stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,183600,113288400,608,608,608,608,557
20231025,183500,113288400,608,608,608,608,0
20231025,183400,113288400,608,608,608,608,0
20231025,183300,113288400,608,608,608,608,0
20231025,183200,113288400,608,608,608,608,0
20231025,183100,113288400,608,608,608,608,0
20231025,183000,113288400,608,608,608,608,0
20231025,182900,113288400,608,608,608,608,0
20231025,182800,113288400,608,608,608,608,0
20231025,182700,113288400,608,608,608,608,0
20231025,182600,113288400,608,608,608,608,0
20231025,182500,113288400,608,608,608,608,0
20231025,182400,113288400,608,608,608,608,0
20231025,182300,113288400,608,608,608,608,0
20231025,182200,113288400,608,608,608,608,0
20231025,182100,113288400,608,608,608,608,0
20231025,182000,113288400,608,608,608,608,0
20231025,181900,113288400,608,608,608,608,0
20231025,181800,113288400,608,608,608,608,0
20231025,181700,113288400,608,608,608,608,0
20231025,181600,113288400,608,608,608,608,0
20231025,181500,113288400,608,608,608,608,0
20231025,181400,113288400,608,608,608,608,0
20231025,181300,113288400,608,608,608,608,0
20231025,181200,113288400,608,608,608,608,0
20231025,181100,113288400,608,608,608,608,0
20231025,181000,113288400,608,608,608,608,0
20231025,180900,113288400,608,608,608,608,0
20231025,180800,113288400,608,608,608,608,0
20231025,180700,113288400,608,608,608,608,0
20231025,180600,113288400,608,608,608,608,557
20231025,180500,113288400,608,608,608,608,0
20231025,180400,113288400,608,608,608,608,0
20231025,180300,113288400,608,608,608,608,0
20231025,180200,113288400,608,608,608,608,0
20231025,180100,113288400,608,608,608,608,0
20231025,180000,113288400,608,608,608,608,0
20231025,175900,113288400,608,608,608,608,0
20231025,175800,113288400,608,608,608,608,0
20231025,175700,113288400,608,608,608,608,0
20231025,175600,113288400,608,608,608,608,0
20231025,175500,113288400,608,608,608,608,0
20231025,175400,113288400,608,608,608,608,0
20231025,175300,113288400,608,608,608,608,0
20231025,175200,113288400,608,608,608,608,0
20231025,175100,113288400,608,608,608,608,0
20231025,175000,113288400,608,608,608,608,0
20231025,174900,113288400,608,608,608,608,0
20231025,174800,113288400,608,608,608,608,0
20231025,174700,113288400,608,608,608,608,0
20231025,174600,113288400,608,608,608,608,0
20231025,174500,113288400,608,608,608,608,0
20231025,174400,113288400,608,608,608,608,0
20231025,174300,113288400,608,608,608,608,0
20231025,174200,113288400,608,608,608,608,0
20231025,174100,113288400,608,608,608,608,0
20231025,174000,113288400,608,608,608,608,0
20231025,173900,113288400,608,608,608,608,0
20231025,173800,113288400,608,608,608,608,0
20231025,173700,113288400,608,608,608,608,0
20231025,173600,113288400,608,608,608,608,557
20231025,173500,113288400,608,608,608,608,0
20231025,173400,113288400,608,608,608,608,0
20231025,173300,113288400,608,608,608,608,0
20231025,173200,113288400,608,608,608,608,0
20231025,173100,113288400,608,608,608,608,0
20231025,173000,113288400,608,608,608,608,0
20231025,172900,113288400,608,608,608,608,0
20231025,172800,113288400,608,608,608,608,0
20231025,172700,113288400,608,608,608,608,0
20231025,172600,113288400,608,608,608,608,0
20231025,172500,113288400,608,608,608,608,0
20231025,172400,113288400,608,608,608,608,0
20231025,172300,113288400,608,608,608,608,0
20231025,172200,113288400,608,608,608,608,0
20231025,172100,113288400,608,608,608,608,0
20231025,172000,113288400,608,608,608,608,0
20231025,171900,113288400,608,608,608,608,0
20231025,171800,113288400,608,608,608,608,0
20231025,171700,113288400,608,608,608,608,0
20231025,171600,113288400,608,608,608,608,0
20231025,171500,113288400,608,608,608,608,0
20231025,171400,113288400,608,608,608,608,0
20231025,171300,113288400,608,608,608,608,0
20231025,171200,113288400,608,608,608,608,0
20231025,171100,113288400,608,608,608,608,0
20231025,171000,113288400,608,608,608,608,0
20231025,170900,113288400,608,608,608,608,0
20231025,170800,113288400,608,608,608,608,0
20231025,170700,113288400,608,608,608,608,0
20231025,170600,113288400,608,608,608,608,557
20231025,170500,113288400,608,608,608,608,0
20231025,170400,113288400,608,608,608,608,0
20231025,170300,113288400,608,608,608,608,0
20231025,170200,113288400,608,608,608,608,0
20231025,170100,113288400,608,608,608,608,0
20231025,170000,113288400,608,608,608,608,0
20231025,165900,113288400,608,608,608,608,0
20231025,165800,113288400,608,608,608,608,0
20231025,165700,113288400,608,608,608,608,0
20231025,165600,113288400,608,608,608,608,0
20231025,165500,113288400,608,608,608,608,0
20231025,165400,113288400,608,608,608,608,0
20231025,165300,113288400,608,608,608,608,0
20231025,165200,113288400,608,608,608,608,0
20231025,165100,113288400,608,608,608,608,0
20231025,165000,113288400,608,608,608,608,0
20231025,164900,113288400,608,608,608,608,0
20231025,164800,113288400,608,608,608,608,0
20231025,164700,113288400,608,608,608,608,0
20231025,164600,113288400,608,608,608,608,0
20231025,164500,113288400,608,608,608,608,0
20231025,164400,113288400,608,608,608,608,0
20231025,164300,113288400,608,608,608,608,0
20231025,164200,113288400,608,608,608,608,0
20231025,164100,113288400,608,608,608,608,0
20231025,164000,113288400,608,608,608,608,0
20231025,163900,113288400,608,608,608,608,0
20231025,163800,113288400,608,608,608,608,0
20231025,163700,113288400,608,608,608,608,0
20231025,163600,113288400,608,608,608,608,557
20231025,163500,113288400,608,608,608,608,0
20231025,163400,113288400,608,608,608,608,0
20231025,163300,113288400,608,608,608,608,0
20231025,163200,113288400,608,608,608,608,0
20231025,163100,113288400,608,608,608,608,0
20231025,163000,113288400,608,608,608,608,0
20231025,162900,113288400,608,608,608,608,0
20231025,162800,113288400,608,608,608,608,0
20231025,162700,113288400,608,608,608,608,0
20231025,162600,113288400,608,608,608,608,0
20231025,162500,113288400,608,608,608,608,0
20231025,162400,113288400,608,608,608,608,0
20231025,162300,113288400,608,608,608,608,0
20231025,162200,113288400,608,608,608,608,0
20231025,162100,113288400,608,608,608,608,0
20231025,162000,113288400,608,608,608,608,0
20231025,161900,113288400,608,608,608,608,0
20231025,161800,113288400,608,608,608,608,0
20231025,161700,113288400,608,608,608,608,0
20231025,161600,113288400,608,608,608,608,0
20231025,161500,113288400,608,608,608,608,0
20231025,161400,113288400,608,608,608,608,0
20231025,161300,113288400,608,608,608,608,0
20231025,161200,113288400,608,608,608,608,0
20231025,161100,113288400,608,608,608,608,0
20231025,161000,113288400,608,608,608,608,0
20231025,160900,113288400,608,608,608,608,0
20231025,160800,113288400,608,608,608,608,0
20231025,160700,113288400,608,608,608,608,0
20231025,160600,113288400,608,608,608,608,557
20231025,160500,113288400,608,608,608,608,0
20231025,160400,113288400,608,608,608,608,0
20231025,160300,113288400,608,608,608,608,0
20231025,160200,113288400,608,608,608,608,0
20231025,160100,113288400,608,608,608,608,0
20231025,160000,113288400,608,608,608,608,0
20231025,155900,113288400,608,608,608,608,0
20231025,155800,113288400,608,608,608,608,0
20231025,155700,113288400,608,608,608,608,0
20231025,155600,113288400,608,608,608,608,0
20231025,155500,113288400,608,608,608,608,0
20231025,155400,113288400,608,608,608,608,0
20231025,155300,113288400,608,608,608,608,0
20231025,155200,113288400,608,608,608,608,0
20231025,155100,113288400,608,608,608,608,0
20231025,155000,113288400,608,608,608,608,0
20231025,154900,113288400,608,608,608,608,0
20231025,154800,113288400,608,608,608,608,0
20231025,154700,113288400,608,608,608,608,0
20231025,154600,113288400,608,608,608,608,0
20231025,154500,113288400,608,608,608,608,0
20231025,154400,113288400,608,608,608,608,0
20231025,154300,113288400,608,608,608,608,0
20231025,154200,113288400,608,608,608,608,0
20231025,154100,113288400,608,608,608,608,0
20231025,154000,113288400,608,608,608,608,0
20231025,153900,113288400,608,608,608,608,0
20231025,153800,113288400,608,608,608,608,0
20231025,153700,113288400,608,608,608,608,0
20231025,153600,113288400,608,608,608,608,557
20231025,153500,113288400,608,608,608,608,0
20231025,153400,113288400,608,608,608,608,0
20231025,153300,113288400,608,608,608,608,0
20231025,153200,113288400,608,608,608,608,0
20231025,153100,113288400,608,608,608,608,0
20231025,153000,113288400,608,608,608,608,557
20231025,152900,112949744,608,608,608,608,0
20231025,152800,112949744,608,608,608,608,0
20231025,152700,112949744,608,608,608,608,0
20231025,152600,112949744,608,608,608,608,0
20231025,152500,112949744,608,608,608,608,0
20231025,152400,112949744,608,608,608,608,0
20231025,152300,112949744,608,608,608,608,0
20231025,152200,112949744,608,608,608,608,0
20231025,152100,112949744,608,608,608,608,0
20231025,152000,112949744,608,608,608,608,0
20231025,151900,112949744,608,608,608,608,198
20231025,151800,112829360,604,604,604,604,0
20231025,151700,112829360,604,604,604,604,0
20231025,151600,112829360,604,604,604,604,0
20231025,151500,112829360,604,604,604,604,0
20231025,151400,112829360,604,604,604,604,0
20231025,151300,112829360,604,604,604,604,0
20231025,151200,112829360,604,604,604,604,0
20231025,151100,112829360,604,604,604,604,0
20231025,151000,112829360,604,604,604,604,0
20231025,150900,112829360,604,604,604,604,62893
20231025,150800,74841988,604,607,607,604,2357
20231025,150700,73417780,607,607,607,607,0
20231025,150600,73417780,607,607,607,607,0
20231025,150500,73417780,607,607,607,607,0
20231025,150400,73417780,607,607,607,607,0
20231025,150300,73417780,607,607,607,607,1
20231025,150200,73417173,608,608,608,608,0
20231025,150100,73417173,608,608,608,608,0
20231025,150000,73417173,608,608,608,608,0
20231025,145900,73417173,608,608,608,608,0
20231025,145800,73417173,608,608,608,608,3
20231025,145700,73415349,603,603,603,603,0
20231025,145600,73415349,603,603,603,603,0
20231025,145500,73415349,603,607,607,603,4000
20231025,145400,71000322,609,609,609,609,1
20231025,145300,70999713,609,609,609,609,0
20231025,145200,70999713,609,609,609,609,1
20231025,145100,70999104,606,606,606,606,0
20231025,145000,70999104,606,606,606,606,0
20231025,144900,70999104,606,606,606,606,0
20231025,144800,70999104,606,606,606,606,0
20231025,144700,70999104,606,606,606,606,1
20231025,144600,70998498,609,609,609,609,0
20231025,144500,70998498,609,609,609,609,0
20231025,144400,70998498,609,609,609,609,0
20231025,144300,70998498,609,609,609,609,0
20231025,144200,70998498,609,609,609,609,0
20231025,144100,70998498,609,609,609,609,0
20231025,144000,70998498,609,609,609,609,0
20231025,143900,70998498,609,608,609,608,151
20231025,143800,70906689,609,609,609,609,0
20231025,143700,70906689,609,609,609,609,0
20231025,143600,70906689,609,609,609,609,2970
20231025,143500,69097959,609,609,609,609,0
20231025,143400,69097959,609,609,609,609,0
20231025,143300,69097959,609,609,609,609,0
20231025,143200,69097959,609,609,609,609,0
20231025,143100,69097959,609,609,609,609,0
20231025,143000,69097959,609,609,609,609,0
20231025,142900,69097959,609,609,609,609,0
20231025,142800,69097959,609,609,609,609,0
20231025,142700,69097959,609,609,609,609,0
20231025,142600,69097959,609,608,609,608,4
20231025,142500,69095526,608,608,608,608,160
20231025,142400,68998246,608,608,608,608,0
20231025,142300,68998246,608,608,608,608,0
20231025,142200,68998246,608,608,608,608,0
20231025,142100,68998246,608,608,608,608,0
20231025,142000,68998246,608,608,608,608,0
20231025,141900,68998246,608,608,608,608,0
20231025,141800,68998246,608,608,608,608,3
20231025,141700,68996422,608,608,608,608,0
20231025,141600,68996422,608,608,608,608,0
20231025,141500,68996422,608,608,608,608,0
20231025,141400,68996422,608,608,608,608,0
20231025,141300,68996422,608,608,608,608,0
20231025,141200,68996422,608,608,608,608,0
20231025,141100,68996422,608,608,608,608,0
20231025,141000,68996422,608,608,608,608,0
20231025,140900,68996422,608,608,608,608,1
20231025,140800,68995814,608,608,608,608,0
20231025,140700,68995814,608,608,608,608,0
20231025,140600,68995814,608,608,608,608,0
20231025,140500,68995814,608,608,608,608,0
20231025,140400,68995814,608,608,608,608,0
20231025,140300,68995814,608,608,608,608,0
20231025,140200,68995814,608,608,608,608,0
20231025,140100,68995814,608,608,608,608,1
20231025,140000,68995206,608,608,608,608,2
20231025,135900,68993990,604,606,606,604,2000
20231025,135800,67785789,606,606,606,606,0
20231025,135700,67785789,606,606,606,606,0
20231025,135600,67785789,606,606,606,606,0
20231025,135500,67785789,606,606,606,606,0
20231025,135400,67785789,606,606,606,606,0
20231025,135300,67785789,606,606,606,606,515
20231025,135200,67473699,606,606,606,606,0
20231025,135100,67473699,606,606,606,606,15
20231025,135000,67464609,606,606,606,606,0
20231025,134900,67464609,606,606,606,606,0
20231025,134800,67464609,606,606,606,606,0
20231025,134700,67464609,606,606,606,606,0
20231025,134600,67464609,606,606,606,606,1
20231025,134500,67464003,606,606,606,606,1
20231025,134400,67463397,606,606,606,606,0
20231025,134300,67463397,606,606,606,606,0
20231025,134200,67463397,606,606,606,606,0
20231025,134100,67463397,606,606,606,606,0
20231025,134000,67463397,606,606,606,606,0
20231025,133900,67463397,606,606,606,606,0
20231025,133800,67463397,606,606,606,606,0
20231025,133700,67463397,606,606,606,606,0
20231025,133600,67463397,606,606,606,606,0
20231025,133500,67463397,606,606,606,606,0
20231025,133400,67463397,606,606,606,606,0
20231025,133300,67463397,606,606,606,606,0
20231025,133200,67463397,606,606,606,606,3
20231025,133100,67461579,605,605,605,605,0
20231025,133000,67461579,605,605,605,605,137
20231025,132900,67378694,605,605,605,605,28
20231025,132800,67361754,605,604,605,604,1449
20231025,132700,66486555,605,605,605,605,0
20231025,132600,66486555,605,604,605,604,201
20231025,132500,66365150,605,605,605,605,8
20231025,132400,66360310,605,605,605,605,0
20231025,132300,66360310,605,605,605,605,23
20231025,132200,66346395,606,606,606,606,0
20231025,132100,66346395,606,606,606,606,50
20231025,132000,66316095,606,606,606,606,0
20231025,131900,66316095,606,606,606,606,0
20231025,131800,66316095,606,606,606,606,0
20231025,131700,66316095,606,606,606,606,0
20231025,131600,66316095,606,606,606,606,0
20231025,131500,66316095,606,606,606,606,0
20231025,131400,66316095,606,606,606,606,0
20231025,131300,66316095,606,606,606,606,1
20231025,131200,66315489,606,606,606,606,0
20231025,131100,66315489,606,606,606,606,481
20231025,131000,66024003,606,606,606,606,16
20231025,130900,66014307,606,606,606,606,5
20231025,130800,66011277,605,605,605,605,0
20231025,130700,66011277,605,605,605,605,0
20231025,130600,66011277,605,605,605,605,0
20231025,130500,66011277,605,605,605,605,83
20231025,130400,65961062,605,606,606,605,511
20231025,130300,65651422,608,608,608,608,0
20231025,130200,65651422,608,608,608,608,1
20231025,130100,65650814,606,606,606,606,0
20231025,130000,65650814,606,606,606,606,0
20231025,125900,65650814,606,606,606,606,0
20231025,125800,65650814,606,606,606,606,18
20231025,125700,65639906,608,608,608,608,0
20231025,125600,65639906,608,608,608,608,0
20231025,125500,65639906,608,608,608,608,0
20231025,125400,65639906,608,608,608,608,5
20231025,125300,65636866,608,608,608,608,0
20231025,125200,65636866,608,608,608,608,24
20231025,125100,65622274,608,608,608,608,0
20231025,125000,65622274,608,608,608,608,0
20231025,124900,65622274,608,608,608,608,40
20231025,124800,65597954,608,608,608,608,50
20231025,124700,65567554,608,607,608,607,261
20231025,124600,65409103,607,607,607,607,201
20231025,124500,65287096,606,606,606,606,0
20231025,124400,65287096,606,606,606,606,0
20231025,124300,65287096,606,607,607,606,774
20231025,124200,64817990,608,608,608,608,638
20231025,124100,64430086,608,608,608,608,42
20231025,124000,64404550,609,609,609,609,0
20231025,123900,64404550,609,609,609,609,0
20231025,123800,64404550,609,609,609,609,0
20231025,123700,64404550,609,609,609,609,0
20231025,123600,64404550,609,609,609,609,1
20231025,123500,64403941,609,609,609,609,0
20231025,123400,64403941,609,609,609,609,0
20231025,123300,64403941,609,609,609,609,0
20231025,123200,64403941,609,609,609,609,0
20231025,123100,64403941,609,609,609,609,0
20231025,123000,64403941,609,609,609,609,35
20231025,122900,64382626,609,609,609,609,3
20231025,122800,64380799,609,609,609,609,0
20231025,122700,64380799,609,609,609,609,0
20231025,122600,64380799,609,609,609,609,0
20231025,122500,64380799,609,609,609,609,0
20231025,122400,64380799,609,609,609,609,0
20231025,122300,64380799,609,609,609,609,0
20231025,122200,64380799,609,609,609,609,529
20231025,122100,64058638,610,610,610,610,0
20231025,122000,64058638,610,610,610,610,0
20231025,121900,64058638,610,610,610,610,59
20231025,121800,64022648,610,610,610,610,82
20231025,121700,63972628,610,610,610,610,0
20231025,121600,63972628,610,610,610,610,1
20231025,121500,63972018,610,610,610,610,0
20231025,121400,63972018,610,610,610,610,0
20231025,121300,63972018,610,610,610,610,0
20231025,121200,63972018,610,610,610,610,75
20231025,121100,63926268,611,611,611,611,0
20231025,121000,63926268,611,611,611,611,0
20231025,120900,63926268,611,610,611,610,123
20231025,120800,63851237,611,611,611,611,0
20231025,120700,63851237,611,611,611,611,0
20231025,120600,63851237,611,611,611,611,0
20231025,120500,63851237,611,611,611,611,0
20231025,120400,63851237,611,611,611,611,0
20231025,120300,63851237,611,611,611,611,0
20231025,120200,63851237,611,611,611,611,0
20231025,120100,63851237,611,611,611,611,51
20231025,120000,63820076,611,611,611,611,100
20231025,115900,63758976,611,611,611,611,4
20231025,115800,63756532,611,611,611,611,0
20231025,115700,63756532,611,611,611,611,83
20231025,115600,63705819,611,611,611,611,0
20231025,115500,63705819,611,611,611,611,0
20231025,115400,63705819,611,611,611,611,0
20231025,115300,63705819,611,611,611,611,140
20231025,115200,63620279,610,610,610,610,1
20231025,115100,63619669,610,610,610,610,49
20231025,115000,63589779,610,610,610,610,0
20231025,114900,63589779,610,610,610,610,0
20231025,114800,63589779,610,610,610,610,0
20231025,114700,63589779,610,610,610,610,0
20231025,114600,63589779,610,610,610,610,0
20231025,114500,63589779,610,610,610,610,0
20231025,114400,63589779,610,610,610,610,0
20231025,114300,63589779,610,610,610,610,0
20231025,114200,63589779,610,610,610,610,1
20231025,114100,63589169,612,612,612,612,8
20231025,114000,63584273,612,612,612,612,0
20231025,113900,63584273,612,612,612,612,0
20231025,113800,63584273,612,612,612,612,0
20231025,113700,63584273,612,612,612,612,0
20231025,113600,63584273,612,610,612,610,67
20231025,113500,63543401,610,610,610,610,1
20231025,113400,63542791,610,610,610,610,0
20231025,113300,63542791,610,610,610,610,0
20231025,113200,63542791,610,610,610,610,100
20231025,113100,63481791,610,610,610,610,0
20231025,113000,63481791,610,610,610,610,0
20231025,112900,63481791,610,610,610,610,0
20231025,112800,63481791,610,610,610,610,0
20231025,112700,63481791,610,610,610,610,4
20231025,112600,63479351,610,610,610,610,129
20231025,112500,63400661,612,612,612,612,0
20231025,112400,63400661,612,612,612,612,100
20231025,112300,63339461,612,612,612,612,0
20231025,112200,63339461,612,612,612,612,0
20231025,112100,63339461,612,612,612,612,0
20231025,112000,63339461,612,612,612,612,0
20231025,111900,63339461,612,612,612,612,0
20231025,111800,63339461,612,612,612,612,0
20231025,111700,63339461,612,612,612,612,0
20231025,111600,63339461,612,612,612,612,1
20231025,111500,63338849,612,612,612,612,1
20231025,111400,63338237,612,610,612,610,49
20231025,111300,63308345,610,610,610,610,0
20231025,111200,63308345,610,610,610,610,9
20231025,111100,63302855,612,612,612,612,0
20231025,111000,63302855,612,612,612,612,0
20231025,110900,63302855,612,612,612,612,0
20231025,110800,63302855,612,612,612,612,0
20231025,110700,63302855,612,612,612,612,0
20231025,110600,63302855,612,612,612,612,0
20231025,110500,63302855,612,612,612,612,0
20231025,110400,63302855,612,611,612,611,5
20231025,110300,63299799,609,609,609,609,1
20231025,110200,63299190,609,609,609,609,0
20231025,110100,63299190,609,609,609,609,0
20231025,110000,63299190,609,609,609,609,50
20231025,105900,63268740,609,609,609,609,0
20231025,105800,63268740,609,609,609,609,0
20231025,105700,63268740,609,610,610,609,124
20231025,105600,63193103,610,610,610,610,109
20231025,105500,63126613,610,610,610,610,2
20231025,105400,63125393,610,610,610,610,0
20231025,105300,63125393,610,610,610,610,0
20231025,105200,63125393,610,610,610,610,15
20231025,105100,63116243,610,610,610,610,0
20231025,105000,63116243,610,610,610,610,185
20231025,104900,63003393,612,612,612,612,0
20231025,104800,63003393,612,612,612,612,0
20231025,104700,63003393,612,612,612,612,4
20231025,104600,63000945,612,612,612,612,201
20231025,104500,62877933,612,612,612,612,120
20231025,104400,62804493,612,612,612,612,0
20231025,104300,62804493,612,612,612,612,11
20231025,104200,62797761,613,613,613,613,0
20231025,104100,62797761,613,613,613,613,0
20231025,104000,62797761,613,613,613,613,0
20231025,103900,62797761,613,613,613,613,1
20231025,103800,62797148,613,613,613,613,4
20231025,103700,62794696,613,613,613,613,0
20231025,103600,62794696,613,613,613,613,0
20231025,103500,62794696,613,613,613,613,1
20231025,103400,62794083,613,613,613,613,0
20231025,103300,62794083,613,613,613,613,0
20231025,103200,62794083,613,613,613,613,0
20231025,103100,62794083,613,613,613,613,0
20231025,103000,62794083,613,613,613,613,4154
20231025,102900,60247681,614,614,614,614,5
20231025,102800,60244611,614,614,614,614,0
20231025,102700,60244611,614,614,614,614,100
20231025,102600,60183211,615,615,615,615,3
20231025,102500,60181366,615,615,615,615,30
20231025,102400,60162916,615,615,615,615,1600
20231025,102300,59178916,615,615,615,615,0
20231025,102200,59178916,615,615,615,615,0
20231025,102100,59178916,615,615,615,615,0
20231025,102000,59178916,615,615,615,615,815
20231025,101900,58677691,615,615,615,615,0
20231025,101800,58677691,615,615,615,615,0
20231025,101700,58677691,615,615,615,615,0
20231025,101600,58677691,615,615,615,615,1000
20231025,101500,58062691,615,614,615,614,500
20231025,101400,57755217,614,614,614,614,195
20231025,101300,57635487,614,614,614,614,0
20231025,101200,57635487,614,614,614,614,52
20231025,101100,57603559,614,614,614,614,539
20231025,101000,57272613,614,615,615,614,3256
20231025,100900,55272928,615,614,615,614,10698
20231025,100800,48695013,614,614,614,614,570
20231025,100700,48345033,614,613,614,613,5152
20231025,100600,45182605,613,612,613,612,1544
20231025,100500,44236177,612,612,612,612,2
20231025,100400,44234953,612,612,612,612,300
20231025,100300,44051353,612,611,612,611,10500
20231025,100200,37626526,611,611,611,611,0
20231025,100100,37626526,611,611,611,611,1
20231025,100000,37625915,611,610,611,610,5343
20231025,095900,34364785,610,610,610,610,100
20231025,095800,34303785,610,610,610,610,0
20231025,095700,34303785,610,610,610,610,0
20231025,095600,34303785,610,610,610,610,1001
20231025,095500,33693175,610,610,610,610,0
20231025,095400,33693175,610,610,610,610,500
20231025,095300,33388175,607,607,607,607,1
20231025,095200,33387568,606,606,606,606,0
20231025,095100,33387568,606,606,606,606,0
20231025,095000,33387568,606,606,606,606,0
20231025,094900,33387568,606,606,606,606,200
20231025,094800,33266368,606,607,607,606,416
20231025,094700,33014252,607,607,607,607,0
20231025,094600,33014252,607,607,607,607,0
20231025,094500,33014252,607,607,607,607,10000
20231025,094400,26944252,607,607,607,607,18
20231025,094300,26933326,607,607,611,607,134
20231025,094200,26851908,607,609,609,607,561
20231025,094100,26510381,612,612,612,612,200
20231025,094000,26387981,612,609,612,609,7000
20231025,093900,22114988,609,608,609,607,3360
20231025,093800,20069850,607,607,607,607,3
20231025,093700,20068029,606,607,607,606,2202
20231025,093600,18731425,607,604,607,604,10107
20231025,093500,12610672,603,603,603,603,632
20231025,093400,12229576,603,603,603,603,8
20231025,093300,12224752,603,603,603,603,45
20231025,093200,12197617,603,603,603,603,15
20231025,093100,12188572,601,601,601,601,0
20231025,093000,12188572,601,601,601,601,0
20231025,092900,12188572,601,601,601,601,0
20231025,092800,12188572,601,601,601,601,0
20231025,092700,12188572,601,601,601,601,0
20231025,092600,12188572,601,601,601,601,0
20231025,092500,12188572,601,601,601,601,0
20231025,092400,12188572,601,601,601,601,420
20231025,092300,11936152,601,601,601,601,80
20231025,092200,11888072,601,601,601,601,0
20231025,092100,11888072,601,601,601,601,0
20231025,092000,11888072,601,601,601,601,57
20231025,091900,11853815,601,601,601,601,0
20231025,091800,11853815,601,601,601,601,10
20231025,091700,11847805,601,601,601,601,11200
20231025,091600,5116605,600,600,600,600,0
20231025,091500,5116605,600,600,600,600,0
20231025,091400,5116605,600,600,600,600,100
20231025,091300,5056605,600,599,601,599,5091
20231025,091200,1997035,599,601,601,599,13
20231025,091100,1989242,599,599,599,599,150
20231025,091000,1899392,600,600,600,600,1010
20231025,090900,1293392,600,600,600,600,20
20231025,090800,1281392,600,600,600,600,0
20231025,090700,1281392,600,600,600,600,0
20231025,090600,1281392,600,600,600,600,10
20231025,090500,1275392,602,604,604,602,64
20231025,090400,1236758,604,602,604,600,221
20231025,090300,1104024,603,603,603,603,10
20231025,090200,1097994,607,607,607,607,1
20231025,090100,1097387,605,605,605,605,0
20231025,090000,1097387,605,606,606,597,1826