stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,185400,660648186,879,879,879,879,7134
20241010,185300,660648186,879,879,879,879,0
20241010,185200,660648186,879,879,879,879,0
20241010,185100,660648186,879,879,879,879,0
20241010,185000,660648186,879,879,879,879,0
20241010,184900,660648186,879,879,879,879,0
20241010,184800,660648186,879,879,879,879,0
20241010,184700,660648186,879,879,879,879,0
20241010,184600,660648186,879,879,879,879,0
20241010,184500,660648186,879,879,879,879,0
20241010,184400,660648186,879,879,879,879,0
20241010,184300,660648186,879,879,879,879,0
20241010,184200,660648186,879,879,879,879,0
20241010,184100,660648186,879,879,879,879,0
20241010,184000,660648186,879,879,879,879,0
20241010,183900,660648186,879,879,879,879,0
20241010,183800,660648186,879,879,879,879,0
20241010,183700,660648186,879,879,879,879,0
20241010,183600,660648186,879,879,879,879,0
20241010,183500,660648186,879,879,879,879,0
20241010,183400,660648186,879,879,879,879,0
20241010,183300,660648186,879,879,879,879,0
20241010,183200,660648186,879,879,879,879,0
20241010,183100,660648186,879,879,879,879,0
20241010,183000,660648186,879,879,879,879,0
20241010,182900,660648186,879,879,879,879,0
20241010,182800,660648186,879,879,879,879,0
20241010,182700,660648186,879,879,879,879,0
20241010,182600,660648186,879,879,879,879,0
20241010,182500,660648186,879,879,879,879,0
20241010,182400,660648186,879,879,879,879,7134
20241010,182300,660648186,879,879,879,879,0
20241010,182200,660648186,879,879,879,879,0
20241010,182100,660648186,879,879,879,879,0
20241010,182000,660648186,879,879,879,879,0
20241010,181900,660648186,879,879,879,879,0
20241010,181800,660648186,879,879,879,879,0
20241010,181700,660648186,879,879,879,879,0
20241010,181600,660648186,879,879,879,879,0
20241010,181500,660648186,879,879,879,879,0
20241010,181400,660648186,879,879,879,879,0
20241010,181300,660648186,879,879,879,879,0
20241010,181200,660648186,879,879,879,879,0
20241010,181100,660648186,879,879,879,879,0
20241010,181000,660648186,879,879,879,879,0
20241010,180900,660648186,879,879,879,879,0
20241010,180800,660648186,879,879,879,879,0
20241010,180700,660648186,879,879,879,879,0
20241010,180600,660648186,879,879,879,879,0
20241010,180500,660648186,879,879,879,879,0
20241010,180400,660648186,879,879,879,879,0
20241010,180300,660648186,879,879,879,879,0
20241010,180200,660648186,879,879,879,879,0
20241010,180100,660648186,879,879,879,879,0
20241010,180000,660648186,879,879,879,879,0
20241010,175900,660648186,879,879,879,879,0
20241010,175800,660648186,879,879,879,879,0
20241010,175700,660648186,879,879,879,879,0
20241010,175600,660648186,879,879,879,879,0
20241010,175500,660648186,879,879,879,879,0
20241010,175400,660648186,879,879,879,879,7134
20241010,175300,660648186,879,879,879,879,0
20241010,175200,660648186,879,879,879,879,0
20241010,175100,660648186,879,879,879,879,0
20241010,175000,660648186,879,879,879,879,0
20241010,174900,660648186,879,879,879,879,0
20241010,174800,660648186,879,879,879,879,0
20241010,174700,660648186,879,879,879,879,0
20241010,174600,660648186,879,879,879,879,0
20241010,174500,660648186,879,879,879,879,0
20241010,174400,660648186,879,879,879,879,0
20241010,174300,660648186,879,879,879,879,0
20241010,174200,660648186,879,879,879,879,0
20241010,174100,660648186,879,879,879,879,0
20241010,174000,660648186,879,879,879,879,0
20241010,173900,660648186,879,879,879,879,0
20241010,173800,660648186,879,879,879,879,0
20241010,173700,660648186,879,879,879,879,0
20241010,173600,660648186,879,879,879,879,0
20241010,173500,660648186,879,879,879,879,0
20241010,173400,660648186,879,879,879,879,0
20241010,173300,660648186,879,879,879,879,0
20241010,173200,660648186,879,879,879,879,0
20241010,173100,660648186,879,879,879,879,0
20241010,173000,660648186,879,879,879,879,0
20241010,172900,660648186,879,879,879,879,0
20241010,172800,660648186,879,879,879,879,0
20241010,172700,660648186,879,879,879,879,0
20241010,172600,660648186,879,879,879,879,0
20241010,172500,660648186,879,879,879,879,0
20241010,172400,660648186,879,879,879,879,7134
20241010,172300,660648186,879,879,879,879,0
20241010,172200,660648186,879,879,879,879,0
20241010,172100,660648186,879,879,879,879,0
20241010,172000,660648186,879,879,879,879,0
20241010,171900,660648186,879,879,879,879,0
20241010,171800,660648186,879,879,879,879,0
20241010,171700,660648186,879,879,879,879,0
20241010,171600,660648186,879,879,879,879,0
20241010,171500,660648186,879,879,879,879,0
20241010,171400,660648186,879,879,879,879,0
20241010,171300,660648186,879,879,879,879,0
20241010,171200,660648186,879,879,879,879,0
20241010,171100,660648186,879,879,879,879,0
20241010,171000,660648186,879,879,879,879,0
20241010,170900,660648186,879,879,879,879,0
20241010,170800,660648186,879,879,879,879,0
20241010,170700,660648186,879,879,879,879,0
20241010,170600,660648186,879,879,879,879,0
20241010,170500,660648186,879,879,879,879,0
20241010,170400,660648186,879,879,879,879,0
20241010,170300,660648186,879,879,879,879,0
20241010,170200,660648186,879,879,879,879,0
20241010,170100,660648186,879,879,879,879,0
20241010,170000,660648186,879,879,879,879,0
20241010,165900,660648186,879,879,879,879,0
20241010,165800,660648186,879,879,879,879,0
20241010,165700,660648186,879,879,879,879,0
20241010,165600,660648186,879,879,879,879,0
20241010,165500,660648186,879,879,879,879,0
20241010,165400,660648186,879,879,879,879,7134
20241010,165300,660648186,879,879,879,879,0
20241010,165200,660648186,879,879,879,879,0
20241010,165100,660648186,879,879,879,879,0
20241010,165000,660648186,879,879,879,879,0
20241010,164900,660648186,879,879,879,879,0
20241010,164800,660648186,879,879,879,879,0
20241010,164700,660648186,879,879,879,879,0
20241010,164600,660648186,879,879,879,879,0
20241010,164500,660648186,879,879,879,879,0
20241010,164400,660648186,879,879,879,879,0
20241010,164300,660648186,879,879,879,879,0
20241010,164200,660648186,879,879,879,879,0
20241010,164100,660648186,879,879,879,879,0
20241010,164000,660648186,879,879,879,879,0
20241010,163900,660648186,879,879,879,879,0
20241010,163800,660648186,879,879,879,879,0
20241010,163700,660648186,879,879,879,879,0
20241010,163600,660648186,879,879,879,879,0
20241010,163500,660648186,879,879,879,879,0
20241010,163400,660648186,879,879,879,879,0
20241010,163300,660648186,879,879,879,879,0
20241010,163200,660648186,879,879,879,879,0
20241010,163100,660648186,879,879,879,879,0
20241010,163000,660648186,879,879,879,879,0
20241010,162900,660648186,879,879,879,879,0
20241010,162800,660648186,879,879,879,879,0
20241010,162700,660648186,879,879,879,879,0
20241010,162600,660648186,879,879,879,879,0
20241010,162500,660648186,879,879,879,879,0
20241010,162400,660648186,879,879,879,879,7134
20241010,162300,660648186,879,879,879,879,0
20241010,162200,660648186,879,879,879,879,0
20241010,162100,660648186,879,879,879,879,0
20241010,162000,660648186,879,879,879,879,0
20241010,161900,660648186,879,879,879,879,0
20241010,161800,660648186,879,879,879,879,0
20241010,161700,660648186,879,879,879,879,0
20241010,161600,660648186,879,879,879,879,0
20241010,161500,660648186,879,879,879,879,0
20241010,161400,660648186,879,879,879,879,0
20241010,161300,660648186,879,879,879,879,0
20241010,161200,660648186,879,879,879,879,0
20241010,161100,660648186,879,879,879,879,0
20241010,161000,660648186,879,879,879,879,0
20241010,160900,660648186,879,879,879,879,0
20241010,160800,660648186,879,879,879,879,0
20241010,160700,660648186,879,879,879,879,0
20241010,160600,660648186,879,879,879,879,0
20241010,160500,660648186,879,879,879,879,0
20241010,160400,660648186,879,879,879,879,0
20241010,160300,660648186,879,879,879,879,0
20241010,160200,660648186,879,879,879,879,0
20241010,160100,660648186,879,879,879,879,0
20241010,160000,660648186,879,879,879,879,0
20241010,155900,660648186,879,879,879,879,0
20241010,155800,660648186,879,879,879,879,0
20241010,155700,660648186,879,879,879,879,0
20241010,155600,660648186,879,879,879,879,0
20241010,155500,660648186,879,879,879,879,0
20241010,155400,660648186,879,879,879,879,7134
20241010,155300,660648186,879,879,879,879,0
20241010,155200,660648186,879,879,879,879,0
20241010,155100,660648186,879,879,879,879,0
20241010,155000,660648186,879,879,879,879,0
20241010,154900,660648186,879,879,879,879,0
20241010,154800,660648186,879,879,879,879,0
20241010,154700,660648186,879,879,879,879,0
20241010,154600,660648186,879,879,879,879,0
20241010,154500,660648186,879,879,879,879,0
20241010,154400,660648186,879,879,879,879,0
20241010,154300,660648186,879,879,879,879,0
20241010,154200,660648186,879,879,879,879,0
20241010,154100,660648186,879,879,879,879,0
20241010,154000,660648186,879,879,879,879,0
20241010,153900,660648186,879,879,879,879,0
20241010,153800,660648186,879,879,879,879,0
20241010,153700,660648186,879,879,879,879,0
20241010,153600,660648186,879,879,879,879,0
20241010,153500,660648186,879,879,879,879,0
20241010,153400,660648186,879,879,879,879,0
20241010,153300,660648186,879,879,879,879,0
20241010,153200,660648186,879,879,879,879,0
20241010,153100,660648186,879,879,879,879,0
20241010,153000,660648186,879,879,879,879,7134
20241010,152900,654377400,878,878,878,878,0
20241010,152800,654377400,878,878,878,878,0
20241010,152700,654377400,878,878,878,878,0
20241010,152600,654377400,878,878,878,878,0
20241010,152500,654377400,878,878,878,878,0
20241010,152400,654377400,878,878,878,878,0
20241010,152300,654377400,878,878,878,878,0
20241010,152200,654377400,878,878,878,878,0
20241010,152100,654377400,878,878,878,878,0
20241010,152000,654377400,878,878,878,878,0
20241010,151900,654377400,878,877,878,877,4620
20241010,151800,650324519,877,876,877,876,52
20241010,151700,650278966,877,876,877,876,1225
20241010,151600,649204644,878,875,878,875,25
20241010,151500,649182711,875,875,875,875,0
20241010,151400,649182711,875,875,875,875,297
20241010,151300,648922836,878,878,878,878,1
20241010,151200,648921958,874,876,876,874,3050
20241010,151100,646253242,875,878,879,875,776
20241010,151000,645574190,878,876,878,875,2002
20241010,150900,643822346,875,876,876,874,797
20241010,150800,643125192,874,877,879,874,1809
20241010,150700,641541371,875,875,875,875,500
20241010,150600,641103871,875,876,878,875,26403
20241010,150500,617966425,876,878,878,876,5853
20241010,150400,612832287,878,878,880,878,7
20241010,150300,612826135,880,879,880,879,2
20241010,150200,612824376,878,878,878,878,15
20241010,150100,612811206,880,878,880,878,813
20241010,150000,612097213,878,878,878,878,0
20241010,145900,612097213,878,879,879,878,12
20241010,145800,612086669,879,879,879,879,90
20241010,145700,612007559,879,880,880,879,50
20241010,145600,611963589,879,877,880,877,6875
20241010,145500,605920326,877,877,877,877,22
20241010,145400,605901032,878,878,878,878,6
20241010,145300,605895764,878,877,878,877,935
20241010,145200,605075732,877,876,877,876,14
20241010,145100,605063459,877,877,877,877,1093
20241010,145000,604104898,878,878,878,878,0
20241010,144900,604104898,878,877,878,877,877
20241010,144800,603335637,877,877,877,877,300
20241010,144700,603072537,878,879,879,878,377
20241010,144600,602741530,878,876,878,876,6876
20241010,144500,596712438,876,876,876,876,0
20241010,144400,596712438,876,876,876,876,2982
20241010,144300,594100206,876,877,877,876,535
20241010,144200,593631530,877,878,878,877,60
20241010,144100,593578900,877,877,877,877,8776
20241010,144000,585882348,878,878,878,877,2937
20241010,143900,583306596,877,877,877,877,2483
20241010,143800,581129005,878,880,880,878,30
20241010,143700,581102635,880,880,880,880,0
20241010,143600,581102635,880,879,880,879,47028
20241010,143500,539762227,880,879,880,879,3
20241010,143400,539759589,879,879,879,879,3318
20241010,143300,536843067,880,880,880,880,0
20241010,143200,536843067,880,880,880,880,300
20241010,143100,536579067,880,880,880,880,400
20241010,143000,536227067,880,880,880,880,1354
20241010,142900,535035547,880,880,880,880,5731
20241010,142800,529992267,880,881,881,879,2014
20241010,142700,528218948,880,874,880,874,40954
20241010,142600,492327245,874,874,874,874,219
20241010,142500,492135839,874,874,874,874,150
20241010,142400,492004739,873,873,873,873,0
20241010,142300,492004739,873,874,874,873,499
20241010,142200,491569062,874,874,874,874,122
20241010,142100,491462434,874,874,874,874,126
20241010,142000,491352310,874,874,874,874,3028
20241010,141900,488705838,876,876,876,876,0
20241010,141800,488705838,876,876,876,876,101
20241010,141700,488617362,876,876,876,876,0
20241010,141600,488617362,876,876,876,876,0
20241010,141500,488617362,876,876,876,876,1
20241010,141400,488616486,876,876,876,876,0
20241010,141300,488616486,876,876,876,876,1000
20241010,141200,487740486,875,875,875,875,660
20241010,141100,487162986,876,876,876,876,0
20241010,141000,487162986,876,876,876,876,18
20241010,140900,487147218,876,876,876,876,3
20241010,140800,487144590,876,876,876,876,1000
20241010,140700,486268590,876,876,876,876,0
20241010,140600,486268590,876,876,876,876,0
20241010,140500,486268590,876,876,876,876,500
20241010,140400,485830590,872,872,872,872,0
20241010,140300,485830590,872,872,872,872,0
20241010,140200,485830590,872,872,872,872,0
20241010,140100,485830590,872,872,872,872,29
20241010,140000,485805302,872,872,872,872,2885
20241010,135900,483289582,871,876,876,871,11025
20241010,135800,473679048,876,876,876,876,351
20241010,135700,473371572,877,877,877,877,37
20241010,135600,473339123,877,876,877,876,2100
20241010,135500,471497523,876,876,876,876,1003
20241010,135400,470618895,873,874,874,873,550
20241010,135300,470138695,873,874,874,873,4499
20241010,135200,466211018,873,873,873,873,0
20241010,135100,466211018,873,873,873,873,0
20241010,135000,466211018,873,873,873,873,1000
20241010,134900,465338018,873,875,875,873,3001
20241010,134800,462715155,875,875,875,875,0
20241010,134700,462715155,875,875,875,875,0
20241010,134600,462715155,875,876,876,875,1025
20241010,134500,461818124,875,875,875,875,0
20241010,134400,461818124,875,876,876,875,9
20241010,134300,461810248,876,877,877,875,1051
20241010,134200,460888601,877,877,877,877,0
20241010,134100,460888601,877,877,877,877,1
20241010,134000,460887724,877,876,877,876,60
20241010,133900,460835154,876,876,876,876,152
20241010,133800,460702002,876,876,876,876,5
20241010,133700,460697622,876,876,876,876,6
20241010,133600,460692366,876,876,876,876,1506
20241010,133500,459373110,876,876,876,876,5
20241010,133400,459368730,873,873,873,873,0
20241010,133300,459368730,873,873,873,873,3
20241010,133200,459366111,872,874,874,872,246
20241010,133100,459151595,872,872,872,872,320
20241010,133000,458872555,872,872,872,872,25542
20241010,132900,436599931,872,873,873,872,3000
20241010,132800,433983881,873,873,873,873,0
20241010,132700,433983881,873,872,873,872,845
20241010,132600,433246259,872,872,872,872,580
20241010,132500,432740499,875,875,875,871,2345
20241010,132400,430695921,876,876,876,876,1
20241010,132300,430695045,875,875,875,875,1957
20241010,132200,428982670,875,875,875,875,1175
20241010,132100,427954545,875,875,875,875,0
20241010,132000,427954545,875,877,877,870,84834
20241010,131900,354075155,877,877,877,877,0
20241010,131800,354075155,877,877,877,877,4800
20241010,131700,349865555,877,877,877,877,5101
20241010,131600,345391978,876,876,876,876,0
20241010,131500,345391978,876,876,876,876,0
20241010,131400,345391978,876,876,876,876,0
20241010,131300,345391978,876,876,876,876,18
20241010,131200,345376210,877,877,877,877,367
20241010,131100,345054351,877,877,877,876,437
20241010,131000,344671462,877,877,877,877,400
20241010,130900,344320662,876,876,876,876,0
20241010,130800,344320662,876,876,876,876,0
20241010,130700,344320662,876,878,878,876,3897
20241010,130600,340899928,879,879,879,879,0
20241010,130500,340899928,879,879,879,879,0
20241010,130400,340899928,879,879,879,879,0
20241010,130300,340899928,879,879,879,879,6
20241010,130200,340894654,879,879,879,879,1
20241010,130100,340893775,878,878,878,878,0
20241010,130000,340893775,878,878,878,878,0
20241010,125900,340893775,878,878,878,878,1500
20241010,125800,339576775,878,878,878,878,1337
20241010,125700,338402889,878,878,878,878,4683
20241010,125600,334291215,876,876,876,876,0
20241010,125500,334291215,876,876,876,876,154
20241010,125400,334156311,878,878,878,878,700
20241010,125300,333541711,876,876,876,876,44
20241010,125200,333503167,878,876,878,876,1010
20241010,125100,332618387,875,875,875,875,2000
20241010,125000,330868387,875,875,875,875,0
20241010,124900,330868387,875,875,875,875,0
20241010,124800,330868387,875,875,875,875,5
20241010,124700,330864012,875,875,875,875,91
20241010,124600,330784387,874,876,876,873,3515
20241010,124500,327710739,879,879,879,879,51
20241010,124400,327665910,879,879,879,879,1
20241010,124300,327665031,880,880,880,880,0
20241010,124200,327665031,880,880,880,880,10
20241010,124100,327656231,880,880,880,880,0
20241010,124000,327656231,880,880,880,880,250
20241010,123900,327436231,880,880,880,880,600
20241010,123800,326908231,880,880,880,880,301
20241010,123700,326643351,881,880,881,880,3013
20241010,123600,323988918,880,880,880,880,1193
20241010,123500,322939078,880,876,880,876,11
20241010,123400,322929438,875,875,875,875,376
20241010,123300,322600438,881,876,881,876,10000
20241010,123200,313814067,876,876,876,876,0
20241010,123100,313814067,876,876,876,876,235
20241010,123000,313608207,876,876,876,876,500
20241010,122900,313170207,877,877,877,877,0
20241010,122800,313170207,877,878,878,877,125
20241010,122700,313060565,878,877,878,876,1264
20241010,122600,311953127,877,877,877,877,50
20241010,122500,311909277,878,877,880,877,203
20241010,122400,311730810,880,880,880,880,0
20241010,122300,311730810,880,880,880,880,5
20241010,122200,311726410,876,876,876,876,1000
20241010,122100,310850410,876,877,877,876,104
20241010,122000,310759221,877,877,877,877,1609
20241010,121900,309348128,877,878,878,877,901
20241010,121800,308557502,878,878,878,878,2
20241010,121700,308555746,878,878,878,878,12
20241010,121600,308545210,880,880,880,880,18
20241010,121500,308529370,878,878,878,878,0
20241010,121400,308529370,878,878,878,878,0
20241010,121300,308529370,878,878,878,878,0
20241010,121200,308529370,878,878,878,878,0
20241010,121100,308529370,878,878,878,878,8
20241010,121000,308522346,878,878,878,878,42
20241010,120900,308485470,881,881,881,881,5
20241010,120800,308481065,880,880,880,880,5
20241010,120700,308476665,880,880,880,880,0
20241010,120600,308476665,880,880,880,880,70
20241010,120500,308415065,879,879,879,879,30
20241010,120400,308388695,880,880,880,880,75
20241010,120300,308322695,880,880,880,880,120
20241010,120200,308217095,880,880,880,880,5126
20241010,120100,303706215,880,880,880,880,0
20241010,120000,303706215,880,880,880,880,211
20241010,115900,303520535,881,880,881,880,33
20241010,115800,303491492,880,880,881,880,1211
20241010,115700,302425802,880,880,880,880,1
20241010,115600,302424922,880,880,880,880,0
20241010,115500,302424922,880,880,880,880,58
20241010,115400,302373882,881,881,881,881,1900
20241010,115300,300699982,881,881,881,881,0
20241010,115200,300699982,881,881,881,881,434
20241010,115100,300317628,881,881,881,881,49
20241010,115000,300274459,881,881,881,881,114
20241010,114900,300174025,881,878,882,878,20460
20241010,114800,282157093,877,877,877,877,27
20241010,114700,282133414,878,878,878,878,50
20241010,114600,282089514,878,878,878,878,1461
20241010,114500,280806756,878,879,879,878,224
20241010,114400,280610081,878,878,878,878,0
20241010,114300,280610081,878,875,878,875,10437
20241010,114200,271448969,875,874,875,874,4725
20241010,114100,267314801,872,872,872,872,10
20241010,114000,267306081,872,873,873,872,2000
20241010,113900,265560633,874,874,874,874,10
20241010,113800,265551893,874,874,874,874,2
20241010,113700,265550145,872,872,872,872,0
20241010,113600,265550145,872,872,872,872,1465
20241010,113500,264272665,872,872,872,872,2728
20241010,113400,261893849,872,872,872,872,0
20241010,113300,261893849,872,872,872,872,10
20241010,113200,261885129,872,874,874,872,1145
20241010,113100,260885719,874,873,875,873,25
20241010,113000,260863864,874,874,874,874,0
20241010,112900,260863864,874,874,874,874,1355
20241010,112800,259679594,875,875,875,875,3000
20241010,112700,257054594,874,874,874,874,0
20241010,112600,257054594,874,874,874,874,100
20241010,112500,256967194,874,874,874,874,2750
20241010,112400,254563694,873,873,873,873,0
20241010,112300,254563694,873,873,873,873,1
20241010,112200,254562821,873,873,873,873,140
20241010,112100,254440601,873,873,873,873,0
20241010,112000,254440601,873,873,873,873,55
20241010,111900,254392586,873,873,873,873,1267
20241010,111800,253286495,873,872,873,872,3472
20241010,111700,250255653,873,874,874,873,140
20241010,111600,250133430,875,875,875,875,1
20241010,111500,250132555,875,875,875,875,1
20241010,111400,250131680,875,875,875,875,6
20241010,111300,250126430,873,875,875,873,22
20241010,111200,250107220,873,873,873,873,119
20241010,111100,250003333,875,873,875,873,12
20241010,111000,249992835,873,874,874,873,2726
20241010,110900,247612311,873,873,873,873,1
20241010,110800,247611438,874,874,874,874,6
20241010,110700,247606194,875,875,875,875,201
20241010,110600,247430319,874,874,874,874,10
20241010,110500,247421579,874,874,874,874,1876
20241010,110400,245781955,874,875,875,874,521
20241010,110300,245326591,874,874,874,874,504
20241010,110200,244886095,873,873,873,873,0
20241010,110100,244886095,873,873,873,873,0
20241010,110000,244886095,873,873,873,873,0
20241010,105900,244886095,873,874,874,873,66
20241010,105800,244828472,872,874,874,872,716
20241010,105700,244204099,874,874,874,874,5
20241010,105600,244199729,871,873,873,871,128
20241010,105500,244088235,871,873,873,871,2003
20241010,105400,242342880,872,873,873,872,753
20241010,105300,241686249,872,872,872,872,0
20241010,105200,241686249,872,874,874,872,2858
20241010,105100,239193851,874,874,874,874,1
20241010,105000,239192977,873,873,873,873,1882
20241010,104900,237549991,873,873,873,873,0
20241010,104800,237549991,873,872,873,872,32
20241010,104700,237522077,873,873,873,873,1
20241010,104600,237521204,872,872,872,872,151
20241010,104500,237389532,873,872,873,872,143
20241010,104400,237264835,872,873,873,872,315
20241010,104300,236990140,873,873,873,873,5
20241010,104200,236985775,873,873,873,873,110
20241010,104100,236889745,873,873,873,873,3
20241010,104000,236887126,872,872,872,872,68
20241010,103900,236827830,872,872,872,872,577
20241010,103800,236324686,872,872,872,872,259
20241010,103700,236098838,872,873,873,872,6
20241010,103600,236093601,872,872,872,872,80
20241010,103500,236023841,872,872,872,872,3
20241010,103400,236021225,873,873,873,873,11
20241010,103300,236011622,873,873,873,873,0
20241010,103200,236011622,873,873,873,873,21
20241010,103100,235993289,873,871,873,871,106
20241010,103000,235900953,871,871,871,871,11
20241010,102900,235891372,871,871,871,871,0
20241010,102800,235891372,871,871,871,871,2
20241010,102700,235889630,871,871,871,871,0
20241010,102600,235889630,871,872,872,871,7943
20241010,102500,228971267,871,871,871,871,1206
20241010,102400,227920841,871,872,872,871,2780
20241010,102300,225497124,872,871,872,871,8
20241010,102200,225490153,872,872,872,872,103
20241010,102100,225400337,872,872,872,872,122
20241010,102000,225293953,872,872,872,872,23
20241010,101900,225273897,871,873,873,871,1159
20241010,101800,224264397,872,871,872,871,254
20241010,101700,224043063,873,873,873,873,0
20241010,101600,224043063,873,873,873,873,0
20241010,101500,224043063,873,872,873,872,600
20241010,101400,223519758,872,872,872,872,32
20241010,101300,223491854,872,872,872,872,1754
20241010,101200,221962366,873,873,873,873,4
20241010,101100,221958874,873,872,873,872,71
20241010,101000,221896941,873,873,873,873,1022
20241010,100900,221004735,873,873,873,873,2
20241010,100800,221002989,873,873,873,873,48
20241010,100700,220961085,872,873,873,872,213
20241010,100600,220775336,873,873,873,873,3
20241010,100500,220772717,873,873,873,873,30
20241010,100400,220746527,873,873,873,873,2
20241010,100300,220744781,872,872,872,872,1400
20241010,100200,219523981,872,872,872,872,5
20241010,100100,219519621,871,871,871,871,300
20241010,100000,219258321,871,872,872,871,1232
20241010,095900,218184949,872,872,872,872,0
20241010,095800,218184949,872,871,872,870,10291
20241010,095700,209222838,870,870,870,870,2657
20241010,095600,206911248,871,870,871,870,3308
20241010,095500,204033287,871,870,871,870,96
20241010,095400,203949752,870,870,870,870,3700
20241010,095300,200730752,871,871,871,871,1141
20241010,095200,199736941,871,871,871,871,1
20241010,095100,199736070,872,870,872,870,1012
20241010,095000,198855606,870,869,871,869,18765
20241010,094900,182532598,869,869,869,868,7497
20241010,094800,176019705,869,868,869,868,2251
20241010,094700,174065586,869,870,870,868,106
20241010,094600,173973570,870,870,870,870,526
20241010,094500,173515950,868,870,870,868,2190
20241010,094400,171613742,870,870,870,870,13
20241010,094300,171602432,869,868,869,868,1540
20241010,094200,170264872,868,869,869,868,1510
20241010,094100,168954182,869,870,870,869,10972
20241010,094000,159419434,870,870,870,869,495
20241010,093900,158989258,870,869,870,869,75
20241010,093800,158924066,870,870,870,870,187
20241010,093700,158761376,870,870,870,870,2599
20241010,093600,156500246,870,871,871,870,854
20241010,093500,155757214,871,871,871,870,1487
20241010,093400,154463457,871,870,871,870,220
20241010,093300,154271838,871,870,871,870,182
20241010,093200,154113466,870,872,872,870,3275
20241010,093100,151263680,872,870,872,870,4394
20241010,093000,147440882,872,870,872,870,5476
20241010,092900,142676560,870,870,870,870,1515
20241010,092800,141358510,870,870,871,870,2214
20241010,092700,139430130,871,874,874,871,2632
20241010,092600,137137635,871,871,871,871,3291
20241010,092500,134271174,870,871,871,870,3698
20241010,092400,131053483,871,871,871,871,85
20241010,092300,130979448,871,874,874,871,5097
20241010,092200,126539870,874,870,874,870,571
20241010,092100,126043096,870,872,872,869,15876
20241010,092000,112229383,872,871,872,871,267
20241010,091900,111996571,871,871,871,871,350
20241010,091800,111691721,871,871,871,871,1195
20241010,091700,110650876,871,871,871,871,287
20241010,091600,110400899,871,873,873,871,1293
20241010,091500,109274001,873,875,875,873,121
20241010,091400,109168326,876,875,876,875,2
20241010,091300,109166575,871,872,872,870,41997
20241010,091200,72600047,872,873,873,872,687
20241010,091100,72000686,873,876,876,873,2633
20241010,091000,69698122,875,877,877,875,4852
20241010,090900,65444133,877,876,877,876,5115
20241010,090800,60958803,876,874,876,874,60
20241010,090700,60906291,874,874,874,874,10107
20241010,090600,52072773,874,872,875,871,2626
20241010,090500,49779981,870,875,875,870,12914
20241010,090400,38522391,875,873,875,873,864
20241010,090300,37767767,872,873,875,872,7159
20241010,090200,31522821,873,874,876,872,1598
20241010,090100,30128492,874,875,876,873,9293
20241010,090000,22011984,874,875,877,874,25159