stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,190100,129976750,657,657,657,657,3041
20241011,190000,129976750,657,657,657,657,0
20241011,185900,129976750,657,657,657,657,0
20241011,185800,129976750,657,657,657,657,0
20241011,185700,129976750,657,657,657,657,0
20241011,185600,129976750,657,657,657,657,0
20241011,185500,129976750,657,657,657,657,0
20241011,185400,129976750,657,657,657,657,0
20241011,185300,129976750,657,657,657,657,0
20241011,185200,129976750,657,657,657,657,0
20241011,185100,129976750,657,657,657,657,0
20241011,185000,129976750,657,657,657,657,0
20241011,184900,129976750,657,657,657,657,0
20241011,184800,129976750,657,657,657,657,0
20241011,184700,129976750,657,657,657,657,0
20241011,184600,129976750,657,657,657,657,0
20241011,184500,129976750,657,657,657,657,0
20241011,184400,129976750,657,657,657,657,0
20241011,184300,129976750,657,657,657,657,0
20241011,184200,129976750,657,657,657,657,0
20241011,184100,129976750,657,657,657,657,0
20241011,184000,129976750,657,657,657,657,0
20241011,183900,129976750,657,657,657,657,0
20241011,183800,129976750,657,657,657,657,0
20241011,183700,129976750,657,657,657,657,0
20241011,183600,129976750,657,657,657,657,0
20241011,183500,129976750,657,657,657,657,0
20241011,183400,129976750,657,657,657,657,0
20241011,183300,129976750,657,657,657,657,0
20241011,183200,129976750,657,657,657,657,0
20241011,183100,129976750,657,657,657,657,3041
20241011,183000,129976750,657,657,657,657,0
20241011,182900,129976750,657,657,657,657,0
20241011,182800,129976750,657,657,657,657,0
20241011,182700,129976750,657,657,657,657,0
20241011,182600,129976750,657,657,657,657,0
20241011,182500,129976750,657,657,657,657,0
20241011,182400,129976750,657,657,657,657,0
20241011,182300,129976750,657,657,657,657,0
20241011,182200,129976750,657,657,657,657,0
20241011,182100,129976750,657,657,657,657,0
20241011,182000,129976750,657,657,657,657,0
20241011,181900,129976750,657,657,657,657,0
20241011,181800,129976750,657,657,657,657,0
20241011,181700,129976750,657,657,657,657,0
20241011,181600,129976750,657,657,657,657,0
20241011,181500,129976750,657,657,657,657,0
20241011,181400,129976750,657,657,657,657,0
20241011,181300,129976750,657,657,657,657,0
20241011,181200,129976750,657,657,657,657,0
20241011,181100,129976750,657,657,657,657,0
20241011,181000,129976750,657,657,657,657,0
20241011,180900,129976750,657,657,657,657,0
20241011,180800,129976750,657,657,657,657,0
20241011,180700,129976750,657,657,657,657,0
20241011,180600,129976750,657,657,657,657,0
20241011,180500,129976750,657,657,657,657,0
20241011,180400,129976750,657,657,657,657,0
20241011,180300,129976750,657,657,657,657,0
20241011,180200,129976750,657,657,657,657,0
20241011,180100,129976750,657,657,657,657,3041
20241011,180000,129976750,657,657,657,657,0
20241011,175900,129976750,657,657,657,657,0
20241011,175800,129976750,657,657,657,657,0
20241011,175700,129976750,657,657,657,657,0
20241011,175600,129976750,657,657,657,657,0
20241011,175500,129976750,657,657,657,657,0
20241011,175400,129976750,657,657,657,657,0
20241011,175300,129976750,657,657,657,657,0
20241011,175200,129976750,657,657,657,657,0
20241011,175100,129976750,657,657,657,657,0
20241011,175000,129976750,657,657,657,657,0
20241011,174900,129976750,657,657,657,657,0
20241011,174800,129976750,657,657,657,657,0
20241011,174700,129976750,657,657,657,657,0
20241011,174600,129976750,657,657,657,657,0
20241011,174500,129976750,657,657,657,657,0
20241011,174400,129976750,657,657,657,657,0
20241011,174300,129976750,657,657,657,657,0
20241011,174200,129976750,657,657,657,657,0
20241011,174100,129976750,657,657,657,657,0
20241011,174000,129976750,657,657,657,657,0
20241011,173900,129976750,657,657,657,657,0
20241011,173800,129976750,657,657,657,657,0
20241011,173700,129976750,657,657,657,657,0
20241011,173600,129976750,657,657,657,657,0
20241011,173500,129976750,657,657,657,657,0
20241011,173400,129976750,657,657,657,657,0
20241011,173300,129976750,657,657,657,657,0
20241011,173200,129976750,657,657,657,657,0
20241011,173100,129976750,657,657,657,657,3041
20241011,173000,129976750,657,657,657,657,0
20241011,172900,129976750,657,657,657,657,0
20241011,172800,129976750,657,657,657,657,0
20241011,172700,129976750,657,657,657,657,0
20241011,172600,129976750,657,657,657,657,0
20241011,172500,129976750,657,657,657,657,0
20241011,172400,129976750,657,657,657,657,0
20241011,172300,129976750,657,657,657,657,0
20241011,172200,129976750,657,657,657,657,0
20241011,172100,129976750,657,657,657,657,0
20241011,172000,129976750,657,657,657,657,0
20241011,171900,129976750,657,657,657,657,0
20241011,171800,129976750,657,657,657,657,0
20241011,171700,129976750,657,657,657,657,0
20241011,171600,129976750,657,657,657,657,0
20241011,171500,129976750,657,657,657,657,0
20241011,171400,129976750,657,657,657,657,0
20241011,171300,129976750,657,657,657,657,0
20241011,171200,129976750,657,657,657,657,0
20241011,171100,129976750,657,657,657,657,0
20241011,171000,129976750,657,657,657,657,0
20241011,170900,129976750,657,657,657,657,0
20241011,170800,129976750,657,657,657,657,0
20241011,170700,129976750,657,657,657,657,0
20241011,170600,129976750,657,657,657,657,0
20241011,170500,129976750,657,657,657,657,0
20241011,170400,129976750,657,657,657,657,0
20241011,170300,129976750,657,657,657,657,0
20241011,170200,129976750,657,657,657,657,0
20241011,170100,129976750,657,657,657,657,3041
20241011,170000,129976750,657,657,657,657,0
20241011,165900,129976750,657,657,657,657,0
20241011,165800,129976750,657,657,657,657,0
20241011,165700,129976750,657,657,657,657,0
20241011,165600,129976750,657,657,657,657,0
20241011,165500,129976750,657,657,657,657,0
20241011,165400,129976750,657,657,657,657,0
20241011,165300,129976750,657,657,657,657,0
20241011,165200,129976750,657,657,657,657,0
20241011,165100,129976750,657,657,657,657,0
20241011,165000,129976750,657,657,657,657,0
20241011,164900,129976750,657,657,657,657,0
20241011,164800,129976750,657,657,657,657,0
20241011,164700,129976750,657,657,657,657,0
20241011,164600,129976750,657,657,657,657,0
20241011,164500,129976750,657,657,657,657,0
20241011,164400,129976750,657,657,657,657,0
20241011,164300,129976750,657,657,657,657,0
20241011,164200,129976750,657,657,657,657,0
20241011,164100,129976750,657,657,657,657,0
20241011,164000,129976750,657,657,657,657,0
20241011,163900,129976750,657,657,657,657,0
20241011,163800,129976750,657,657,657,657,0
20241011,163700,129976750,657,657,657,657,0
20241011,163600,129976750,657,657,657,657,0
20241011,163500,129976750,657,657,657,657,0
20241011,163400,129976750,657,657,657,657,0
20241011,163300,129976750,657,657,657,657,0
20241011,163200,129976750,657,657,657,657,0
20241011,163100,129976750,657,657,657,657,3041
20241011,163000,129976750,657,657,657,657,0
20241011,162900,129976750,657,657,657,657,0
20241011,162800,129976750,657,657,657,657,0
20241011,162700,129976750,657,657,657,657,0
20241011,162600,129976750,657,657,657,657,0
20241011,162500,129976750,657,657,657,657,0
20241011,162400,129976750,657,657,657,657,0
20241011,162300,129976750,657,657,657,657,0
20241011,162200,129976750,657,657,657,657,0
20241011,162100,129976750,657,657,657,657,0
20241011,162000,129976750,657,657,657,657,0
20241011,161900,129976750,657,657,657,657,0
20241011,161800,129976750,657,657,657,657,0
20241011,161700,129976750,657,657,657,657,0
20241011,161600,129976750,657,657,657,657,0
20241011,161500,129976750,657,657,657,657,0
20241011,161400,129976750,657,657,657,657,0
20241011,161300,129976750,657,657,657,657,0
20241011,161200,129976750,657,657,657,657,0
20241011,161100,129976750,657,657,657,657,0
20241011,161000,129976750,657,657,657,657,0
20241011,160900,129976750,657,657,657,657,0
20241011,160800,129976750,657,657,657,657,0
20241011,160700,129976750,657,657,657,657,0
20241011,160600,129976750,657,657,657,657,0
20241011,160500,129976750,657,657,657,657,0
20241011,160400,129976750,657,657,657,657,0
20241011,160300,129976750,657,657,657,657,0
20241011,160200,129976750,657,657,657,657,0
20241011,160100,129976750,657,657,657,657,3041
20241011,160000,129976750,657,657,657,657,0
20241011,155900,129976750,657,657,657,657,0
20241011,155800,129976750,657,657,657,657,0
20241011,155700,129976750,657,657,657,657,0
20241011,155600,129976750,657,657,657,657,0
20241011,155500,129976750,657,657,657,657,0
20241011,155400,129976750,657,657,657,657,0
20241011,155300,129976750,657,657,657,657,0
20241011,155200,129976750,657,657,657,657,0
20241011,155100,129976750,657,657,657,657,0
20241011,155000,129976750,657,657,657,657,0
20241011,154900,129976750,657,657,657,657,0
20241011,154800,129976750,657,657,657,657,0
20241011,154700,129976750,657,657,657,657,0
20241011,154600,129976750,657,657,657,657,0
20241011,154500,129976750,657,657,657,657,0
20241011,154400,129976750,657,657,657,657,0
20241011,154300,129976750,657,657,657,657,0
20241011,154200,129976750,657,657,657,657,0
20241011,154100,129976750,657,657,657,657,0
20241011,154000,129976750,657,657,657,657,0
20241011,153900,129976750,657,657,657,657,0
20241011,153800,129976750,657,657,657,657,0
20241011,153700,129976750,657,657,657,657,0
20241011,153600,129976750,657,657,657,657,0
20241011,153500,129976750,657,657,657,657,0
20241011,153400,129976750,657,657,657,657,0
20241011,153300,129976750,657,657,657,657,0
20241011,153200,129976750,657,657,657,657,0
20241011,153100,129976750,657,657,657,657,3041
20241011,153000,129976750,657,657,657,657,3041
20241011,152900,127978813,660,660,660,660,0
20241011,152800,127978813,660,660,660,660,0
20241011,152700,127978813,660,660,660,660,0
20241011,152600,127978813,660,660,660,660,0
20241011,152500,127978813,660,660,660,660,0
20241011,152400,127978813,660,660,660,660,0
20241011,152300,127978813,660,660,660,660,0
20241011,152200,127978813,660,660,660,660,0
20241011,152100,127978813,660,660,660,660,0
20241011,152000,127978813,660,660,660,660,0
20241011,151900,127978813,660,660,660,660,0
20241011,151800,127978813,660,660,660,660,275
20241011,151700,127797313,660,661,661,660,174
20241011,151600,127682472,662,661,662,660,1723
20241011,151500,126544310,660,660,660,660,0
20241011,151400,126544310,660,661,661,660,2
20241011,151300,126542989,660,660,660,660,2
20241011,151200,126541669,661,661,661,661,0
20241011,151100,126541669,661,661,661,661,0
20241011,151000,126541669,661,661,661,661,0
20241011,150900,126541669,661,661,661,661,15
20241011,150800,126531754,661,661,661,661,22
20241011,150700,126517212,661,661,661,661,0
20241011,150600,126517212,661,661,661,661,0
20241011,150500,126517212,661,661,661,661,0
20241011,150400,126517212,661,661,661,661,0
20241011,150300,126517212,661,661,661,661,0
20241011,150200,126517212,661,661,661,661,0
20241011,150100,126517212,661,661,661,661,0
20241011,150000,126517212,661,661,661,661,0
20241011,145900,126517212,661,661,661,661,0
20241011,145800,126517212,661,661,661,661,0
20241011,145700,126517212,661,660,661,660,201
20241011,145600,126384551,661,661,661,661,0
20241011,145500,126384551,661,661,661,661,0
20241011,145400,126384551,661,661,661,661,0
20241011,145300,126384551,661,661,661,661,458
20241011,145200,126081813,661,661,661,661,0
20241011,145100,126081813,661,661,661,661,0
20241011,145000,126081813,661,661,661,661,200
20241011,144900,125949613,661,661,661,661,0
20241011,144800,125949613,661,661,661,661,0
20241011,144700,125949613,661,661,661,661,36
20241011,144600,125925817,660,661,661,660,1516
20241011,144500,124925256,660,660,660,660,0
20241011,144400,124925256,660,660,660,660,159
20241011,144300,124820316,661,661,661,661,50
20241011,144200,124787266,660,660,660,660,0
20241011,144100,124787266,660,660,660,660,650
20241011,144000,124358266,661,661,661,661,1515
20241011,143900,123356851,661,660,661,660,405
20241011,143800,123089550,661,661,661,661,0
20241011,143700,123089550,661,661,661,661,501
20241011,143600,122758389,662,661,662,661,2
20241011,143500,122757066,662,662,662,662,0
20241011,143400,122757066,662,662,662,662,0
20241011,143300,122757066,662,662,662,662,1
20241011,143200,122756404,664,663,664,663,2
20241011,143100,122755077,664,664,664,664,0
20241011,143000,122755077,664,664,664,664,0
20241011,142900,122755077,664,664,664,664,0
20241011,142800,122755077,664,664,664,664,0
20241011,142700,122755077,664,664,664,664,0
20241011,142600,122755077,664,664,664,664,2
20241011,142500,122753749,661,661,661,661,0
20241011,142400,122753749,661,661,661,661,0
20241011,142300,122753749,661,661,661,661,0
20241011,142200,122753749,661,661,661,661,0
20241011,142100,122753749,661,661,661,661,10
20241011,142000,122747139,660,662,662,660,5
20241011,141900,122743835,664,664,664,664,144
20241011,141800,122648219,664,664,664,664,0
20241011,141700,122648219,664,664,664,664,0
20241011,141600,122648219,664,664,664,664,0
20241011,141500,122648219,664,664,664,664,0
20241011,141400,122648219,664,663,664,663,818
20241011,141300,122105068,664,664,664,664,0
20241011,141200,122105068,664,664,664,664,0
20241011,141100,122105068,664,664,664,664,1
20241011,141000,122104404,664,664,664,664,5
20241011,140900,122101084,664,662,664,660,42
20241011,140800,122073352,664,664,664,664,0
20241011,140700,122073352,664,664,664,664,15
20241011,140600,122063392,664,664,664,664,2
20241011,140500,122062064,664,663,664,663,2
20241011,140400,122060737,660,660,660,660,0
20241011,140300,122060737,660,660,660,660,0
20241011,140200,122060737,660,664,664,660,971
20241011,140100,121419741,662,662,662,662,47
20241011,140000,121388627,663,663,663,663,0
20241011,135900,121388627,663,663,663,663,0
20241011,135800,121388627,663,663,663,663,2
20241011,135700,121387301,663,663,663,663,0
20241011,135600,121387301,663,663,663,663,151
20241011,135500,121287188,663,663,663,663,0
20241011,135400,121287188,663,663,663,663,0
20241011,135300,121287188,663,663,663,663,0
20241011,135200,121287188,663,663,663,663,0
20241011,135100,121287188,663,663,663,663,0
20241011,135000,121287188,663,663,663,663,0
20241011,134900,121287188,663,663,663,663,0
20241011,134800,121287188,663,663,663,663,0
20241011,134700,121287188,663,663,663,663,0
20241011,134600,121287188,663,663,663,663,0
20241011,134500,121287188,663,664,664,663,2001
20241011,134400,119958525,665,665,665,665,0
20241011,134300,119958525,665,667,670,665,732
20241011,134200,119470931,664,664,664,664,0
20241011,134100,119470931,664,664,664,664,0
20241011,134000,119470931,664,664,664,664,0
20241011,133900,119470931,664,664,664,664,0
20241011,133800,119470931,664,664,664,664,0
20241011,133700,119470931,664,664,664,664,0
20241011,133600,119470931,664,664,664,664,1
20241011,133500,119470267,667,663,667,663,3
20241011,133400,119468274,670,660,670,660,340
20241011,133300,119242114,660,660,660,660,0
20241011,133200,119242114,660,660,660,660,0
20241011,133100,119242114,660,660,660,660,0
20241011,133000,119242114,660,660,660,660,7
20241011,132900,119237494,660,660,660,660,0
20241011,132800,119237494,660,660,660,660,0
20241011,132700,119237494,660,660,660,660,0
20241011,132600,119237494,660,660,660,660,0
20241011,132500,119237494,660,660,660,660,10
20241011,132400,119230894,660,660,660,660,0
20241011,132300,119230894,660,655,660,655,3574
20241011,132200,116889627,655,655,655,655,42
20241011,132100,116862117,655,655,655,655,0
20241011,132000,116862117,655,655,655,655,0
20241011,131900,116862117,655,655,655,655,0
20241011,131800,116862117,655,655,655,655,0
20241011,131700,116862117,655,655,655,655,246
20241011,131600,116700987,655,655,655,655,0
20241011,131500,116700987,655,655,655,655,20
20241011,131400,116687887,655,655,655,655,0
20241011,131300,116687887,655,655,655,655,0
20241011,131200,116687887,655,655,655,655,234
20241011,131100,116534617,656,656,656,656,0
20241011,131000,116534617,656,656,656,656,595
20241011,130900,116144297,655,655,655,655,0
20241011,130800,116144297,655,655,655,655,500
20241011,130700,115816797,656,656,656,656,0
20241011,130600,115816797,656,656,656,656,100
20241011,130500,115751197,656,656,656,656,0
20241011,130400,115751197,656,656,656,656,0
20241011,130300,115751197,656,656,656,656,0
20241011,130200,115751197,656,656,656,656,0
20241011,130100,115751197,656,655,656,653,634
20241011,130000,115337187,657,656,657,656,701
20241011,125900,114876631,657,658,658,657,26
20241011,125800,114859547,658,658,658,658,0
20241011,125700,114859547,658,658,658,658,100
20241011,125600,114793747,658,658,658,658,0
20241011,125500,114793747,658,658,658,658,0
20241011,125400,114793747,658,658,658,658,0
20241011,125300,114793747,658,658,658,658,0
20241011,125200,114793747,658,658,658,658,0
20241011,125100,114793747,658,658,658,658,56
20241011,125000,114756899,658,658,658,658,0
20241011,124900,114756899,658,658,658,658,10
20241011,124800,114750319,658,658,658,658,0
20241011,124700,114750319,658,658,658,658,0
20241011,124600,114750319,658,659,660,658,203
20241011,124500,114616342,651,661,661,651,10038
20241011,124400,108042145,661,661,661,661,100
20241011,124300,107976045,661,660,661,660,73
20241011,124200,107927864,660,660,660,660,0
20241011,124100,107927864,660,660,660,660,0
20241011,124000,107927864,660,660,660,660,0
20241011,123900,107927864,660,660,660,660,0
20241011,123800,107927864,660,660,660,660,0
20241011,123700,107927864,660,660,660,660,0
20241011,123600,107927864,660,660,660,660,0
20241011,123500,107927864,660,660,660,660,1
20241011,123400,107927204,658,658,658,658,0
20241011,123300,107927204,658,658,658,658,63
20241011,123200,107885750,657,657,657,657,0
20241011,123100,107885750,657,657,657,657,0
20241011,123000,107885750,657,660,660,657,1832
20241011,122900,106680140,661,661,661,661,1
20241011,122800,106679479,660,660,660,660,0
20241011,122700,106679479,660,660,660,660,1
20241011,122600,106678819,661,661,661,661,0
20241011,122500,106678819,661,661,661,661,0
20241011,122400,106678819,661,661,661,661,0
20241011,122300,106678819,661,662,662,661,2
20241011,122200,106677496,661,661,661,661,1
20241011,122100,106676835,659,659,659,659,0
20241011,122000,106676835,659,659,659,659,5
20241011,121900,106673540,658,659,659,658,3178
20241011,121800,104579269,658,662,662,658,3500
20241011,121700,102273532,662,662,662,662,0
20241011,121600,102273532,662,662,662,662,0
20241011,121500,102273532,662,662,662,662,3471
20241011,121400,99975730,663,664,664,663,20500
20241011,121300,86381428,666,666,666,666,0
20241011,121200,86381428,666,666,666,666,1
20241011,121100,86380762,664,664,664,664,0
20241011,121000,86380762,664,664,664,664,0
20241011,120900,86380762,664,664,664,664,0
20241011,120800,86380762,664,664,664,664,0
20241011,120700,86380762,664,664,664,664,0
20241011,120600,86380762,664,664,664,664,0
20241011,120500,86380762,664,664,664,664,0
20241011,120400,86380762,664,664,664,664,0
20241011,120300,86380762,664,664,664,664,230
20241011,120200,86228042,664,664,664,664,0
20241011,120100,86228042,664,664,664,664,0
20241011,120000,86228042,664,664,664,664,0
20241011,115900,86228042,664,664,664,664,0
20241011,115800,86228042,664,665,665,664,18
20241011,115700,86216087,666,666,666,666,470
20241011,115600,85903067,666,666,666,666,0
20241011,115500,85903067,666,666,666,666,0
20241011,115400,85903067,666,666,666,666,0
20241011,115300,85903067,666,666,666,666,0
20241011,115200,85903067,666,666,666,666,0
20241011,115100,85903067,666,666,666,666,0
20241011,115000,85903067,666,666,666,666,0
20241011,114900,85903067,666,666,666,666,0
20241011,114800,85903067,666,666,666,666,0
20241011,114700,85903067,666,666,666,666,5
20241011,114600,85899737,667,667,667,667,0
20241011,114500,85899737,667,667,667,667,0
20241011,114400,85899737,667,667,667,667,0
20241011,114300,85899737,667,667,667,667,0
20241011,114200,85899737,667,667,667,667,0
20241011,114100,85899737,667,667,667,667,32
20241011,114000,85878393,666,666,666,663,1228
20241011,113900,85064220,667,667,667,667,0
20241011,113800,85064220,667,667,667,667,1
20241011,113700,85063553,663,663,663,663,0
20241011,113600,85063553,663,663,663,663,0
20241011,113500,85063553,663,663,663,663,0
20241011,113400,85063553,663,663,663,663,0
20241011,113300,85063553,663,664,664,663,26
20241011,113200,85046306,665,667,667,665,23
20241011,113100,85030985,667,667,667,667,0
20241011,113000,85030985,667,667,667,667,40
20241011,112900,85004305,667,667,667,667,0
20241011,112800,85004305,667,667,667,667,0
20241011,112700,85004305,667,667,667,667,1
20241011,112600,85003638,667,667,667,667,1
20241011,112500,85002971,667,667,667,667,0
20241011,112400,85002971,667,666,667,666,21
20241011,112300,84988968,667,667,667,667,1
20241011,112200,84988301,667,667,667,667,0
20241011,112100,84988301,667,667,667,667,2
20241011,112000,84986967,663,663,663,663,0
20241011,111900,84986967,663,663,663,663,8606
20241011,111800,79281189,664,664,664,664,706
20241011,111700,78812405,664,664,664,664,0
20241011,111600,78812405,664,664,664,664,500
20241011,111500,78480405,664,665,665,664,444
20241011,111400,78185165,668,666,668,666,1511
20241011,111300,77178679,666,666,666,666,0
20241011,111200,77178679,666,666,666,666,22
20241011,111100,77164027,666,666,666,666,0
20241011,111000,77164027,666,666,666,666,642
20241011,110900,76736455,666,666,666,666,0
20241011,110800,76736455,666,666,666,666,0
20241011,110700,76736455,666,666,666,666,0
20241011,110600,76736455,666,666,666,666,0
20241011,110500,76736455,666,666,666,666,0
20241011,110400,76736455,666,666,666,666,0
20241011,110300,76736455,666,666,666,666,49
20241011,110200,76703821,666,666,666,666,0
20241011,110100,76703821,666,666,666,666,0
20241011,110000,76703821,666,666,666,666,0
20241011,105900,76703821,666,667,667,666,749
20241011,105800,76204973,667,667,667,667,0
20241011,105700,76204973,667,667,667,667,833
20241011,105600,75649362,670,670,670,670,2
20241011,105500,75648022,670,670,670,670,0
20241011,105400,75648022,670,670,670,670,6
20241011,105300,75644002,667,667,667,667,167
20241011,105200,75532613,667,671,671,667,2
20241011,105100,75531275,667,667,667,667,0
20241011,105000,75531275,667,667,667,667,0
20241011,104900,75531275,667,667,667,667,117
20241011,104800,75453236,667,671,671,666,3873
20241011,104700,72860971,672,672,672,672,10
20241011,104600,72854251,673,673,673,673,0
20241011,104500,72854251,673,673,673,673,0
20241011,104400,72854251,673,673,673,673,500
20241011,104300,72517751,673,673,673,673,74
20241011,104200,72467949,673,673,673,673,5
20241011,104100,72464584,674,674,674,674,0
20241011,104000,72464584,674,674,674,674,82
20241011,103900,72409316,674,674,674,674,125
20241011,103800,72325066,671,671,671,671,437
20241011,103700,72031839,674,674,674,674,0
20241011,103600,72031839,674,674,674,674,0
20241011,103500,72031839,674,674,674,674,0
20241011,103400,72031839,674,674,674,674,2000
20241011,103300,70683839,674,674,674,674,1713
20241011,103200,69529277,674,671,674,671,350
20241011,103100,69293401,674,674,674,674,427
20241011,103000,69005603,674,674,674,671,3506
20241011,102900,66642574,670,671,671,670,417
20241011,102800,66363171,674,674,674,674,0
20241011,102700,66363171,674,674,674,674,55
20241011,102600,66326101,674,672,674,672,38
20241011,102500,66300563,672,672,672,672,5
20241011,102400,66297203,672,672,672,672,0
20241011,102300,66297203,672,672,672,672,0
20241011,102200,66297203,672,675,676,672,1250
20241011,102100,65457196,675,672,675,672,12
20241011,102000,65449111,672,672,672,672,1
20241011,101900,65448439,670,670,670,670,0
20241011,101800,65448439,670,670,670,670,0
20241011,101700,65448439,670,670,670,670,0
20241011,101600,65448439,670,670,670,670,0
20241011,101500,65448439,670,671,671,670,2580
20241011,101400,63717839,670,670,670,670,0
20241011,101300,63717839,670,671,671,670,5713
20241011,101200,59889816,671,671,671,671,0
20241011,101100,59889816,671,671,671,671,1300
20241011,101000,59017516,671,671,671,671,40
20241011,100900,58990676,672,672,672,672,15
20241011,100800,58980596,672,672,672,672,46
20241011,100700,58949684,672,672,672,672,0
20241011,100600,58949684,672,672,672,672,0
20241011,100500,58949684,672,672,672,672,0
20241011,100400,58949684,672,672,672,672,1001
20241011,100300,58277012,672,672,672,672,3150
20241011,100200,56160212,675,672,675,672,1001
20241011,100100,55487537,675,675,675,675,31
20241011,100000,55466612,673,673,673,673,200
20241011,095900,55332012,671,671,671,671,0
20241011,095800,55332012,671,671,671,671,470
20241011,095700,55016642,671,672,672,671,900
20241011,095600,54412676,674,674,674,674,47
20241011,095500,54380998,675,672,675,671,220
20241011,095400,54233370,671,671,671,671,0
20241011,095300,54233370,671,671,671,671,0
20241011,095200,54233370,671,671,671,671,0
20241011,095100,54233370,671,671,671,671,1692
20241011,095000,53098038,671,672,676,671,4029
20241011,094900,50393820,672,672,672,672,1553
20241011,094800,49350204,672,672,672,672,63
20241011,094700,49307868,672,672,676,672,1908
20241011,094600,48023292,673,677,677,673,301
20241011,094500,47820715,673,673,673,673,10000
20241011,094400,41090715,673,673,673,673,14
20241011,094300,41081293,672,672,672,672,10
20241011,094200,41074573,675,675,676,675,510
20241011,094100,40730223,675,675,675,672,2705
20241011,094000,38906748,675,676,678,675,518
20241011,093900,38556578,675,674,679,674,1439
20241011,093800,37584913,670,670,670,670,0
20241011,093700,37584913,670,670,670,670,854
20241011,093600,37012733,671,671,671,671,1118
20241011,093500,36262555,671,669,671,669,1503
20241011,093400,35254991,669,669,669,669,501
20241011,093300,34919822,666,669,669,666,911
20241011,093200,34313063,669,669,669,669,35
20241011,093100,34289648,669,665,669,665,170
20241011,093000,34176558,670,662,670,662,2100
20241011,092900,32774096,666,666,666,666,6
20241011,092800,32770100,662,663,663,662,2660
20241011,092700,31008080,667,667,667,667,0
20241011,092600,31008080,667,667,667,667,200
20241011,092500,30874680,661,665,667,661,3021
20241011,092400,28859795,667,666,667,665,10215
20241011,092300,22048509,665,665,665,665,2000
20241011,092200,20718509,663,663,663,663,0
20241011,092100,20718509,663,660,663,660,1882
20241011,092000,19474775,660,660,660,660,8
20241011,091900,19469495,660,660,660,660,1152
20241011,091800,18709175,663,660,663,660,449
20241011,091700,18412509,660,663,663,660,1710
20241011,091600,17282589,663,665,665,661,370
20241011,091500,17037445,665,665,665,665,2
20241011,091400,17036115,664,664,664,664,650
20241011,091300,16604515,664,666,666,664,12
20241011,091200,16596545,666,666,666,666,1
20241011,091100,16595879,667,665,667,663,2767
20241011,091000,14761090,667,667,667,667,99
20241011,090900,14695057,667,667,667,667,1
20241011,090800,14694390,668,665,668,665,5396
20241011,090700,11094877,665,665,665,665,600
20241011,090600,10695877,662,662,662,662,473
20241011,090500,10382751,662,662,662,662,703
20241011,090400,9917365,662,662,662,662,7922
20241011,090300,4673001,657,662,662,657,1947
20241011,090200,3393622,656,656,656,653,3864
20241011,090100,866541,663,663,663,663,1045
20241011,090000,173706,663,663,663,663,262