stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,185300,521268023,741,741,741,741,11062
20241030,185200,521268023,741,741,741,741,0
20241030,185100,521268023,741,741,741,741,0
20241030,185000,521268023,741,741,741,741,0
20241030,184900,521268023,741,741,741,741,0
20241030,184800,521268023,741,741,741,741,0
20241030,184700,521268023,741,741,741,741,0
20241030,184600,521268023,741,741,741,741,0
20241030,184500,521268023,741,741,741,741,0
20241030,184400,521268023,741,741,741,741,0
20241030,184300,521268023,741,741,741,741,0
20241030,184200,521268023,741,741,741,741,0
20241030,184100,521268023,741,741,741,741,0
20241030,184000,521268023,741,741,741,741,0
20241030,183900,521268023,741,741,741,741,0
20241030,183800,521268023,741,741,741,741,0
20241030,183700,521268023,741,741,741,741,0
20241030,183600,521268023,741,741,741,741,0
20241030,183500,521268023,741,741,741,741,0
20241030,183400,521268023,741,741,741,741,0
20241030,183300,521268023,741,741,741,741,0
20241030,183200,521268023,741,741,741,741,0
20241030,183100,521268023,741,741,741,741,0
20241030,183000,521268023,741,741,741,741,0
20241030,182900,521268023,741,741,741,741,0
20241030,182800,521268023,741,741,741,741,0
20241030,182700,521268023,741,741,741,741,0
20241030,182600,521268023,741,741,741,741,0
20241030,182500,521268023,741,741,741,741,0
20241030,182400,521268023,741,741,741,741,0
20241030,182300,521268023,741,741,741,741,11062
20241030,182200,521268023,741,741,741,741,0
20241030,182100,521268023,741,741,741,741,0
20241030,182000,521268023,741,741,741,741,0
20241030,181900,521268023,741,741,741,741,0
20241030,181800,521268023,741,741,741,741,0
20241030,181700,521268023,741,741,741,741,0
20241030,181600,521268023,741,741,741,741,0
20241030,181500,521268023,741,741,741,741,0
20241030,181400,521268023,741,741,741,741,0
20241030,181300,521268023,741,741,741,741,0
20241030,181200,521268023,741,741,741,741,0
20241030,181100,521268023,741,741,741,741,0
20241030,181000,521268023,741,741,741,741,0
20241030,180900,521268023,741,741,741,741,0
20241030,180800,521268023,741,741,741,741,0
20241030,180700,521268023,741,741,741,741,0
20241030,180600,521268023,741,741,741,741,0
20241030,180500,521268023,741,741,741,741,0
20241030,180400,521268023,741,741,741,741,0
20241030,180300,521268023,741,741,741,741,0
20241030,180200,521268023,741,741,741,741,0
20241030,180100,521268023,741,741,741,741,0
20241030,180000,521268023,741,741,741,741,0
20241030,175900,521268023,741,741,741,741,0
20241030,175800,521268023,741,741,741,741,0
20241030,175700,521268023,741,741,741,741,0
20241030,175600,521268023,741,741,741,741,0
20241030,175500,521268023,741,741,741,741,0
20241030,175400,521268023,741,741,741,741,0
20241030,175300,521268023,741,741,741,741,11062
20241030,175200,521268023,741,741,741,741,0
20241030,175100,521268023,741,741,741,741,0
20241030,175000,521268023,741,741,741,741,0
20241030,174900,521268023,741,741,741,741,0
20241030,174800,521268023,741,741,741,741,0
20241030,174700,521268023,741,741,741,741,0
20241030,174600,521268023,741,741,741,741,0
20241030,174500,521268023,741,741,741,741,0
20241030,174400,521268023,741,741,741,741,0
20241030,174300,521268023,741,741,741,741,0
20241030,174200,521268023,741,741,741,741,0
20241030,174100,521268023,741,741,741,741,0
20241030,174000,521268023,741,741,741,741,0
20241030,173900,521268023,741,741,741,741,0
20241030,173800,521268023,741,741,741,741,0
20241030,173700,521268023,741,741,741,741,0
20241030,173600,521268023,741,741,741,741,0
20241030,173500,521268023,741,741,741,741,0
20241030,173400,521268023,741,741,741,741,0
20241030,173300,521268023,741,741,741,741,0
20241030,173200,521268023,741,741,741,741,0
20241030,173100,521268023,741,741,741,741,0
20241030,173000,521268023,741,741,741,741,0
20241030,172900,521268023,741,741,741,741,0
20241030,172800,521268023,741,741,741,741,0
20241030,172700,521268023,741,741,741,741,0
20241030,172600,521268023,741,741,741,741,0
20241030,172500,521268023,741,741,741,741,0
20241030,172400,521268023,741,741,741,741,0
20241030,172300,521268023,741,741,741,741,11062
20241030,172200,521268023,741,741,741,741,0
20241030,172100,521268023,741,741,741,741,0
20241030,172000,521268023,741,741,741,741,0
20241030,171900,521268023,741,741,741,741,0
20241030,171800,521268023,741,741,741,741,0
20241030,171700,521268023,741,741,741,741,0
20241030,171600,521268023,741,741,741,741,0
20241030,171500,521268023,741,741,741,741,0
20241030,171400,521268023,741,741,741,741,0
20241030,171300,521268023,741,741,741,741,0
20241030,171200,521268023,741,741,741,741,0
20241030,171100,521268023,741,741,741,741,0
20241030,171000,521268023,741,741,741,741,0
20241030,170900,521268023,741,741,741,741,0
20241030,170800,521268023,741,741,741,741,0
20241030,170700,521268023,741,741,741,741,0
20241030,170600,521268023,741,741,741,741,0
20241030,170500,521268023,741,741,741,741,0
20241030,170400,521268023,741,741,741,741,0
20241030,170300,521268023,741,741,741,741,0
20241030,170200,521268023,741,741,741,741,0
20241030,170100,521268023,741,741,741,741,0
20241030,170000,521268023,741,741,741,741,0
20241030,165900,521268023,741,741,741,741,0
20241030,165800,521268023,741,741,741,741,0
20241030,165700,521268023,741,741,741,741,0
20241030,165600,521268023,741,741,741,741,0
20241030,165500,521268023,741,741,741,741,0
20241030,165400,521268023,741,741,741,741,0
20241030,165300,521268023,741,741,741,741,11062
20241030,165200,521268023,741,741,741,741,0
20241030,165100,521268023,741,741,741,741,0
20241030,165000,521268023,741,741,741,741,0
20241030,164900,521268023,741,741,741,741,0
20241030,164800,521268023,741,741,741,741,0
20241030,164700,521268023,741,741,741,741,0
20241030,164600,521268023,741,741,741,741,0
20241030,164500,521268023,741,741,741,741,0
20241030,164400,521268023,741,741,741,741,0
20241030,164300,521268023,741,741,741,741,0
20241030,164200,521268023,741,741,741,741,0
20241030,164100,521268023,741,741,741,741,0
20241030,164000,521268023,741,741,741,741,0
20241030,163900,521268023,741,741,741,741,0
20241030,163800,521268023,741,741,741,741,0
20241030,163700,521268023,741,741,741,741,0
20241030,163600,521268023,741,741,741,741,0
20241030,163500,521268023,741,741,741,741,0
20241030,163400,521268023,741,741,741,741,0
20241030,163300,521268023,741,741,741,741,0
20241030,163200,521268023,741,741,741,741,0
20241030,163100,521268023,741,741,741,741,0
20241030,163000,521268023,741,741,741,741,0
20241030,162900,521268023,741,741,741,741,0
20241030,162800,521268023,741,741,741,741,0
20241030,162700,521268023,741,741,741,741,0
20241030,162600,521268023,741,741,741,741,0
20241030,162500,521268023,741,741,741,741,0
20241030,162400,521268023,741,741,741,741,0
20241030,162300,521268023,741,741,741,741,11062
20241030,162200,521268023,741,741,741,741,0
20241030,162100,521268023,741,741,741,741,0
20241030,162000,521268023,741,741,741,741,0
20241030,161900,521268023,741,741,741,741,0
20241030,161800,521268023,741,741,741,741,0
20241030,161700,521268023,741,741,741,741,0
20241030,161600,521268023,741,741,741,741,0
20241030,161500,521268023,741,741,741,741,0
20241030,161400,521268023,741,741,741,741,0
20241030,161300,521268023,741,741,741,741,0
20241030,161200,521268023,741,741,741,741,0
20241030,161100,521268023,741,741,741,741,0
20241030,161000,521268023,741,741,741,741,0
20241030,160900,521268023,741,741,741,741,0
20241030,160800,521268023,741,741,741,741,0
20241030,160700,521268023,741,741,741,741,0
20241030,160600,521268023,741,741,741,741,0
20241030,160500,521268023,741,741,741,741,0
20241030,160400,521268023,741,741,741,741,0
20241030,160300,521268023,741,741,741,741,0
20241030,160200,521268023,741,741,741,741,0
20241030,160100,521268023,741,741,741,741,0
20241030,160000,521268023,741,741,741,741,0
20241030,155900,521268023,741,741,741,741,0
20241030,155800,521268023,741,741,741,741,0
20241030,155700,521268023,741,741,741,741,0
20241030,155600,521268023,741,741,741,741,0
20241030,155500,521268023,741,741,741,741,0
20241030,155400,521268023,741,741,741,741,0
20241030,155300,521268023,741,741,741,741,11062
20241030,155200,521268023,741,741,741,741,0
20241030,155100,521268023,741,741,741,741,0
20241030,155000,521268023,741,741,741,741,0
20241030,154900,521268023,741,741,741,741,0
20241030,154800,521268023,741,741,741,741,0
20241030,154700,521268023,741,741,741,741,0
20241030,154600,521268023,741,741,741,741,0
20241030,154500,521268023,741,741,741,741,0
20241030,154400,521268023,741,741,741,741,0
20241030,154300,521268023,741,741,741,741,0
20241030,154200,521268023,741,741,741,741,0
20241030,154100,521268023,741,741,741,741,0
20241030,154000,521268023,741,741,741,741,0
20241030,153900,521268023,741,741,741,741,0
20241030,153800,521268023,741,741,741,741,0
20241030,153700,521268023,741,741,741,741,0
20241030,153600,521268023,741,741,741,741,0
20241030,153500,521268023,741,741,741,741,0
20241030,153400,521268023,741,741,741,741,0
20241030,153300,521268023,741,741,741,741,0
20241030,153200,521268023,741,741,741,741,0
20241030,153100,521268023,741,741,741,741,0
20241030,153000,521268023,741,741,741,741,11062
20241030,152900,513071081,737,737,737,737,0
20241030,152800,513071081,737,737,737,737,0
20241030,152700,513071081,737,737,737,737,0
20241030,152600,513071081,737,737,737,737,0
20241030,152500,513071081,737,737,737,737,0
20241030,152400,513071081,737,737,737,737,0
20241030,152300,513071081,737,737,737,737,0
20241030,152200,513071081,737,737,737,737,0
20241030,152100,513071081,737,737,737,737,0
20241030,152000,513071081,737,737,737,737,0
20241030,151900,513071081,737,740,740,737,410
20241030,151800,512768881,740,737,740,737,4
20241030,151700,512765927,737,738,740,737,1421
20241030,151600,511717341,740,737,740,735,23676
20241030,151500,494306163,741,737,741,736,235
20241030,151400,494133055,737,739,741,737,850
20241030,151300,493505356,739,739,739,739,3
20241030,151200,493503139,741,741,741,741,0
20241030,151100,493503139,741,741,741,741,0
20241030,151000,493503139,741,740,741,738,354
20241030,150900,493241861,740,740,740,740,10
20241030,150800,493234461,741,741,741,741,1
20241030,150700,493233720,740,740,740,740,280
20241030,150600,493026520,740,740,740,740,1000
20241030,150500,492286520,740,740,740,740,25
20241030,150400,492268020,741,741,741,741,1
20241030,150300,492267279,736,741,742,736,20294
20241030,150200,477274437,740,740,740,740,300
20241030,150100,477052437,740,742,742,740,900
20241030,150000,476385637,742,742,742,742,18
20241030,145900,476372281,742,740,742,740,951
20241030,145800,475667939,740,740,740,740,0
20241030,145700,475667939,740,740,740,740,1000
20241030,145600,474927939,742,742,742,741,4
20241030,145500,474924973,741,741,741,741,1
20241030,145400,474924232,742,742,742,742,450
20241030,145300,474590332,742,742,742,742,1
20241030,145200,474589590,739,742,742,739,3
20241030,145100,474587370,742,740,742,738,2329
20241030,145000,472867406,741,741,741,741,1117
20241030,144900,472039709,740,740,742,740,1561
20241030,144800,470882152,741,741,741,741,1483
20241030,144700,469783249,742,742,742,742,0
20241030,144600,469783249,742,742,742,742,974
20241030,144500,469060541,743,743,743,743,0
20241030,144400,469060541,743,741,743,740,101
20241030,144300,468985797,743,743,743,743,0
20241030,144200,468985797,743,741,743,740,3002
20241030,144100,466764146,744,744,744,744,0
20241030,144000,466764146,744,744,744,744,0
20241030,143900,466764146,744,740,744,740,284
20241030,143800,466553981,741,741,741,741,1
20241030,143700,466553240,741,741,741,741,40
20241030,143600,466523600,741,741,741,741,0
20241030,143500,466523600,741,741,741,741,176
20241030,143400,466393184,741,740,741,740,201
20241030,143300,466244443,741,741,741,741,829
20241030,143200,465630154,741,741,741,741,22
20241030,143100,465613852,741,741,741,741,1118
20241030,143000,464785414,742,742,742,742,0
20241030,142900,464785414,742,742,742,742,230
20241030,142800,464614754,744,744,744,744,0
20241030,142700,464614754,744,744,744,744,0
20241030,142600,464614754,744,744,744,744,0
20241030,142500,464614754,744,741,744,741,7
20241030,142400,464609561,741,745,745,741,7782
20241030,142300,458843095,743,744,745,743,2803
20241030,142200,456760462,743,743,743,743,3000
20241030,142100,454531462,742,742,742,742,730
20241030,142000,453989802,744,744,744,744,500
20241030,141900,453617802,744,743,744,743,130
20241030,141800,453521112,744,744,744,744,0
20241030,141700,453521112,744,744,744,744,1
20241030,141600,453520368,740,740,740,740,3
20241030,141500,453518148,742,742,742,742,0
20241030,141400,453518148,742,742,742,742,243
20241030,141300,453337842,744,744,744,744,0
20241030,141200,453337842,744,743,744,743,467
20241030,141100,452990395,744,744,744,744,2
20241030,141000,452988907,742,742,742,742,400
20241030,140900,452692107,743,743,743,743,0
20241030,140800,452692107,743,743,743,743,0
20241030,140700,452692107,743,744,744,743,252
20241030,140600,452504671,744,744,744,744,0
20241030,140500,452504671,744,744,744,744,500
20241030,140400,452132671,744,744,744,744,6
20241030,140300,452128207,744,744,744,744,11
20241030,140200,452120023,744,744,744,744,3938
20241030,140100,449190151,743,743,743,743,4554
20241030,140000,445806529,743,742,743,742,204
20241030,135900,445655160,742,741,742,741,1295
20241030,135800,444694336,741,741,741,741,0
20241030,135700,444694336,741,741,741,741,432
20241030,135600,444374224,741,741,741,741,81
20241030,135500,444314203,741,742,742,741,309
20241030,135400,444085233,741,740,741,740,6704
20241030,135300,439123623,742,740,742,740,1016
20241030,135200,438371781,742,742,742,742,0
20241030,135100,438371781,742,742,742,742,0
20241030,135000,438371781,742,740,742,740,934
20241030,134900,437680304,740,740,740,740,328
20241030,134800,437437584,737,740,740,737,3860
20241030,134700,434588869,741,741,741,741,0
20241030,134600,434588869,741,742,742,741,1300
20241030,134500,433624569,742,742,742,742,100
20241030,134400,433550369,741,741,741,741,503
20241030,134300,433177646,742,739,742,739,3199
20241030,134200,430812588,741,741,741,741,0
20241030,134100,430812588,741,741,741,741,1
20241030,134000,430811847,741,741,741,741,0
20241030,133900,430811847,741,741,741,741,413
20241030,133800,430505814,741,741,741,741,1000
20241030,133700,429764814,741,741,741,741,212
20241030,133600,429607722,741,741,741,741,300
20241030,133500,429385422,742,741,742,741,501
20241030,133400,429014180,742,742,742,741,504
20241030,133300,428640644,742,742,742,742,0
20241030,133200,428640644,742,741,742,741,455
20241030,133100,428303484,741,740,741,740,2050
20241030,133000,426786434,740,740,740,740,300
20241030,132900,426564434,742,742,742,742,1925
20241030,132800,425136084,740,740,740,740,5495
20241030,132700,421069784,740,740,740,740,34
20241030,132600,421044624,740,740,740,740,172
20241030,132500,420917344,740,740,740,740,13
20241030,132400,420907724,740,740,740,740,0
20241030,132300,420907724,740,740,740,740,1037
20241030,132200,420140344,742,742,742,742,15
20241030,132100,420129214,742,742,742,742,0
20241030,132000,420129214,742,742,743,742,2593
20241030,131900,418203344,741,741,741,741,463
20241030,131800,417860261,741,741,741,741,181
20241030,131700,417726140,741,741,741,741,316
20241030,131600,417491984,740,740,740,740,0
20241030,131500,417491984,740,740,740,740,30
20241030,131400,417469784,741,741,741,741,0
20241030,131300,417469784,741,741,741,741,279
20241030,131200,417263045,741,741,741,741,0
20241030,131100,417263045,741,741,741,741,24
20241030,131000,417245261,741,741,741,741,0
20241030,130900,417245261,741,741,741,741,14
20241030,130800,417234887,741,741,741,741,0
20241030,130700,417234887,741,741,741,741,10
20241030,130600,417227477,739,739,739,739,14
20241030,130500,417217131,741,740,741,740,1513
20241030,130400,416097504,742,742,742,742,3
20241030,130300,416095278,742,739,742,739,1280
20241030,130200,415149346,739,739,739,739,2266
20241030,130100,413474772,740,740,740,740,12
20241030,130000,413465892,740,740,740,740,90
20241030,125900,413399292,740,740,740,740,0
20241030,125800,413399292,740,740,740,740,0
20241030,125700,413399292,740,740,740,740,6
20241030,125600,413394852,741,741,741,741,0
20241030,125500,413394852,741,741,741,741,1
20241030,125400,413394111,741,741,741,740,1121
20241030,125300,412564437,741,741,741,741,280
20241030,125200,412356957,742,742,742,742,6
20241030,125100,412352505,742,742,742,742,0
20241030,125000,412352505,742,742,742,742,945
20241030,124900,411651315,739,739,739,739,16
20241030,124800,411639491,742,742,742,742,10
20241030,124700,411632071,742,739,742,739,1577
20241030,124600,410466019,742,742,742,742,10
20241030,124500,410458599,743,743,743,743,0
20241030,124400,410458599,743,742,743,742,1351
20241030,124300,409456154,742,742,742,742,1
20241030,124200,409455412,739,739,739,739,5468
20241030,124100,405414560,739,742,742,739,7062
20241030,124000,400195739,742,742,742,742,2
20241030,123900,400194255,742,742,742,742,0
20241030,123800,400194255,742,742,742,742,66
20241030,123700,400145283,743,743,743,741,802
20241030,123600,399550237,743,743,743,742,8500
20241030,123500,393235737,742,741,743,741,2011
20241030,123400,391745574,742,742,742,742,1000
20241030,123300,391003574,742,740,742,740,35081
20241030,123200,364978044,742,742,742,742,0
20241030,123100,364978044,742,742,742,742,1
20241030,123000,364977302,741,740,741,740,2833
20241030,122900,362878059,741,741,741,741,504
20241030,122800,362504595,742,742,742,742,0
20241030,122700,362504595,742,742,742,742,7
20241030,122600,362499401,742,742,742,742,12
20241030,122500,362490497,741,741,742,741,594
20241030,122400,362050342,740,740,740,740,9059
20241030,122300,355346682,740,740,740,740,4
20241030,122200,355343722,739,739,739,739,632
20241030,122100,354876674,739,739,739,739,68
20241030,122000,354826422,739,739,739,739,0
20241030,121900,354826422,739,739,739,739,0
20241030,121800,354826422,739,739,739,739,0
20241030,121700,354826422,739,739,739,739,0
20241030,121600,354826422,739,739,739,739,5432
20241030,121500,350812174,739,739,739,739,1
20241030,121400,350811435,739,739,739,739,3
20241030,121300,350809218,739,739,739,739,0
20241030,121200,350809218,739,737,739,737,5
20241030,121100,350805531,737,739,739,737,4601
20241030,121000,347414414,739,739,739,739,0
20241030,120900,347414414,739,739,739,739,0
20241030,120800,347414414,739,739,739,739,1
20241030,120700,347413675,738,738,738,738,248
20241030,120600,347230651,738,738,738,738,0
20241030,120500,347230651,738,738,738,738,3627
20241030,120400,344553925,740,740,740,740,0
20241030,120300,344553925,740,740,740,740,337
20241030,120200,344304545,740,740,740,740,0
20241030,120100,344304545,740,740,740,740,554
20241030,120000,343894585,740,740,740,740,4
20241030,115900,343891625,740,740,740,740,0
20241030,115800,343891625,740,740,740,740,51
20241030,115700,343853885,739,739,739,738,1206
20241030,115600,342962821,739,739,739,739,1007
20241030,115500,342218648,739,739,739,739,20
20241030,115400,342203868,739,739,739,739,14
20241030,115300,342193522,739,739,739,739,0
20241030,115200,342193522,739,739,739,739,0
20241030,115100,342193522,739,739,739,739,208
20241030,115000,342039810,740,740,740,740,0
20241030,114900,342039810,740,740,740,740,0
20241030,114800,342039810,740,740,740,740,100
20241030,114700,341965810,740,740,740,740,11
20241030,114600,341957670,739,739,739,739,0
20241030,114500,341957670,739,739,739,739,0
20241030,114400,341957670,739,739,739,739,97
20241030,114300,341885987,739,739,739,739,2523
20241030,114200,340021490,739,739,739,739,3
20241030,114100,340019273,741,741,741,741,0
20241030,114000,340019273,741,741,741,741,3
20241030,113900,340017050,740,740,740,740,0
20241030,113800,340017050,740,740,740,740,116
20241030,113700,339931210,740,740,740,740,20
20241030,113600,339916410,740,740,740,740,74
20241030,113500,339861650,739,739,739,739,0
20241030,113400,339861650,739,739,739,739,0
20241030,113300,339861650,739,739,739,739,1
20241030,113200,339860911,738,740,740,738,1086
20241030,113100,339058851,741,741,741,741,33
20241030,113000,339034398,740,740,740,740,3000
20241030,112900,336814398,741,741,741,741,30
20241030,112800,336792168,741,740,741,740,208
20241030,112700,336638232,741,741,741,741,11
20241030,112600,336630081,740,740,740,740,0
20241030,112500,336630081,740,740,740,740,3
20241030,112400,336627861,740,739,740,739,9541
20241030,112300,329567716,739,739,739,738,2415
20241030,112200,327783268,738,738,738,738,0
20241030,112100,327783268,738,738,738,738,0
20241030,112000,327783268,738,738,738,738,22
20241030,111900,327767032,738,740,740,738,559
20241030,111800,327353488,740,740,740,740,10
20241030,111700,327346088,740,740,740,739,1226
20241030,111600,326439381,739,739,739,739,1568
20241030,111500,325280629,739,740,740,739,385
20241030,111400,324995904,739,739,739,739,0
20241030,111300,324995904,739,739,739,739,0
20241030,111200,324995904,739,739,739,739,501
20241030,111100,324625665,740,740,740,740,11
20241030,111000,324617525,740,739,740,739,321
20241030,110900,324380085,739,739,739,739,200
20241030,110800,324232285,739,739,739,739,100
20241030,110700,324158385,739,739,739,739,0
20241030,110600,324158385,739,739,739,739,0
20241030,110500,324158385,739,739,739,739,3
20241030,110400,324156168,741,739,741,739,511
20241030,110300,323777519,741,741,741,741,0
20241030,110200,323777519,741,741,741,741,105
20241030,110100,323699714,740,740,741,740,2539
20241030,110000,321818536,740,740,741,740,4831
20241030,105900,318243591,740,740,740,740,10445
20241030,105800,310514291,740,740,740,740,843
20241030,105700,309890471,740,740,740,740,0
20241030,105600,309890471,740,740,740,740,5
20241030,105500,309886771,740,740,740,740,0
20241030,105400,309886771,740,739,740,739,105
20241030,105300,309809171,739,739,739,739,3
20241030,105200,309806954,739,739,739,739,6571
20241030,105100,304950985,739,739,739,739,2737
20241030,105000,302928342,738,739,739,738,103
20241030,104900,302852318,739,739,739,739,5
20241030,104800,302848623,738,738,738,738,0
20241030,104700,302848623,738,738,738,738,0
20241030,104600,302848623,738,738,739,738,965
20241030,104500,302136448,739,739,739,739,0
20241030,104400,302136448,739,739,739,739,5
20241030,104300,302132753,737,737,737,737,51
20241030,104200,302095166,736,737,737,736,223
20241030,104100,301931035,737,738,739,737,186
20241030,104000,301793874,739,739,739,739,5
20241030,103900,301790179,738,739,739,738,1818
20241030,103800,300447677,739,738,739,738,140
20241030,103700,300344352,738,738,738,738,0
20241030,103600,300344352,738,738,738,738,0
20241030,103500,300344352,738,737,738,737,13855
20241030,103400,290119685,737,738,738,737,12
20241030,103300,290110839,738,738,738,738,1
20241030,103200,290110101,738,738,738,738,549
20241030,103100,289704939,738,738,738,737,532
20241030,103000,289312333,738,738,738,738,394
20241030,102900,289021561,738,738,738,738,143
20241030,102800,288916027,739,739,739,739,1659
20241030,102700,287690026,739,738,739,738,24
20241030,102600,287672313,738,738,738,738,420
20241030,102500,287362353,737,738,738,737,5373
20241030,102400,283401452,738,737,738,737,260
20241030,102300,283209731,738,738,738,738,1
20241030,102200,283208993,737,737,737,737,379
20241030,102100,282929670,737,737,737,737,8
20241030,102000,282923774,737,737,737,737,5
20241030,101900,282920089,735,735,735,735,1177
20241030,101800,282054994,737,733,737,733,2
20241030,101700,282053524,737,737,737,733,1923
20241030,101600,280643873,731,738,738,731,55072
20241030,101500,240260527,739,739,739,739,0
20241030,101400,240260527,739,738,739,738,13
20241030,101300,240250925,738,739,739,738,150
20241030,101200,240140205,739,738,739,737,2023
20241030,101100,238647230,738,738,738,738,1005
20241030,101000,237905540,737,738,738,737,1275
20241030,100900,236965833,738,738,738,737,1024
20241030,100800,236211121,735,737,738,735,8053
20241030,100700,230288153,738,737,738,736,3562
20241030,100600,227664517,738,738,738,738,6
20241030,100500,227660089,738,738,738,738,512
20241030,100400,227282233,737,737,738,737,312
20241030,100300,227052174,738,738,738,738,122
20241030,100200,226962138,738,740,740,738,1012
20241030,100100,226215280,740,740,740,740,0
20241030,100000,226215280,740,740,740,738,1005
20241030,095900,225473580,738,740,740,738,1555
20241030,095800,224325890,741,741,741,741,1242
20241030,095700,223405568,737,739,740,737,2956
20241030,095600,221223546,739,740,740,739,49
20241030,095500,221187329,737,741,741,737,1304
20241030,095400,220222385,737,741,741,737,220
20241030,095300,220060237,741,741,741,741,3
20241030,095200,220058014,741,741,741,741,2
20241030,095100,220056532,740,740,740,740,24
20241030,095000,220038772,740,739,740,739,83
20241030,094900,219977426,737,737,737,737,10
20241030,094800,219970056,737,737,737,737,100
20241030,094700,219896356,737,741,741,737,64
20241030,094600,219849156,737,741,741,737,1365
20241030,094500,218843017,738,739,741,738,790
20241030,094400,218259913,740,740,740,739,308
20241030,094300,218031996,739,739,739,739,202
20241030,094200,217882718,740,740,740,740,10
20241030,094100,217875318,739,739,739,739,5
20241030,094000,217871623,742,742,742,742,0
20241030,093900,217871623,742,738,742,737,3011
20241030,093800,215652126,738,740,740,738,6382
20241030,093700,210940790,742,740,742,740,12584
20241030,093600,201624484,742,741,742,741,1634
20241030,093500,200413190,742,742,742,742,16
20241030,093400,200401318,742,740,742,740,252
20241030,093300,200214820,742,742,742,742,33
20241030,093200,200190334,741,743,743,741,245
20241030,093100,200008515,742,743,743,742,259
20241030,093000,199816333,743,743,743,743,44
20241030,092900,199783641,743,740,743,740,6
20241030,092800,199779186,743,739,743,739,240
20241030,092700,199600884,743,739,743,738,64774
20241030,092600,151668646,738,740,740,738,1847
20241030,092500,150303691,740,742,742,739,7217
20241030,092400,144960790,742,742,742,741,1099
20241030,092300,144146330,741,740,741,740,189
20241030,092200,144006468,739,741,741,739,188
20241030,092100,143867506,742,742,742,742,800
20241030,092000,143273906,739,740,740,739,351
20241030,091900,143014436,740,741,741,740,3760
20241030,091800,140231998,743,741,743,741,921
20241030,091700,139549527,744,744,744,744,0
20241030,091600,139549527,744,741,744,741,696
20241030,091500,139033203,740,741,744,740,1814
20241030,091400,137690773,742,745,745,742,1659
20241030,091300,136457374,744,745,745,744,624
20241030,091200,135992594,745,743,745,743,13912
20241030,091100,125632293,744,741,744,741,16282
20241030,091000,113519588,742,740,743,740,729
20241030,090900,112979038,740,739,740,739,5117
20241030,090800,109194336,736,736,739,736,29942
20241030,090700,87137382,737,738,738,737,12132
20241030,090600,78196096,739,739,739,739,5003
20241030,090500,74498879,739,740,740,739,10152
20241030,090400,66996459,735,739,740,735,10077
20241030,090300,59588155,738,735,738,734,26318
20241030,090200,40202301,735,737,737,734,6946
20241030,090100,35097793,735,737,738,735,12979
20241030,090000,25538628,737,731,739,731,34916