582,582,0
20241004,130500,39700908,582,582,582,582,0
20241004,130400,39700908,582,582,582,582,20
20241004,130300,39689268,582,582,582,582,23
20241004,130200,39675882,582,582,582,582,0
20241004,130100,39675882,582,582,582,582,0
20241004,130000,39675882,582,582,582,582,0
20241004,125900,39675882,582,582,582,582,0
20241004,125800,39675882,582,582,582,582,0
20241004,125700,39675882,582,582,582,582,0
20241004,125600,39675882,582,582,582,582,0
20241004,125500,39675882,582,582,582,582,34
20241004,125400,39656094,582,582,582,582,0
20241004,125300,39656094,582,582,582,582,0
20241004,125200,39656094,582,578,582,578,2
20241004,125100,39654934,582,582,582,582,0
20241004,125000,39654934,582,582,582,582,40
20241004,124900,39631654,578,578,578,578,0
20241004,124800,39631654,578,578,578,578,0
20241004,124700,39631654,578,578,578,578,16
20241004,124600,39622406,582,582,582,582,0
20241004,124500,39622406,582,582,582,582,0
20241004,124400,39622406,582,582,582,582,1
20241004,124300,39621824,580,580,580,580,0
20241004,124200,39621824,580,580,580,580,10
20241004,124100,39616024,579,579,579,579,256
20241004,124000,39467800,582,582,582,582,0
20241004,123900,39467800,582,582,582,582,0
20241004,123800,39467800,582,582,582,582,0
20241004,123700,39467800,582,582,582,582,0
20241004,123600,39467800,582,582,582,582,100
20241004,123500,39409600,582,582,582,582,0
20241004,123400,39409600,582,582,582,582,0
20241004,123300,39409600,582,582,582,582,0
20241004,123200,39409600,582,582,582,582,10
20241004,123100,39403780,582,582,582,582,0
20241004,123000,39403780,582,582,582,582,0
20241004,122900,39403780,582,582,582,582,0
20241004,122800,39403780,582,582,582,582,50
20241004,122700,39374680,582,582,582,582,1
20241004,122600,39374098,580,580,580,580,20
20241004,122500,39362498,580,580,580,580,1700
20241004,122400,38376498,580,580,580,580,0
20241004,122300,38376498,580,580,580,580,0
20241004,122200,38376498,580,580,580,580,0
20241004,122100,38376498,580,580,580,580,0
20241004,122000,38376498,580,580,580,580,2
20241004,121900,38375338,580,580,580,580,0
20241004,121800,38375338,580,579,580,579,101
20241004,121700,38316858,579,579,579,579,0
20241004,121600,38316858,579,579,579,579,8
20241004,121500,38312226,579,579,579,579,10
20241004,121400,38306436,578,578,578,578,0
20241004,121300,38306436,578,578,578,578,0
20241004,121200,38306436,578,578,578,578,0
20241004,121100,38306436,578,578,578,578,0
20241004,121000,38306436,578,579,579,578,942
20241004,120900,37761943,579,579,579,579,0
20241004,120800,37761943,579,579,579,579,0
20241004,120700,37761943,579,579,579,579,0
20241004,120600,37761943,579,579,579,579,0
20241004,120500,37761943,579,579,579,579,0
20241004,120400,37761943,579,579,579,579,43
20241004,120300,37737046,583,583,583,583,0
20241004,120200,37737046,583,583,583,583,0
20241004,120100,37737046,583,583,583,583,0
20241004,120000,37737046,583,583,583,583,0
20241004,115900,37737046,583,583,583,583,10
20241004,115800,37731216,579,579,579,579,0
20241004,115700,37731216,579,579,579,579,0
20241004,115600,37731216,579,579,579,579,474
20241004,115500,37456770,579,579,579,579,26
20241004,115400,37441716,579,579,579,578,3231
20241004,115300,35574157,578,578,578,578,421
20241004,115200,35330819,578,578,578,578,0
20241004,115100,35330819,578,578,578,578,19
20241004,115000,35319837,578,579,579,578,1067
20241004,114900,34703062,580,580,580,580,63
20241004,114800,34666522,580,580,580,580,10
20241004,114700,34660722,580,580,580,580,17
20241004,114600,34650862,580,580,580,580,0
20241004,114500,34650862,580,580,580,580,100
20241004,114400,34592862,581,580,581,580,132
20241004,114300,34516301,578,578,578,578,1
20241004,114200,34515723,580,580,580,580,0
20241004,114100,34515723,580,580,580,580,0
20241004,114000,34515723,580,580,580,580,0
20241004,113900,34515723,580,580,580,580,0
20241004,113800,34515723,580,580,580,580,1
20241004,113700,34515143,579,579,579,579,0
20241004,113600,34515143,579,579,579,579,1037
20241004,113500,33914720,580,580,580,580,0
20241004,113400,33914720,580,580,580,580,5
20241004,113300,33911820,580,580,580,580,0
20241004,113200,33911820,580,580,580,580,0
20241004,113100,33911820,580,580,580,580,0
20241004,113000,33911820,580,580,580,580,0
20241004,112900,33911820,580,580,580,580,10
20241004,112800,33906020,580,580,580,580,397
20241004,112700,33675760,581,581,581,581,1
20241004,112600,33675179,581,581,581,581,0
20241004,112500,33675179,581,581,581,581,0
20241004,112400,33675179,581,581,581,581,0
20241004,112300,33675179,581,581,581,581,0
20241004,112200,33675179,581,582,582,581,1193
20241004,112100,32982041,585,585,585,585,0
20241004,112000,32982041,585,585,585,585,0
20241004,111900,32982041,585,585,585,585,0
20241004,111800,32982041,585,585,585,585,0
20241004,111700,32982041,585,585,585,585,0
20241004,111600,32982041,585,585,585,585,0
20241004,111500,32982041,585,581,585,581,2
20241004,111400,32980875,585,585,585,585,0
20241004,111300,32980875,585,585,585,585,0
20241004,111200,32980875,585,585,585,585,0
20241004,111100,32980875,585,585,585,585,0
20241004,111000,32980875,585,585,585,585,1
20241004,110900,32980290,581,581,581,581,50
20241004,110800,32951240,581,581,581,581,0
20241004,110700,32951240,581,585,585,581,102
20241004,110600,32891578,585,585,585,585,0
20241004,110500,32891578,585,585,585,585,0
20241004,110400,32891578,585,585,585,585,0
20241004,110300,32891578,585,585,585,585,0
20241004,110200,32891578,585,585,585,585,0
20241004,110100,32891578,585,585,585,585,0
20241004,110000,32891578,585,585,585,585,0
20241004,105900,32891578,585,585,585,585,2
20241004,105800,32890408,585,585,585,585,5
20241004,105700,32887483,585,585,585,585,10
20241004,105600,32881633,585,583,585,583,117
20241004,105500,32813418,583,583,583,583,4
20241004,105400,32811086,583,583,583,583,0
20241004,105300,32811086,583,583,583,583,0
20241004,105200,32811086,583,583,583,583,0
20241004,105100,32811086,583,583,583,583,34
20241004,105000,32791264,583,583,583,583,0
20241004,104900,32791264,583,583,583,583,3
20241004,104800,32789515,582,582,582,582,0
20241004,104700,32789515,582,582,582,582,100
20241004,104600,32731315,583,580,583,579,501
20241004,104500,32441103,583,583,583,583,0
20241004,104400,32441103,583,583,583,583,0
20241004,104300,32441103,583,583,583,583,0
20241004,104200,32441103,583,583,583,583,1
20241004,104100,32440520,582,582,582,582,0
20241004,104000,32440520,582,582,582,582,818
20241004,103900,31964444,582,582,582,582,0
20241004,103800,31964444,582,582,582,582,0
20241004,103700,31964444,582,582,582,582,0
20241004,103600,31964444,582,582,582,582,0
20241004,103500,31964444,582,582,582,582,0
20241004,103400,31964444,582,582,582,582,0
20241004,103300,31964444,582,582,582,582,0
20241004,103200,31964444,582,582,582,582,0
20241004,103100,31964444,582,581,582,581,106
20241004,103000,31902760,582,582,582,582,0
20241004,102900,31902760,582,582,582,582,0
20241004,102800,31902760,582,582,582,582,0
20241004,102700,31902760,582,582,582,582,0
20241004,102600,31902760,582,582,582,582,0
20241004,102500,31902760,582,582,582,582,0
20241004,102400,31902760,582,582,582,582,0
20241004,102300,31902760,582,582,582,582,0
20241004,102200,31902760,582,582,582,582,80
20241004,102100,31856200,582,582,582,582,301
20241004,102000,31681018,580,581,581,580,295
20241004,101900,31509643,582,582,582,582,20
20241004,101800,31498003,582,582,582,582,10
20241004,101700,31492183,581,581,581,581,54
20241004,101600,31460809,581,581,581,581,10
20241004,101500,31454999,581,581,581,581,0
20241004,101400,31454999,581,580,581,580,901
20241004,101300,30931691,579,580,580,579,37
20241004,101200,30910251,580,580,580,580,0
20241004,101100,30910251,580,580,580,580,0
20241004,101000,30910251,580,580,580,580,0
20241004,100900,30910251,580,580,580,580,0
20241004,100800,30910251,580,580,580,580,51
20241004,100700,30880671,580,580,580,580,0
20241004,100600,30880671,580,580,580,580,2
20241004,100500,30879511,580,580,580,580,0
20241004,100400,30879511,580,580,580,580,3
20241004,100300,30877771,578,578,578,578,0
20241004,100200,30877771,578,578,578,578,376
20241004,100100,30660443,580,580,580,580,0
20241004,100000,30660443,580,580,580,580,0
20241004,095900,30660443,580,580,580,580,0
20241004,095800,30660443,580,580,580,580,4
20241004,095700,30658123,580,580,580,580,0
20241004,095600,30658123,580,580,580,580,0
20241004,095500,30658123,580,580,580,580,0
20241004,095400,30658123,580,580,580,580,0
20241004,095300,30658123,580,580,580,580,447
20241004,095200,30398863,581,581,581,581,0
20241004,095100,30398863,581,581,581,581,26
20241004,095000,30383757,581,580,581,580,202
20241004,094900,30266596,581,581,581,581,1
20241004,094800,30266015,577,577,577,577,4
20241004,094700,30263707,581,581,581,581,0
20241004,094600,30263707,581,581,581,581,60
20241004,094500,30228847,581,581,581,581,0
20241004,094400,30228847,581,581,581,581,1
20241004,094300,30228266,581,581,581,581,149
20241004,094200,30141697,581,581,581,581,98
20241004,094100,30084759,581,582,582,579,1012
20241004,094000,29498806,581,581,581,576,216
20241004,093900,29373540,580,580,580,580,179
20241004,093800,29269720,579,579,579,579,1587
20241004,093700,28350847,579,579,579,579,13
20241004,093600,28343320,579,578,579,578,301
20241004,093500,28169341,579,579,579,579,0
20241004,093400,28169341,579,579,579,579,0
20241004,093300,28169341,579,579,579,579,829
20241004,093200,27689350,579,579,579,579,0
20241004,093100,27689350,579,579,579,579,0
20241004,093000,27689350,579,579,579,579,0
20241004,092900,27689350,579,574,579,574,214
20241004,092800,27565944,574,575,575,574,222
20241004,092700,27438394,579,579,579,579,0
20241004,092600,27438394,579,573,579,573,42
20241004,092500,27414097,573,572,573,572,10
20241004,092400,27408368,570,570,570,570,2187
20241004,092300,26161778,570,568,570,566,1777
20241004,092200,25155734,565,573,573,565,27815
20241004,092100,9307843,574,574,574,574,2207
20241004,092000,8041025,575,575,575,575,2
20241004,091900,8039875,575,580,580,575,1501
20241004,091800,7176629,575,578,578,575,10000
20241004,091700,1419665,581,581,581,581,10
20241004,091600,1413855,582,582,582,582,0
20241004,091500,1413855,582,582,582,582,0
20241004,091400,1413855,582,582,582,582,0
20241004,091300,1413855,582,582,582,582,0
20241004,091200,1413855,582,582,582,582,2
20241004,091100,1412691,582,582,582,582,201
20241004,091000,1295709,581,580,581,580,1190
20241004,090900,605449,578,578,578,578,326
20241004,090800,417021,579,579,579,579,111
20241004,090700,352752,579,579,579,579,110
20241004,090600,289062,582,582,582,582,1
20241004,090500,288480,579,579,579,579,0
20241004,090400,288480,579,579,579,579,26
20241004,090300,273426,579,580,580,579,132
20241004,090200,196988,583,583,583,583,1
20241004,090100,196405,580,581,581,580,313
20241004,090000,14565,582,583,583,582,25