stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,185200,754304980,872,872,872,872,16981
20241011,185100,754304980,872,872,872,872,0
20241011,185000,754304980,872,872,872,872,0
20241011,184900,754304980,872,872,872,872,0
20241011,184800,754304980,872,872,872,872,0
20241011,184700,754304980,872,872,872,872,0
20241011,184600,754304980,872,872,872,872,0
20241011,184500,754304980,872,872,872,872,0
20241011,184400,754304980,872,872,872,872,0
20241011,184300,754304980,872,872,872,872,0
20241011,184200,754304980,872,872,872,872,0
20241011,184100,754304980,872,872,872,872,0
20241011,184000,754304980,872,872,872,872,0
20241011,183900,754304980,872,872,872,872,0
20241011,183800,754304980,872,872,872,872,0
20241011,183700,754304980,872,872,872,872,0
20241011,183600,754304980,872,872,872,872,0
20241011,183500,754304980,872,872,872,872,0
20241011,183400,754304980,872,872,872,872,0
20241011,183300,754304980,872,872,872,872,0
20241011,183200,754304980,872,872,872,872,0
20241011,183100,754304980,872,872,872,872,0
20241011,183000,754304980,872,872,872,872,0
20241011,182900,754304980,872,872,872,872,0
20241011,182800,754304980,872,872,872,872,0
20241011,182700,754304980,872,872,872,872,0
20241011,182600,754304980,872,872,872,872,0
20241011,182500,754304980,872,872,872,872,0
20241011,182400,754304980,872,872,872,872,0
20241011,182300,754304980,872,872,872,872,0
20241011,182200,754304980,872,872,872,872,16981
20241011,182100,754304980,872,872,872,872,0
20241011,182000,754304980,872,872,872,872,0
20241011,181900,754304980,872,872,872,872,0
20241011,181800,754304980,872,872,872,872,0
20241011,181700,754304980,872,872,872,872,0
20241011,181600,754304980,872,872,872,872,0
20241011,181500,754304980,872,872,872,872,0
20241011,181400,754304980,872,872,872,872,0
20241011,181300,754304980,872,872,872,872,0
20241011,181200,754304980,872,872,872,872,0
20241011,181100,754304980,872,872,872,872,0
20241011,181000,754304980,872,872,872,872,0
20241011,180900,754304980,872,872,872,872,0
20241011,180800,754304980,872,872,872,872,0
20241011,180700,754304980,872,872,872,872,0
20241011,180600,754304980,872,872,872,872,0
20241011,180500,754304980,872,872,872,872,0
20241011,180400,754304980,872,872,872,872,0
20241011,180300,754304980,872,872,872,872,0
20241011,180200,754304980,872,872,872,872,0
20241011,180100,754304980,872,872,872,872,0
20241011,180000,754304980,872,872,872,872,0
20241011,175900,754304980,872,872,872,872,0
20241011,175800,754304980,872,872,872,872,0
20241011,175700,754304980,872,872,872,872,0
20241011,175600,754304980,872,872,872,872,0
20241011,175500,754304980,872,872,872,872,0
20241011,175400,754304980,872,872,872,872,0
20241011,175300,754304980,872,872,872,872,0
20241011,175200,754304980,872,872,872,872,16981
20241011,175100,754304980,872,872,872,872,0
20241011,175000,754304980,872,872,872,872,0
20241011,174900,754304980,872,872,872,872,0
20241011,174800,754304980,872,872,872,872,0
20241011,174700,754304980,872,872,872,872,0
20241011,174600,754304980,872,872,872,872,0
20241011,174500,754304980,872,872,872,872,0
20241011,174400,754304980,872,872,872,872,0
20241011,174300,754304980,872,872,872,872,0
20241011,174200,754304980,872,872,872,872,0
20241011,174100,754304980,872,872,872,872,0
20241011,174000,754304980,872,872,872,872,0
20241011,173900,754304980,872,872,872,872,0
20241011,173800,754304980,872,872,872,872,0
20241011,173700,754304980,872,872,872,872,0
20241011,173600,754304980,872,872,872,872,0
20241011,173500,754304980,872,872,872,872,0
20241011,173400,754304980,872,872,872,872,0
20241011,173300,754304980,872,872,872,872,0
20241011,173200,754304980,872,872,872,872,0
20241011,173100,754304980,872,872,872,872,0
20241011,173000,754304980,872,872,872,872,0
20241011,172900,754304980,872,872,872,872,0
20241011,172800,754304980,872,872,872,872,0
20241011,172700,754304980,872,872,872,872,0
20241011,172600,754304980,872,872,872,872,0
20241011,172500,754304980,872,872,872,872,0
20241011,172400,754304980,872,872,872,872,0
20241011,172300,754304980,872,872,872,872,0
20241011,172200,754304980,872,872,872,872,16981
20241011,172100,754304980,872,872,872,872,0
20241011,172000,754304980,872,872,872,872,0
20241011,171900,754304980,872,872,872,872,0
20241011,171800,754304980,872,872,872,872,0
20241011,171700,754304980,872,872,872,872,0
20241011,171600,754304980,872,872,872,872,0
20241011,171500,754304980,872,872,872,872,0
20241011,171400,754304980,872,872,872,872,0
20241011,171300,754304980,872,872,872,872,0
20241011,171200,754304980,872,872,872,872,0
20241011,171100,754304980,872,872,872,872,0
20241011,171000,754304980,872,872,872,872,0
20241011,170900,754304980,872,872,872,872,0
20241011,170800,754304980,872,872,872,872,0
20241011,170700,754304980,872,872,872,872,0
20241011,170600,754304980,872,872,872,872,0
20241011,170500,754304980,872,872,872,872,0
20241011,170400,754304980,872,872,872,872,0
20241011,170300,754304980,872,872,872,872,0
20241011,170200,754304980,872,872,872,872,0
20241011,170100,754304980,872,872,872,872,0
20241011,170000,754304980,872,872,872,872,0
20241011,165900,754304980,872,872,872,872,0
20241011,165800,754304980,872,872,872,872,0
20241011,165700,754304980,872,872,872,872,0
20241011,165600,754304980,872,872,872,872,0
20241011,165500,754304980,872,872,872,872,0
20241011,165400,754304980,872,872,872,872,0
20241011,165300,754304980,872,872,872,872,0
20241011,165200,754304980,872,872,872,872,16981
20241011,165100,754304980,872,872,872,872,0
20241011,165000,754304980,872,872,872,872,0
20241011,164900,754304980,872,872,872,872,0
20241011,164800,754304980,872,872,872,872,0
20241011,164700,754304980,872,872,872,872,0
20241011,164600,754304980,872,872,872,872,0
20241011,164500,754304980,872,872,872,872,0
20241011,164400,754304980,872,872,872,872,0
20241011,164300,754304980,872,872,872,872,0
20241011,164200,754304980,872,872,872,872,0
20241011,164100,754304980,872,872,872,872,0
20241011,164000,754304980,872,872,872,872,0
20241011,163900,754304980,872,872,872,872,0
20241011,163800,754304980,872,872,872,872,0
20241011,163700,754304980,872,872,872,872,0
20241011,163600,754304980,872,872,872,872,0
20241011,163500,754304980,872,872,872,872,0
20241011,163400,754304980,872,872,872,872,0
20241011,163300,754304980,872,872,872,872,0
20241011,163200,754304980,872,872,872,872,0
20241011,163100,754304980,872,872,872,872,0
20241011,163000,754304980,872,872,872,872,0
20241011,162900,754304980,872,872,872,872,0
20241011,162800,754304980,872,872,872,872,0
20241011,162700,754304980,872,872,872,872,0
20241011,162600,754304980,872,872,872,872,0
20241011,162500,754304980,872,872,872,872,0
20241011,162400,754304980,872,872,872,872,0
20241011,162300,754304980,872,872,872,872,0
20241011,162200,754304980,872,872,872,872,16981
20241011,162100,754304980,872,872,872,872,0
20241011,162000,754304980,872,872,872,872,0
20241011,161900,754304980,872,872,872,872,0
20241011,161800,754304980,872,872,872,872,0
20241011,161700,754304980,872,872,872,872,0
20241011,161600,754304980,872,872,872,872,0
20241011,161500,754304980,872,872,872,872,0
20241011,161400,754304980,872,872,872,872,0
20241011,161300,754304980,872,872,872,872,0
20241011,161200,754304980,872,872,872,872,0
20241011,161100,754304980,872,872,872,872,0
20241011,161000,754304980,872,872,872,872,0
20241011,160900,754304980,872,872,872,872,0
20241011,160800,754304980,872,872,872,872,0
20241011,160700,754304980,872,872,872,872,0
20241011,160600,754304980,872,872,872,872,0
20241011,160500,754304980,872,872,872,872,0
20241011,160400,754304980,872,872,872,872,0
20241011,160300,754304980,872,872,872,872,0
20241011,160200,754304980,872,872,872,872,0
20241011,160100,754304980,872,872,872,872,0
20241011,160000,754304980,872,872,872,872,0
20241011,155900,754304980,872,872,872,872,0
20241011,155800,754304980,872,872,872,872,0
20241011,155700,754304980,872,872,872,872,0
20241011,155600,754304980,872,872,872,872,0
20241011,155500,754304980,872,872,872,872,0
20241011,155400,754304980,872,872,872,872,0
20241011,155300,754304980,872,872,872,872,0
20241011,155200,754304980,872,872,872,872,16981
20241011,155100,754304980,872,872,872,872,0
20241011,155000,754304980,872,872,872,872,0
20241011,154900,754304980,872,872,872,872,0
20241011,154800,754304980,872,872,872,872,0
20241011,154700,754304980,872,872,872,872,0
20241011,154600,754304980,872,872,872,872,0
20241011,154500,754304980,872,872,872,872,0
20241011,154400,754304980,872,872,872,872,0
20241011,154300,754304980,872,872,872,872,0
20241011,154200,754304980,872,872,872,872,0
20241011,154100,754304980,872,872,872,872,0
20241011,154000,754304980,872,872,872,872,0
20241011,153900,754304980,872,872,872,872,0
20241011,153800,754304980,872,872,872,872,0
20241011,153700,754304980,872,872,872,872,0
20241011,153600,754304980,872,872,872,872,0
20241011,153500,754304980,872,872,872,872,0
20241011,153400,754304980,872,872,872,872,0
20241011,153300,754304980,872,872,872,872,0
20241011,153200,754304980,872,872,872,872,0
20241011,153100,754304980,872,872,872,872,0
20241011,153000,754304980,872,872,872,872,16981
20241011,152900,739497548,873,873,873,873,0
20241011,152800,739497548,873,873,873,873,0
20241011,152700,739497548,873,873,873,873,0
20241011,152600,739497548,873,873,873,873,0
20241011,152500,739497548,873,873,873,873,0
20241011,152400,739497548,873,873,873,873,0
20241011,152300,739497548,873,873,873,873,0
20241011,152200,739497548,873,873,873,873,0
20241011,152100,739497548,873,873,873,873,0
20241011,152000,739497548,873,873,873,873,0
20241011,151900,739497548,873,873,877,873,6366
20241011,151800,733940022,873,875,878,873,2100
20241011,151700,732104103,875,877,878,875,10009
20241011,151600,723316206,877,876,877,876,122
20241011,151500,723209284,877,876,877,876,10370
20241011,151400,714114864,876,876,876,876,23
20241011,151300,714094716,874,874,876,871,11634
20241011,151200,703948373,874,874,874,874,0
20241011,151100,703948373,874,874,874,874,1224
20241011,151000,702878597,876,874,876,874,3350
20241011,150900,699944697,874,874,874,874,3562
20241011,150800,696831509,873,874,874,873,1728
20241011,150700,695321790,873,874,874,873,303
20241011,150600,695057255,873,873,873,873,100
20241011,150500,694969955,873,874,874,873,1256
20241011,150400,693873211,874,874,874,874,1166
20241011,150300,692854127,874,874,874,874,211
20241011,150200,692669713,874,874,874,874,256
20241011,150100,692445969,874,874,874,874,309
20241011,150000,692175903,873,873,873,873,0
20241011,145900,692175903,873,873,873,873,250
20241011,145800,691957653,874,874,874,874,220
20241011,145700,691765373,874,874,874,873,89
20241011,145600,691687588,874,874,874,874,1101
20241011,145500,690725314,873,873,873,873,1
20241011,145400,690724441,872,873,877,872,1102
20241011,145300,689762481,874,874,874,874,386
20241011,145200,689425117,874,874,874,874,20
20241011,145100,689407637,878,875,878,875,352
20241011,145000,689098731,875,874,878,873,12537
20241011,144900,678108111,878,878,878,878,100
20241011,144800,678020311,878,878,878,878,7
20241011,144700,678014165,874,874,874,874,0
20241011,144600,678014165,874,874,874,874,1196
20241011,144500,676968861,879,879,879,879,0
20241011,144400,676968861,879,879,879,879,0
20241011,144300,676968861,879,879,879,879,400
20241011,144200,676617261,879,879,880,879,1039
20241011,144100,675702985,877,877,880,877,4007
20241011,144000,672180469,873,873,873,873,190
20241011,143900,672014599,872,872,872,871,2388
20241011,143800,669932861,872,872,872,872,104
20241011,143700,669842173,871,871,871,871,2000
20241011,143600,668100173,871,873,873,871,2352
20241011,143500,666049581,873,873,873,873,1570
20241011,143400,664678971,873,873,873,873,125
20241011,143300,664569846,873,872,873,872,3054
20241011,143200,661905755,873,873,873,873,329
20241011,143100,661618538,873,874,874,873,2325
20241011,143000,659588782,874,874,874,874,1002
20241011,142900,658713034,874,874,874,874,10
20241011,142800,658704294,874,874,874,874,550
20241011,142700,658223594,874,874,874,873,6917
20241011,142600,652183251,874,874,874,874,618
20241011,142500,651643119,875,875,875,874,2095
20241011,142400,649811959,875,876,876,875,560
20241011,142300,649321949,876,880,880,875,16834
20241011,142200,634592084,879,877,879,876,54592
20241011,142100,586624409,876,877,877,876,2020
20241011,142000,584854869,877,877,877,876,944
20241011,141900,584026991,877,877,877,877,86
20241011,141800,583951569,877,877,877,877,0
20241011,141700,583951569,877,876,877,876,35
20241011,141600,583920907,877,877,877,877,200
20241011,141500,583745507,877,877,877,877,0
20241011,141400,583745507,877,877,877,877,103
20241011,141300,583655176,877,877,877,877,1
20241011,141200,583654299,876,876,876,876,1095
20241011,141100,582695079,876,876,876,876,5
20241011,141000,582690699,876,877,877,876,4090
20241011,140900,579107289,877,877,877,877,315
20241011,140800,578831034,877,877,877,877,0
20241011,140700,578831034,877,877,877,877,490
20241011,140600,578401304,877,877,877,877,1
20241011,140500,578400427,877,877,877,877,0
20241011,140400,578400427,877,877,877,877,52
20241011,140300,578354823,877,877,877,877,50
20241011,140200,578310973,877,877,877,877,0
20241011,140100,578310973,877,877,877,877,500
20241011,140000,577872473,876,876,876,876,0
20241011,135900,577872473,876,876,876,876,4634
20241011,135800,573813089,877,877,877,877,0
20241011,135700,573813089,877,877,877,877,1000
20241011,135600,572936089,877,877,877,877,6139
20241011,135500,567552186,878,878,878,878,0
20241011,135400,567552186,878,879,879,878,27057
20241011,135300,543771827,880,880,880,880,10
20241011,135200,543763027,880,880,880,880,27
20241011,135100,543739267,880,880,880,880,2000
20241011,135000,541979267,879,879,879,879,0
20241011,134900,541979267,879,879,879,879,6518
20241011,134800,536249945,880,880,880,880,0
20241011,134700,536249945,880,880,880,880,0
20241011,134600,536249945,880,880,880,880,1
20241011,134500,536249065,879,880,880,879,5001
20241011,134400,531853185,879,878,879,878,17096
20241011,134300,516825901,877,877,877,877,4135
20241011,134200,513199506,878,878,878,878,2711
20241011,134100,510819248,879,878,879,878,2486
20241011,134000,508636528,878,879,879,878,13598
20241011,133900,496697461,879,879,879,879,200
20241011,133800,496521661,879,879,879,879,156
20241011,133700,496384537,879,880,880,879,588
20241011,133600,495867684,880,880,880,880,6
20241011,133500,495862404,879,879,879,879,308
20241011,133400,495591672,880,880,880,880,0
20241011,133300,495591672,880,880,880,880,5
20241011,133200,495587272,880,880,880,880,197
20241011,133100,495413912,881,881,881,881,0
20241011,133000,495413912,881,880,881,877,6505
20241011,132900,489701571,880,880,880,880,3049
20241011,132800,487018451,880,880,880,880,188
20241011,132700,486853011,879,880,880,879,1002
20241011,132600,485972251,880,880,880,880,1043
20241011,132500,485054411,880,879,880,879,7855
20241011,132400,478143836,879,878,880,878,2899
20241011,132300,475597440,878,878,878,878,522
20241011,132200,475139124,878,878,878,878,120
20241011,132100,475033764,878,879,879,878,4133
20241011,132000,471404940,879,878,879,878,64
20241011,131900,471348692,878,878,878,878,0
20241011,131800,471348692,878,878,878,878,0
20241011,131700,471348692,878,878,878,878,0
20241011,131600,471348692,878,878,878,878,1181
20241011,131500,470311774,879,879,879,879,200
20241011,131400,470135974,879,879,879,878,10329
20241011,131300,461065811,879,879,879,879,0
20241011,131200,461065811,879,879,880,879,1009
20241011,131100,460178892,878,878,878,878,1000
20241011,131000,459300892,879,878,879,878,710
20241011,130900,458677412,878,877,878,877,1155
20241011,130800,457663477,877,879,879,877,14367
20241011,130700,445048659,879,879,879,879,1127
20241011,130600,444058026,879,881,881,879,412
20241011,130500,443695078,879,880,880,879,2010
20241011,130400,441928278,880,880,880,880,0
20241011,130300,441928278,880,881,881,880,294
20241011,130200,441669545,879,881,881,879,1084
20241011,130100,440716699,879,880,880,879,2240
20241011,130000,438747723,880,880,880,880,85
20241011,125900,438672923,880,880,880,880,1
20241011,125800,438672043,880,880,880,880,85
20241011,125700,438597243,880,880,880,880,446
20241011,125600,438204763,880,880,880,880,680
20241011,125500,437606363,880,880,880,880,662
20241011,125400,437023803,880,879,880,879,3335
20241011,125300,434089004,880,879,880,879,1085
20241011,125200,433135204,880,880,880,880,85
20241011,125100,433060404,880,880,880,880,1461
20241011,125000,431774724,880,881,881,880,2110
20241011,124900,429917829,881,881,881,881,94
20241011,124800,429835015,880,880,880,880,1
20241011,124700,429834135,881,881,881,881,85
20241011,124600,429759250,881,881,881,881,85
20241011,124500,429684365,880,881,881,880,135
20241011,124400,429565480,881,881,881,881,85
20241011,124300,429490595,881,881,881,881,1300
20241011,124200,428345295,881,881,881,881,85
20241011,124100,428270410,881,881,881,881,86
20241011,124000,428194644,879,881,881,879,163
20241011,123900,428051095,881,881,881,881,85
20241011,123800,427976210,880,881,881,880,7608
20241011,123700,421280987,881,881,881,881,0
20241011,123600,421280987,881,880,881,880,585
20241011,123500,420766102,880,881,881,880,290
20241011,123400,420510871,881,881,881,881,85
20241011,123300,420435986,881,881,881,881,86
20241011,123200,420360220,880,881,881,880,86
20241011,123100,420284455,880,881,881,880,1101
20241011,123000,419315475,881,880,881,880,3056
20241011,122900,416626110,881,881,881,881,85
20241011,122800,416551225,881,882,882,881,726
20241011,122700,415911534,881,881,881,881,14
20241011,122600,415899200,880,880,880,880,1337
20241011,122500,414722640,881,882,882,881,1186
20241011,122400,413677174,882,880,882,880,1085
20241011,122300,412722204,881,882,882,881,116
20241011,122200,412619923,882,881,882,881,513
20241011,122100,412167885,882,882,882,882,85
20241011,122000,412092915,882,882,882,882,0
20241011,121900,412092915,882,881,882,881,3419
20241011,121800,409080691,882,882,882,882,234
20241011,121700,408874303,883,883,883,883,185
20241011,121600,408710948,883,882,883,882,138
20241011,121500,408589095,883,883,883,883,0
20241011,121400,408589095,883,883,883,883,123
20241011,121300,408480486,883,882,883,881,2085
20241011,121200,406643389,883,882,883,882,298
20241011,121100,406380468,881,882,882,881,10001
20241011,121000,397559587,883,883,883,883,1104
20241011,120900,396584755,882,882,882,882,5
20241011,120800,396580345,883,883,883,883,86
20241011,120700,396504407,883,882,883,882,116
20241011,120600,396402010,883,883,883,883,85
20241011,120500,396326955,883,883,883,883,85
20241011,120400,396251900,882,883,883,882,1484
20241011,120300,394942926,882,883,883,882,39
20241011,120200,394908491,883,882,883,882,1086
20241011,120100,393949554,883,883,883,883,95
20241011,120000,393865669,883,883,883,883,85
20241011,115900,393790614,883,883,883,883,85
20241011,115800,393715559,883,883,883,883,87
20241011,115700,393638738,882,882,882,882,1486
20241011,115600,392328086,883,882,883,882,203
20241011,115500,392148954,882,882,883,882,695
20241011,115400,391535879,883,883,883,883,85
20241011,115300,391460824,883,883,883,883,123
20241011,115200,391352215,883,883,883,883,87
20241011,115100,391275394,883,883,883,883,0
20241011,115000,391275394,883,882,883,882,185
20241011,114900,391112139,882,883,883,882,386
20241011,114800,390771501,883,882,883,882,1126
20241011,114700,389777884,882,882,883,882,2208
20241011,114600,387830343,882,883,883,882,1912
20241011,114500,386143874,882,883,883,882,820
20241011,114400,385420014,884,884,884,884,150
20241011,114300,385287414,884,884,884,883,241
20241011,114200,385074520,884,884,884,884,86
20241011,114100,384998496,883,883,884,883,590
20241011,114000,384477441,883,884,884,883,1535
20241011,113900,383120951,884,884,884,884,1000
20241011,113800,382236951,884,884,884,884,85
20241011,113700,382161811,884,884,884,884,185
20241011,113600,381998271,884,884,884,884,205
20241011,113500,381817051,884,884,884,884,191
20241011,113400,381648207,884,884,884,884,125
20241011,113300,381537707,884,884,884,884,300
20241011,113200,381272507,884,884,884,884,85
20241011,113100,381197367,883,884,884,882,3205
20241011,113000,378367391,884,884,884,884,86
20241011,112900,378291367,884,884,884,884,87
20241011,112800,378214459,884,884,884,884,88
20241011,112700,378136667,883,883,883,883,22
20241011,112600,378117241,884,884,884,884,85
20241011,112500,378042101,884,883,884,883,136
20241011,112400,377921928,883,883,883,883,1624
20241011,112300,376487936,883,882,883,882,138
20241011,112200,376366132,883,884,884,883,118
20241011,112100,376261853,884,883,884,883,52
20241011,112000,376215886,884,883,884,883,1996
20241011,111900,374453332,883,882,883,882,1085
20241011,111800,373496277,883,883,883,882,1125
20241011,111700,372503503,883,883,883,883,95
20241011,111600,372419618,883,884,884,883,105
20241011,111500,372326818,882,883,883,882,2950
20241011,111400,369724083,883,884,884,883,225
20241011,111300,369525368,884,884,884,882,419
20241011,111200,369155516,884,884,884,884,882
20241011,111100,368375828,885,885,885,885,695
20241011,111000,367760753,885,884,885,884,329
20241011,110900,367469817,885,885,885,885,2000
20241011,110800,365699817,885,884,885,884,785
20241011,110700,365005523,883,884,884,883,1691
20241011,110600,363511579,884,884,884,884,86
20241011,110500,363435555,884,883,884,883,1728
20241011,110400,361909729,882,883,883,882,595
20241011,110300,361384844,883,883,883,883,0
20241011,110200,361384844,883,882,883,882,2183
20241011,110100,359459353,882,881,882,881,269
20241011,110000,359222279,881,883,883,881,4219
20241011,105900,355503336,883,883,883,883,586
20241011,105800,354985898,883,884,884,883,1105
20241011,105700,354010098,883,884,884,883,3758
20241011,105600,350691776,884,884,884,884,877
20241011,105500,349916508,884,883,884,883,363
20241011,105400,349595781,884,883,884,883,600
20241011,105300,349065881,884,884,884,884,936
20241011,105200,348238457,883,884,884,883,607
20241011,105100,347701881,884,884,884,884,250
20241011,105000,347480881,884,884,884,884,107
20241011,104900,347386293,884,884,884,883,2236
20241011,104800,345410669,885,885,885,885,715
20241011,104700,344777894,885,885,885,884,200
20241011,104600,344600998,885,885,885,885,274
20241011,104500,344358508,885,885,885,885,4600
20241011,104400,340287508,885,885,885,885,1482
20241011,104300,338975938,885,885,885,885,177
20241011,104200,338819293,884,884,884,884,185
20241011,104100,338655753,884,884,884,884,2052
20241011,104000,336841785,883,884,884,883,3841
20241011,103900,333449994,884,884,884,884,1623
20241011,103800,332015262,884,884,884,884,182
20241011,103700,331854374,883,882,883,882,1952
20241011,103600,330131258,882,883,883,882,1659
20241011,103500,328666521,883,882,883,882,1109
20241011,103400,327688283,882,882,882,882,7091
20241011,103300,321434021,882,882,882,882,0
20241011,103200,321434021,882,880,882,880,659
20241011,103100,320853429,880,882,882,880,1086
20241011,103000,319897077,880,880,880,880,16349
20241011,102900,305509957,881,880,882,880,615
20241011,102800,304968557,880,882,882,880,1086
20241011,102700,304012141,881,882,882,881,508
20241011,102600,303564565,882,882,882,882,95
20241011,102500,303480775,882,880,882,880,739
20241011,102400,302830285,880,880,880,880,536
20241011,102300,302358605,880,879,880,879,4309
20241011,102200,298570885,880,880,880,879,226
20241011,102100,298372145,879,880,880,879,125
20241011,102000,298262245,880,879,880,877,24340
20241011,101900,276904891,879,880,880,879,6399
20241011,101800,271280085,880,880,880,880,1058
20241011,101700,270349045,881,882,882,881,858
20241011,101600,269593061,881,881,881,881,346
20241011,101500,269288235,881,881,881,881,0
20241011,101400,269288235,881,881,881,879,6234
20241011,101300,263803934,882,882,882,882,85
20241011,101200,263728964,882,882,883,882,283
20241011,101100,263479273,882,882,883,882,169
20241011,101000,263330130,882,882,883,882,589
20241011,100900,262810546,882,882,882,882,1433
20241011,100800,261546640,882,882,882,882,89
20241011,100700,261468142,881,881,881,881,800
20241011,100600,260763342,881,882,883,881,10410
20241011,100500,251591932,882,882,883,882,636
20241011,100400,251030361,882,882,882,881,1564
20241011,100300,249651212,881,881,881,881,20
20241011,100200,249633592,882,882,882,882,86
20241011,100100,249557740,882,882,882,882,285
20241011,100000,249306370,882,881,882,881,187
20241011,095900,249141438,880,882,882,880,12420
20241011,095800,238211668,881,882,882,881,340
20241011,095700,237912043,882,882,882,882,0
20241011,095600,237912043,882,882,882,882,90
20241011,095500,237832663,883,883,883,883,85
20241011,095400,237757608,883,883,883,882,50157
20241011,095300,193519029,883,883,883,883,135
20241011,095200,193399824,882,883,883,882,178
20241011,095100,193242702,883,883,883,883,5
20241011,095000,193238287,884,883,884,883,2362
20241011,094900,191152556,883,883,883,883,92
20241011,094800,191071320,884,883,884,881,2379
20241011,094700,188972146,882,883,883,881,2794
20241011,094600,186507828,883,883,883,883,165
20241011,094500,186362133,883,883,883,883,1
20241011,094400,186361250,883,882,883,880,6584
20241011,094300,180565608,883,882,883,880,5085
20241011,094200,176090133,883,883,883,883,101
20241011,094100,176000950,884,884,884,884,130
20241011,094000,175886030,883,881,883,881,3256
20241011,093900,173015425,881,882,882,881,13
20241011,093800,173003967,882,882,882,881,2790
20241011,093700,170545888,882,882,882,882,92
20241011,093600,170464744,882,881,882,881,1086
20241011,093500,169507892,882,882,882,882,2328
20241011,093400,167454596,879,883,883,879,2610
20241011,093300,165153950,883,884,884,883,46
20241011,093200,165113287,884,883,884,883,154
20241011,093100,164977219,883,882,883,879,191
20241011,093000,164808799,883,883,883,883,85
20241011,092900,164733744,884,880,884,880,4885
20241011,092800,160434604,884,885,885,884,186
20241011,092700,160270094,879,885,885,879,30675
20241011,092600,133298440,884,885,885,884,2051
20241011,092500,131484330,886,887,887,886,524
20241011,092400,131020062,887,887,887,887,113
20241011,092300,130919831,885,887,887,885,1218
20241011,092200,129839731,887,888,889,887,222
20241011,092100,129642646,888,889,889,886,18361
20241011,092000,113338280,889,886,889,886,12627
20241011,091900,102141970,885,884,885,884,1303
20241011,091800,100988928,884,884,886,884,5644
20241011,091700,95997461,884,886,886,884,14945
20241011,091600,82770238,886,886,887,886,8004
20241011,091500,75678692,886,884,886,884,13630
20241011,091400,63617428,884,884,886,884,2782
20241011,091300,61155422,884,882,885,881,5240
20241011,091200,56528407,882,883,883,882,86
20241011,091100,56452470,883,883,884,883,5126
20241011,091000,51926127,884,886,886,884,7468
20241011,090900,45321730,885,884,885,881,7542
20241011,090800,38647235,885,884,885,882,7983
20241011,090700,31602541,884,883,884,883,104
20241011,090600,31510624,883,884,884,882,1198
20241011,090500,30452814,884,885,885,883,5384
20241011,090400,25688197,885,882,887,882,21342
20241011,090300,6820647,881,883,883,881,551
20241011,090200,6334666,883,883,883,882,2342
20241011,090100,4266720,884,884,884,884,661
20241011,090000,3682396,884,879,884,879,4175