stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,190200,511555292,663,663,663,663,5060
20241010,190100,511555292,663,663,663,663,0
20241010,190000,511555292,663,663,663,663,0
20241010,185900,511555292,663,663,663,663,0
20241010,185800,511555292,663,663,663,663,0
20241010,185700,511555292,663,663,663,663,0
20241010,185600,511555292,663,663,663,663,0
20241010,185500,511555292,663,663,663,663,0
20241010,185400,511555292,663,663,663,663,0
20241010,185300,511555292,663,663,663,663,0
20241010,185200,511555292,663,663,663,663,0
20241010,185100,511555292,663,663,663,663,0
20241010,185000,511555292,663,663,663,663,0
20241010,184900,511555292,663,663,663,663,0
20241010,184800,511555292,663,663,663,663,0
20241010,184700,511555292,663,663,663,663,0
20241010,184600,511555292,663,663,663,663,0
20241010,184500,511555292,663,663,663,663,0
20241010,184400,511555292,663,663,663,663,0
20241010,184300,511555292,663,663,663,663,0
20241010,184200,511555292,663,663,663,663,0
20241010,184100,511555292,663,663,663,663,0
20241010,184000,511555292,663,663,663,663,0
20241010,183900,511555292,663,663,663,663,0
20241010,183800,511555292,663,663,663,663,0
20241010,183700,511555292,663,663,663,663,0
20241010,183600,511555292,663,663,663,663,0
20241010,183500,511555292,663,663,663,663,0
20241010,183400,511555292,663,663,663,663,0
20241010,183300,511555292,663,663,663,663,0
20241010,183200,511555292,663,663,663,663,5060
20241010,183100,511555292,663,663,663,663,0
20241010,183000,511555292,663,663,663,663,0
20241010,182900,511555292,663,663,663,663,0
20241010,182800,511555292,663,663,663,663,0
20241010,182700,511555292,663,663,663,663,0
20241010,182600,511555292,663,663,663,663,0
20241010,182500,511555292,663,663,663,663,0
20241010,182400,511555292,663,663,663,663,0
20241010,182300,511555292,663,663,663,663,0
20241010,182200,511555292,663,663,663,663,0
20241010,182100,511555292,663,663,663,663,0
20241010,182000,511555292,663,663,663,663,0
20241010,181900,511555292,663,663,663,663,0
20241010,181800,511555292,663,663,663,663,0
20241010,181700,511555292,663,663,663,663,0
20241010,181600,511555292,663,663,663,663,0
20241010,181500,511555292,663,663,663,663,0
20241010,181400,511555292,663,663,663,663,0
20241010,181300,511555292,663,663,663,663,0
20241010,181200,511555292,663,663,663,663,0
20241010,181100,511555292,663,663,663,663,0
20241010,181000,511555292,663,663,663,663,0
20241010,180900,511555292,663,663,663,663,0
20241010,180800,511555292,663,663,663,663,0
20241010,180700,511555292,663,663,663,663,0
20241010,180600,511555292,663,663,663,663,0
20241010,180500,511555292,663,663,663,663,0
20241010,180400,511555292,663,663,663,663,0
20241010,180300,511555292,663,663,663,663,0
20241010,180200,511555292,663,663,663,663,5060
20241010,180100,511555292,663,663,663,663,0
20241010,180000,511555292,663,663,663,663,0
20241010,175900,511555292,663,663,663,663,0
20241010,175800,511555292,663,663,663,663,0
20241010,175700,511555292,663,663,663,663,0
20241010,175600,511555292,663,663,663,663,0
20241010,175500,511555292,663,663,663,663,0
20241010,175400,511555292,663,663,663,663,0
20241010,175300,511555292,663,663,663,663,0
20241010,175200,511555292,663,663,663,663,0
20241010,175100,511555292,663,663,663,663,0
20241010,175000,511555292,663,663,663,663,0
20241010,174900,511555292,663,663,663,663,0
20241010,174800,511555292,663,663,663,663,0
20241010,174700,511555292,663,663,663,663,0
20241010,174600,511555292,663,663,663,663,0
20241010,174500,511555292,663,663,663,663,0
20241010,174400,511555292,663,663,663,663,0
20241010,174300,511555292,663,663,663,663,0
20241010,174200,511555292,663,663,663,663,0
20241010,174100,511555292,663,663,663,663,0
20241010,174000,511555292,663,663,663,663,0
20241010,173900,511555292,663,663,663,663,0
20241010,173800,511555292,663,663,663,663,0
20241010,173700,511555292,663,663,663,663,0
20241010,173600,511555292,663,663,663,663,0
20241010,173500,511555292,663,663,663,663,0
20241010,173400,511555292,663,663,663,663,0
20241010,173300,511555292,663,663,663,663,0
20241010,173200,511555292,663,663,663,663,5060
20241010,173100,511555292,663,663,663,663,0
20241010,173000,511555292,663,663,663,663,0
20241010,172900,511555292,663,663,663,663,0
20241010,172800,511555292,663,663,663,663,0
20241010,172700,511555292,663,663,663,663,0
20241010,172600,511555292,663,663,663,663,0
20241010,172500,511555292,663,663,663,663,0
20241010,172400,511555292,663,663,663,663,0
20241010,172300,511555292,663,663,663,663,0
20241010,172200,511555292,663,663,663,663,0
20241010,172100,511555292,663,663,663,663,0
20241010,172000,511555292,663,663,663,663,0
20241010,171900,511555292,663,663,663,663,0
20241010,171800,511555292,663,663,663,663,0
20241010,171700,511555292,663,663,663,663,0
20241010,171600,511555292,663,663,663,663,0
20241010,171500,511555292,663,663,663,663,0
20241010,171400,511555292,663,663,663,663,0
20241010,171300,511555292,663,663,663,663,0
20241010,171200,511555292,663,663,663,663,0
20241010,171100,511555292,663,663,663,663,0
20241010,171000,511555292,663,663,663,663,0
20241010,170900,511555292,663,663,663,663,0
20241010,170800,511555292,663,663,663,663,0
20241010,170700,511555292,663,663,663,663,0
20241010,170600,511555292,663,663,663,663,0
20241010,170500,511555292,663,663,663,663,0
20241010,170400,511555292,663,663,663,663,0
20241010,170300,511555292,663,663,663,663,0
20241010,170200,511555292,663,663,663,663,5060
20241010,170100,511555292,663,663,663,663,0
20241010,170000,511555292,663,663,663,663,0
20241010,165900,511555292,663,663,663,663,0
20241010,165800,511555292,663,663,663,663,0
20241010,165700,511555292,663,663,663,663,0
20241010,165600,511555292,663,663,663,663,0
20241010,165500,511555292,663,663,663,663,0
20241010,165400,511555292,663,663,663,663,0
20241010,165300,511555292,663,663,663,663,0
20241010,165200,511555292,663,663,663,663,0
20241010,165100,511555292,663,663,663,663,0
20241010,165000,511555292,663,663,663,663,0
20241010,164900,511555292,663,663,663,663,0
20241010,164800,511555292,663,663,663,663,0
20241010,164700,511555292,663,663,663,663,0
20241010,164600,511555292,663,663,663,663,0
20241010,164500,511555292,663,663,663,663,0
20241010,164400,511555292,663,663,663,663,0
20241010,164300,511555292,663,663,663,663,0
20241010,164200,511555292,663,663,663,663,0
20241010,164100,511555292,663,663,663,663,0
20241010,164000,511555292,663,663,663,663,0
20241010,163900,511555292,663,663,663,663,0
20241010,163800,511555292,663,663,663,663,0
20241010,163700,511555292,663,663,663,663,0
20241010,163600,511555292,663,663,663,663,0
20241010,163500,511555292,663,663,663,663,0
20241010,163400,511555292,663,663,663,663,0
20241010,163300,511555292,663,663,663,663,0
20241010,163200,511555292,663,663,663,663,5060
20241010,163100,511555292,663,663,663,663,0
20241010,163000,511555292,663,663,663,663,0
20241010,162900,511555292,663,663,663,663,0
20241010,162800,511555292,663,663,663,663,0
20241010,162700,511555292,663,663,663,663,0
20241010,162600,511555292,663,663,663,663,0
20241010,162500,511555292,663,663,663,663,0
20241010,162400,511555292,663,663,663,663,0
20241010,162300,511555292,663,663,663,663,0
20241010,162200,511555292,663,663,663,663,0
20241010,162100,511555292,663,663,663,663,0
20241010,162000,511555292,663,663,663,663,0
20241010,161900,511555292,663,663,663,663,0
20241010,161800,511555292,663,663,663,663,0
20241010,161700,511555292,663,663,663,663,0
20241010,161600,511555292,663,663,663,663,0
20241010,161500,511555292,663,663,663,663,0
20241010,161400,511555292,663,663,663,663,0
20241010,161300,511555292,663,663,663,663,0
20241010,161200,511555292,663,663,663,663,0
20241010,161100,511555292,663,663,663,663,0
20241010,161000,511555292,663,663,663,663,0
20241010,160900,511555292,663,663,663,663,0
20241010,160800,511555292,663,663,663,663,0
20241010,160700,511555292,663,663,663,663,0
20241010,160600,511555292,663,663,663,663,0
20241010,160500,511555292,663,663,663,663,0
20241010,160400,511555292,663,663,663,663,0
20241010,160300,511555292,663,663,663,663,0
20241010,160200,511555292,663,663,663,663,5060
20241010,160100,511555292,663,663,663,663,0
20241010,160000,511555292,663,663,663,663,0
20241010,155900,511555292,663,663,663,663,0
20241010,155800,511555292,663,663,663,663,0
20241010,155700,511555292,663,663,663,663,0
20241010,155600,511555292,663,663,663,663,0
20241010,155500,511555292,663,663,663,663,0
20241010,155400,511555292,663,663,663,663,0
20241010,155300,511555292,663,663,663,663,0
20241010,155200,511555292,663,663,663,663,0
20241010,155100,511555292,663,663,663,663,0
20241010,155000,511555292,663,663,663,663,0
20241010,154900,511555292,663,663,663,663,0
20241010,154800,511555292,663,663,663,663,0
20241010,154700,511555292,663,663,663,663,0
20241010,154600,511555292,663,663,663,663,0
20241010,154500,511555292,663,663,663,663,0
20241010,154400,511555292,663,663,663,663,0
20241010,154300,511555292,663,663,663,663,0
20241010,154200,511555292,663,663,663,663,0
20241010,154100,511555292,663,663,663,663,0
20241010,154000,511555292,663,663,663,663,0
20241010,153900,511555292,663,663,663,663,0
20241010,153800,511555292,663,663,663,663,0
20241010,153700,511555292,663,663,663,663,0
20241010,153600,511555292,663,663,663,663,0
20241010,153500,511555292,663,663,663,663,0
20241010,153400,511555292,663,663,663,663,0
20241010,153300,511555292,663,663,663,663,0
20241010,153200,511555292,663,663,663,663,5060
20241010,153100,511555292,663,663,663,663,0
20241010,153000,511555292,663,663,663,663,5060
20241010,152900,508200512,661,661,661,661,0
20241010,152800,508200512,661,661,661,661,0
20241010,152700,508200512,661,661,661,661,0
20241010,152600,508200512,661,661,661,661,0
20241010,152500,508200512,661,661,661,661,0
20241010,152400,508200512,661,661,661,661,0
20241010,152300,508200512,661,661,661,661,0
20241010,152200,508200512,661,661,661,661,0
20241010,152100,508200512,661,661,661,661,0
20241010,152000,508200512,661,661,661,661,0
20241010,151900,508200512,661,661,661,659,6267
20241010,151800,504070307,661,660,661,658,9929
20241010,151700,497527285,661,659,661,659,3197
20241010,151600,495417726,659,658,659,656,394
20241010,151500,495158413,658,658,658,658,0
20241010,151400,495158413,658,658,658,658,200
20241010,151300,495026813,658,658,658,658,20
20241010,151200,495013653,655,655,655,655,499
20241010,151100,494686808,655,655,655,655,100
20241010,151000,494621308,655,655,655,655,5
20241010,150900,494618033,659,659,659,659,0
20241010,150800,494618033,659,659,659,659,0
20241010,150700,494618033,659,659,659,659,0
20241010,150600,494618033,659,659,659,659,0
20241010,150500,494618033,659,658,659,658,10197
20241010,150400,487898491,654,654,654,654,35
20241010,150300,487875601,658,654,658,654,5
20241010,150200,487872321,653,653,653,653,0
20241010,150100,487872321,653,653,653,653,1
20241010,150000,487871668,653,655,655,653,252
20241010,145900,487706853,655,654,655,654,450
20241010,145800,487412273,654,654,654,654,0
20241010,145700,487412273,654,654,654,654,1
20241010,145600,487411619,654,654,654,654,0
20241010,145500,487411619,654,654,654,654,0
20241010,145400,487411619,654,654,654,654,254
20241010,145300,487245503,654,654,654,654,0
20241010,145200,487245503,654,655,655,654,22406
20241010,145100,472587615,655,655,655,655,0
20241010,145000,472587615,655,655,655,655,0
20241010,144900,472587615,655,655,655,655,1000
20241010,144800,471932615,655,655,655,655,965
20241010,144700,471300540,655,655,655,655,1
20241010,144600,471299885,655,655,655,655,300
20241010,144500,471103385,655,655,655,655,0
20241010,144400,471103385,655,655,655,655,359
20241010,144300,470868240,655,655,655,655,31
20241010,144200,470847935,659,659,659,659,0
20241010,144100,470847935,659,659,659,659,0
20241010,144000,470847935,659,659,659,659,6305
20241010,143900,466692940,659,660,660,659,4914
20241010,143800,463450500,659,659,659,659,0
20241010,143700,463450500,659,659,659,659,0
20241010,143600,463450500,659,659,659,659,0
20241010,143500,463450500,659,659,659,659,0
20241010,143400,463450500,659,659,659,659,500
20241010,143300,463121000,659,659,659,658,734
20241010,143200,462637314,659,659,659,659,591
20241010,143100,462247845,659,658,659,658,2461
20241010,143000,460626096,653,653,653,653,0
20241010,142900,460626096,653,654,654,653,409
20241010,142800,460359017,656,659,659,656,2660
20241010,142700,458614009,659,659,659,659,0
20241010,142600,458614009,659,659,659,659,0
20241010,142500,458614009,659,659,659,659,0
20241010,142400,458614009,659,660,660,659,113
20241010,142300,458539541,660,659,660,659,44
20241010,142200,458510540,659,659,659,659,20
20241010,142100,458497360,659,659,659,659,127
20241010,142000,458413667,656,657,657,656,1532
20241010,141900,457407877,657,657,657,657,0
20241010,141800,457407877,657,657,657,657,20
20241010,141700,457394737,656,656,656,656,9
20241010,141600,457388833,657,657,657,657,197
20241010,141500,457259404,656,656,656,656,0
20241010,141400,457259404,656,656,656,656,0
20241010,141300,457259404,656,656,656,656,0
20241010,141200,457259404,656,654,656,654,178
20241010,141100,457142946,653,653,653,653,0
20241010,141000,457142946,653,653,653,653,0
20241010,140900,457142946,653,653,653,653,0
20241010,140800,457142946,653,653,653,653,126
20241010,140700,457060668,656,656,656,656,12
20241010,140600,457052796,653,653,653,653,7
20241010,140500,457048225,652,652,652,652,0
20241010,140400,457048225,652,652,652,652,0
20241010,140300,457048225,652,652,652,652,0
20241010,140200,457048225,652,652,652,652,0
20241010,140100,457048225,652,652,652,652,0
20241010,140000,457048225,652,652,652,652,10
20241010,135900,457041705,652,652,652,652,0
20241010,135800,457041705,652,652,652,652,0
20241010,135700,457041705,652,652,652,652,166
20241010,135600,456933473,658,658,658,658,0
20241010,135500,456933473,658,658,658,658,0
20241010,135400,456933473,658,658,658,658,0
20241010,135300,456933473,658,658,658,658,0
20241010,135200,456933473,658,658,658,658,0
20241010,135100,456933473,658,658,658,658,220
20241010,135000,456788713,657,654,657,652,1885
20241010,134900,455550655,657,657,657,657,0
20241010,134800,455550655,657,657,657,657,5
20241010,134700,455547370,657,657,657,657,0
20241010,134600,455547370,657,656,657,656,232
20241010,134500,455394996,657,657,657,657,0
20241010,134400,455394996,657,657,657,657,0
20241010,134300,455394996,657,657,657,657,150
20241010,134200,455296446,657,657,657,657,0
20241010,134100,455296446,657,657,657,657,0
20241010,134000,455296446,657,657,657,657,0
20241010,133900,455296446,657,657,657,657,0
20241010,133800,455296446,657,657,657,657,0
20241010,133700,455296446,657,656,657,656,9
20241010,133600,455290534,657,652,657,652,173
20241010,133500,455176879,656,655,656,655,700
20241010,133400,454717879,651,651,651,651,0
20241010,133300,454717879,651,651,651,651,0
20241010,133200,454717879,651,651,651,651,0
20241010,133100,454717879,651,651,651,651,0
20241010,133000,454717879,651,651,651,651,0
20241010,132900,454717879,651,651,651,651,0
20241010,132800,454717879,651,651,651,651,0
20241010,132700,454717879,651,651,651,651,0
20241010,132600,454717879,651,651,651,651,201
20241010,132500,454587028,651,653,656,651,1540
20241010,132400,453578943,653,653,653,653,33
20241010,132300,453557394,653,653,653,653,0
20241010,132200,453557394,653,653,653,653,2
20241010,132100,453556088,653,653,653,653,3
20241010,132000,453554129,653,653,653,653,0
20241010,131900,453554129,653,652,653,652,295
20241010,131800,453361502,653,653,653,653,1000
20241010,131700,452708502,653,653,653,653,6
20241010,131600,452704584,652,652,652,652,0
20241010,131500,452704584,652,652,652,652,0
20241010,131400,452704584,652,652,652,652,0
20241010,131300,452704584,652,652,652,652,7
20241010,131200,452700020,652,652,652,652,0
20241010,131100,452700020,652,652,652,652,0
20241010,131000,452700020,652,652,652,652,0
20241010,130900,452700020,652,652,652,652,2
20241010,130800,452698716,651,651,651,651,9
20241010,130700,452692857,650,650,650,650,0
20241010,130600,452692857,650,650,650,650,8
20241010,130500,452687657,651,651,651,651,0
20241010,130400,452687657,651,651,651,651,657
20241010,130300,452259950,651,651,651,651,0
20241010,130200,452259950,651,651,651,651,0
20241010,130100,452259950,651,651,651,651,0
20241010,130000,452259950,651,651,651,651,0
20241010,125900,452259950,651,651,651,651,0
20241010,125800,452259950,651,651,651,651,0
20241010,125700,452259950,651,651,651,651,342
20241010,125600,452037308,650,650,650,650,0
20241010,125500,452037308,650,650,650,650,0
20241010,125400,452037308,650,650,650,650,0
20241010,125300,452037308,650,657,657,650,12
20241010,125200,452029436,657,657,657,657,0
20241010,125100,452029436,657,657,657,657,0
20241010,125000,452029436,657,657,657,657,1608
20241010,124900,450972980,658,657,658,657,15
20241010,124800,450963117,657,657,657,657,0
20241010,124700,450963117,657,657,657,657,0
20241010,124600,450963117,657,657,657,657,0
20241010,124500,450963117,657,657,657,657,2352
20241010,124400,449417853,657,658,658,657,183
20241010,124300,449297457,657,657,657,657,864
20241010,124200,448729809,657,657,658,657,10651
20241010,124100,441731896,657,657,657,657,0
20241010,124000,441731896,657,649,657,649,38
20241010,123900,441707183,654,654,654,654,2257
20241010,123800,440231105,654,654,654,654,0
20241010,123700,440231105,654,654,654,654,0
20241010,123600,440231105,654,654,654,654,62
20241010,123500,440190557,654,654,654,654,1
20241010,123400,440189903,654,654,654,654,0
20241010,123300,440189903,654,654,654,654,0
20241010,123200,440189903,654,654,654,654,0
20241010,123100,440189903,654,652,654,652,80
20241010,123000,440137730,652,652,652,652,1
20241010,122900,440137078,648,652,652,648,1002
20241010,122800,439487774,648,648,648,648,1000
20241010,122700,438839774,652,652,652,652,0
20241010,122600,438839774,652,652,652,652,0
20241010,122500,438839774,652,652,652,652,0
20241010,122400,438839774,652,652,652,652,0
20241010,122300,438839774,652,652,652,652,2
20241010,122200,438838470,649,647,649,647,301
20241010,122100,438643721,649,649,649,649,99
20241010,122000,438579470,653,653,653,653,9
20241010,121900,438573593,653,653,653,653,34
20241010,121800,438551391,648,648,648,648,100
20241010,121700,438486591,647,647,647,647,0
20241010,121600,438486591,647,647,647,647,0
20241010,121500,438486591,647,647,647,647,0
20241010,121400,438486591,647,648,648,647,570
20241010,121300,438117606,650,650,650,650,4
20241010,121200,438115006,650,650,650,650,2
20241010,121100,438113706,650,648,650,648,112
20241010,121000,438041128,650,650,650,650,207
20241010,120900,437906578,650,650,650,650,0
20241010,120800,437906578,650,650,650,650,0
20241010,120700,437906578,650,650,650,650,10
20241010,120600,437900078,650,650,650,650,31
20241010,120500,437879928,650,650,650,650,50
20241010,120400,437847428,650,649,650,649,51
20241010,120300,437814279,653,653,653,653,0
20241010,120200,437814279,653,653,653,653,1
20241010,120100,437813626,653,653,653,653,0
20241010,120000,437813626,653,653,653,653,46
20241010,115900,437783588,653,653,653,653,0
20241010,115800,437783588,653,653,653,653,0
20241010,115700,437783588,653,653,653,653,1
20241010,115600,437782935,649,649,649,649,1
20241010,115500,437782286,649,649,649,649,223
20241010,115400,437637559,649,649,649,649,2160
20241010,115300,436235719,649,649,649,649,0
20241010,115200,436235719,649,649,649,649,0
20241010,115100,436235719,649,649,649,649,22
20241010,115000,436221441,648,648,648,648,0
20241010,114900,436221441,648,648,648,648,0
20241010,114800,436221441,648,648,648,648,0
20241010,114700,436221441,648,654,654,648,6119
20241010,114600,432238464,655,655,655,655,1101
20241010,114500,431517309,655,655,655,655,0
20241010,114400,431517309,655,655,655,655,1098
20241010,114300,430798119,655,655,655,655,0
20241010,114200,430798119,655,655,655,655,373
20241010,114100,430553804,654,654,654,654,23
20241010,114000,430538762,655,655,655,655,1
20241010,113900,430538107,655,655,655,655,7
20241010,113800,430533522,654,654,654,654,174
20241010,113700,430419726,654,654,654,654,20
20241010,113600,430406646,654,654,654,654,671
20241010,113500,429967812,654,654,654,654,0
20241010,113400,429967812,654,654,654,654,0
20241010,113300,429967812,654,654,654,654,1201
20241010,113200,429182358,654,655,655,654,1823
20241010,113100,427990114,655,655,655,655,20
20241010,113000,427977014,654,654,654,654,2000
20241010,112900,426669014,655,656,656,655,546
20241010,112800,426310937,656,656,656,656,0
20241010,112700,426310937,656,656,656,656,0
20241010,112600,426310937,656,656,656,656,50
20241010,112500,426278137,656,655,656,655,7
20241010,112400,426273546,656,656,656,656,0
20241010,112300,426273546,656,656,656,656,0
20241010,112200,426273546,656,656,656,656,0
20241010,112100,426273546,656,656,656,656,1
20241010,112000,426272890,656,655,656,655,300
20241010,111900,426076388,656,656,656,655,122
20241010,111800,425996467,658,658,658,658,0
20241010,111700,425996467,658,658,658,658,0
20241010,111600,425996467,658,658,658,658,1085
20241010,111500,425282537,658,658,658,658,0
20241010,111400,425282537,658,658,658,658,0
20241010,111300,425282537,658,657,658,657,57
20241010,111200,425245087,657,657,657,657,0
20241010,111100,425245087,657,657,657,655,1400
20241010,111000,424326685,658,658,658,658,50
20241010,110900,424293785,658,653,658,653,202
20241010,110800,424161867,657,657,657,657,0
20241010,110700,424161867,657,657,657,657,31
20241010,110600,424141500,653,654,654,653,10000
20241010,110500,417611483,657,655,657,655,5353
20241010,110400,414094849,656,656,656,656,7000
20241010,110300,409502849,653,653,653,653,0
20241010,110200,409502849,653,653,653,653,1000
20241010,110100,408849849,653,658,658,653,31
20241010,110000,408829601,657,657,657,657,0
20241010,105900,408829601,657,657,657,657,162
20241010,105800,408723167,657,657,657,657,0
20241010,105700,408723167,657,657,657,657,9000
20241010,105600,402810167,657,654,657,650,1155
20241010,105500,402054346,654,656,656,654,2036
20241010,105400,400722276,657,654,657,654,3423
20241010,105300,398479628,653,652,653,652,2737
20241010,105200,396692963,652,652,652,652,22
20241010,105100,396678619,652,652,652,652,0
20241010,105000,396678619,652,647,652,647,1744
20241010,104900,395550246,647,647,647,647,860
20241010,104800,394993826,647,647,647,647,1354
20241010,104700,394117788,652,652,652,652,9
20241010,104600,394111920,652,649,652,648,306
20241010,104500,393913120,648,648,648,648,0
20241010,104400,393913120,648,648,648,648,50
20241010,104300,393880720,647,648,648,647,333
20241010,104200,393665068,647,651,651,646,12227
20241010,104100,385731140,651,651,651,651,605
20241010,104000,385337285,651,651,651,651,200
20241010,103900,385207085,651,651,651,651,10
20241010,103800,385200575,655,655,655,655,0
20241010,103700,385200575,655,655,655,655,0
20241010,103600,385200575,655,655,655,655,1
20241010,103500,385199920,650,651,651,650,380
20241010,103400,384952852,650,653,653,650,6325
20241010,103300,380836960,657,656,657,656,8111
20241010,103200,375516085,656,656,656,656,1113
20241010,103100,374785957,656,656,656,656,0
20241010,103000,374785957,656,656,656,656,0
20241010,102900,374785957,656,653,656,652,183
20241010,102800,374666524,653,653,653,653,0
20241010,102700,374666524,653,654,654,653,300
20241010,102600,374470404,656,656,656,656,100
20241010,102500,374404804,658,658,658,658,0
20241010,102400,374404804,658,654,658,654,1001
20241010,102300,373750146,654,658,658,654,3362
20241010,102200,371538194,658,657,658,656,1954
20241010,102100,370252754,657,657,657,657,0
20241010,102000,370252754,657,657,657,657,0
20241010,101900,370252754,657,657,657,657,55
20241010,101800,370216619,658,658,658,658,357
20241010,101700,369981713,658,658,658,658,37
20241010,101600,369957367,658,658,659,658,218
20241010,101500,369813823,658,658,658,658,3321
20241010,101400,367628605,658,658,658,658,318
20241010,101300,367419361,650,650,650,650,0
20241010,101200,367419361,650,653,653,650,1147
20241010,101100,366672832,657,660,660,657,81
20241010,101000,366619474,660,659,660,653,9014
20241010,100900,360680413,660,659,660,659,2587
20241010,100800,358975080,660,658,660,658,2098
20241010,100700,357593104,656,658,658,656,162
20241010,100600,357486642,657,656,657,656,813
20241010,100500,356952591,656,655,656,655,56
20241010,100400,356915901,655,655,655,655,0
20241010,100300,356915901,655,653,655,653,1268
20241010,100200,356087733,653,652,653,652,2993
20241010,100100,354136290,652,649,652,648,43
20241010,100000,354108389,652,652,652,652,1664
20241010,095900,353023461,652,651,652,651,173
20241010,095800,352910818,652,652,652,652,0
20241010,095700,352910818,652,652,652,652,39
20241010,095600,352885390,652,650,653,645,3346
20241010,095500,350705282,651,651,651,645,12475
20241010,095400,342646102,651,648,651,646,876
20241010,095300,342076687,651,647,651,646,6258
20241010,095200,338022728,646,648,651,646,5192
20241010,095100,334666372,648,652,652,648,39
20241010,095000,334641012,652,648,653,647,7551
20241010,094900,329754705,653,652,654,646,18982
20241010,094800,317447213,655,659,659,651,21113
20241010,094700,303670047,660,658,660,655,1918
20241010,094600,302411015,660,658,660,657,4775
20241010,094500,299271078,658,660,661,657,11161
20241010,094400,291916939,660,667,671,659,24345
20241010,094300,275797529,667,671,676,667,21769
20241010,094200,261196192,672,672,676,671,21359
20241010,094100,246841902,672,683,686,670,55308
20241010,094000,209429135,684,690,698,683,110819
20241010,093900,132845928,689,689,689,689,0
20241010,093800,132845928,689,675,689,674,24264
20241010,093700,116299161,676,678,678,674,9809
20241010,093600,109660259,678,668,678,668,14709
20241010,093500,99737996,668,667,672,667,10692
20241010,093400,92571224,667,654,675,654,47633
20241010,093300,60859091,654,650,654,650,6374
20241010,093200,56701422,650,650,650,650,102
20241010,093100,56635122,644,650,651,644,845
20241010,093000,56085489,650,644,650,643,2308
20241010,092900,54589142,644,644,644,644,647
20241010,092800,54172474,650,648,651,648,2677
20241010,092700,52433004,648,644,648,644,539
20241010,092600,52085496,648,653,653,644,379
20241010,092500,51840083,653,644,655,639,11343
20241010,092400,44512896,642,640,642,640,12007
20241010,092300,36819778,639,639,639,639,443
20241010,092200,36536701,639,639,639,639,1740
20241010,092100,35424841,639,639,639,639,597
20241010,092000,35043358,640,640,640,640,1069
20241010,091900,34359198,640,640,640,640,35
20241010,091800,34336798,639,639,639,639,0
20241010,091700,34336798,639,640,640,639,3834
20241010,091600,31883072,639,639,639,639,1008
20241010,091500,31238960,639,639,639,639,0
20241010,091400,31238960,639,639,639,639,0
20241010,091300,31238960,639,639,639,639,185
20241010,091200,31120745,639,639,639,639,280
20241010,091100,30941825,639,637,639,636,3321
20241010,091000,28828509,637,636,640,636,12871
20241010,090900,20616661,636,636,636,636,0
20241010,090800,20616661,636,634,636,634,3243
20241010,090700,18554613,636,636,636,636,0
20241010,090600,18554613,636,636,636,636,920
20241010,090500,17969493,636,629,637,629,390
20241010,090400,17721584,637,637,637,637,5000
20241010,090300,14536584,637,636,637,628,11612
20241010,090200,7145430,628,638,638,628,4925
20241010,090100,4021485,637,637,638,637,3814
20241010,090000,1591963,637,627,637,627,2539