stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,183600,117005168,596,596,596,596,435
20231026,183500,117005168,596,596,596,596,0
20231026,183400,117005168,596,596,596,596,0
20231026,183300,117005168,596,596,596,596,0
20231026,183200,117005168,596,596,596,596,0
20231026,183100,117005168,596,596,596,596,0
20231026,183000,117005168,596,596,596,596,0
20231026,182900,117005168,596,596,596,596,0
20231026,182800,117005168,596,596,596,596,0
20231026,182700,117005168,596,596,596,596,0
20231026,182600,117005168,596,596,596,596,0
20231026,182500,117005168,596,596,596,596,0
20231026,182400,117005168,596,596,596,596,0
20231026,182300,117005168,596,596,596,596,0
20231026,182200,117005168,596,596,596,596,0
20231026,182100,117005168,596,596,596,596,0
20231026,182000,117005168,596,596,596,596,0
20231026,181900,117005168,596,596,596,596,0
20231026,181800,117005168,596,596,596,596,0
20231026,181700,117005168,596,596,596,596,0
20231026,181600,117005168,596,596,596,596,0
20231026,181500,117005168,596,596,596,596,0
20231026,181400,117005168,596,596,596,596,0
20231026,181300,117005168,596,596,596,596,0
20231026,181200,117005168,596,596,596,596,0
20231026,181100,117005168,596,596,596,596,0
20231026,181000,117005168,596,596,596,596,0
20231026,180900,117005168,596,596,596,596,0
20231026,180800,117005168,596,596,596,596,0
20231026,180700,117005168,596,596,596,596,0
20231026,180600,117005168,596,596,596,596,435
20231026,180500,117005168,596,596,596,596,0
20231026,180400,117005168,596,596,596,596,0
20231026,180300,117005168,596,596,596,596,0
20231026,180200,117005168,596,596,596,596,0
20231026,180100,117005168,596,596,596,596,0
20231026,180000,117005168,596,596,596,596,0
20231026,175900,117005168,596,596,596,596,0
20231026,175800,117005168,596,596,596,596,0
20231026,175700,117005168,596,596,596,596,0
20231026,175600,117005168,596,596,596,596,0
20231026,175500,117005168,596,596,596,596,0
20231026,175400,117005168,596,596,596,596,0
20231026,175300,117005168,596,596,596,596,0
20231026,175200,117005168,596,596,596,596,0
20231026,175100,117005168,596,596,596,596,0
20231026,175000,117005168,596,596,596,596,0
20231026,174900,117005168,596,596,596,596,0
20231026,174800,117005168,596,596,596,596,0
20231026,174700,117005168,596,596,596,596,0
20231026,174600,117005168,596,596,596,596,0
20231026,174500,117005168,596,596,596,596,0
20231026,174400,117005168,596,596,596,596,0
20231026,174300,117005168,596,596,596,596,0
20231026,174200,117005168,596,596,596,596,0
20231026,174100,117005168,596,596,596,596,0
20231026,174000,117005168,596,596,596,596,0
20231026,173900,117005168,596,596,596,596,0
20231026,173800,117005168,596,596,596,596,0
20231026,173700,117005168,596,596,596,596,0
20231026,173600,117005168,596,596,596,596,435
20231026,173500,117005168,596,596,596,596,0
20231026,173400,117005168,596,596,596,596,0
20231026,173300,117005168,596,596,596,596,0
20231026,173200,117005168,596,596,596,596,0
20231026,173100,117005168,596,596,596,596,0
20231026,173000,117005168,596,596,596,596,0
20231026,172900,117005168,596,596,596,596,0
20231026,172800,117005168,596,596,596,596,0
20231026,172700,117005168,596,596,596,596,0
20231026,172600,117005168,596,596,596,596,0
20231026,172500,117005168,596,596,596,596,0
20231026,172400,117005168,596,596,596,596,0
20231026,172300,117005168,596,596,596,596,0
20231026,172200,117005168,596,596,596,596,0
20231026,172100,117005168,596,596,596,596,0
20231026,172000,117005168,596,596,596,596,0
20231026,171900,117005168,596,596,596,596,0
20231026,171800,117005168,596,596,596,596,0
20231026,171700,117005168,596,596,596,596,0
20231026,171600,117005168,596,596,596,596,0
20231026,171500,117005168,596,596,596,596,0
20231026,171400,117005168,596,596,596,596,0
20231026,171300,117005168,596,596,596,596,0
20231026,171200,117005168,596,596,596,596,0
20231026,171100,117005168,596,596,596,596,0
20231026,171000,117005168,596,596,596,596,0
20231026,170900,117005168,596,596,596,596,0
20231026,170800,117005168,596,596,596,596,0
20231026,170700,117005168,596,596,596,596,0
20231026,170600,117005168,596,596,596,596,435
20231026,170500,117005168,596,596,596,596,0
20231026,170400,117005168,596,596,596,596,0
20231026,170300,117005168,596,596,596,596,0
20231026,170200,117005168,596,596,596,596,0
20231026,170100,117005168,596,596,596,596,0
20231026,170000,117005168,596,596,596,596,0
20231026,165900,117005168,596,596,596,596,0
20231026,165800,117005168,596,596,596,596,0
20231026,165700,117005168,596,596,596,596,0
20231026,165600,117005168,596,596,596,596,0
20231026,165500,117005168,596,596,596,596,0
20231026,165400,117005168,596,596,596,596,0
20231026,165300,117005168,596,596,596,596,0
20231026,165200,117005168,596,596,596,596,0
20231026,165100,117005168,596,596,596,596,0
20231026,165000,117005168,596,596,596,596,0
20231026,164900,117005168,596,596,596,596,0
20231026,164800,117005168,596,596,596,596,0
20231026,164700,117005168,596,596,596,596,0
20231026,164600,117005168,596,596,596,596,0
20231026,164500,117005168,596,596,596,596,0
20231026,164400,117005168,596,596,596,596,0
20231026,164300,117005168,596,596,596,596,0
20231026,164200,117005168,596,596,596,596,0
20231026,164100,117005168,596,596,596,596,0
20231026,164000,117005168,596,596,596,596,0
20231026,163900,117005168,596,596,596,596,0
20231026,163800,117005168,596,596,596,596,0
20231026,163700,117005168,596,596,596,596,0
20231026,163600,117005168,596,596,596,596,435
20231026,163500,117005168,596,596,596,596,0
20231026,163400,117005168,596,596,596,596,0
20231026,163300,117005168,596,596,596,596,0
20231026,163200,117005168,596,596,596,596,0
20231026,163100,117005168,596,596,596,596,0
20231026,163000,117005168,596,596,596,596,0
20231026,162900,117005168,596,596,596,596,0
20231026,162800,117005168,596,596,596,596,0
20231026,162700,117005168,596,596,596,596,0
20231026,162600,117005168,596,596,596,596,0
20231026,162500,117005168,596,596,596,596,0
20231026,162400,117005168,596,596,596,596,0
20231026,162300,117005168,596,596,596,596,0
20231026,162200,117005168,596,596,596,596,0
20231026,162100,117005168,596,596,596,596,0
20231026,162000,117005168,596,596,596,596,0
20231026,161900,117005168,596,596,596,596,0
20231026,161800,117005168,596,596,596,596,0
20231026,161700,117005168,596,596,596,596,0
20231026,161600,117005168,596,596,596,596,0
20231026,161500,117005168,596,596,596,596,0
20231026,161400,117005168,596,596,596,596,0
20231026,161300,117005168,596,596,596,596,0
20231026,161200,117005168,596,596,596,596,0
20231026,161100,117005168,596,596,596,596,0
20231026,161000,117005168,596,596,596,596,0
20231026,160900,117005168,596,596,596,596,0
20231026,160800,117005168,596,596,596,596,0
20231026,160700,117005168,596,596,596,596,0
20231026,160600,117005168,596,596,596,596,435
20231026,160500,117005168,596,596,596,596,0
20231026,160400,117005168,596,596,596,596,0
20231026,160300,117005168,596,596,596,596,0
20231026,160200,117005168,596,596,596,596,0
20231026,160100,117005168,596,596,596,596,0
20231026,160000,117005168,596,596,596,596,0
20231026,155900,117005168,596,596,596,596,0
20231026,155800,117005168,596,596,596,596,0
20231026,155700,117005168,596,596,596,596,0
20231026,155600,117005168,596,596,596,596,0
20231026,155500,117005168,596,596,596,596,0
20231026,155400,117005168,596,596,596,596,0
20231026,155300,117005168,596,596,596,596,0
20231026,155200,117005168,596,596,596,596,0
20231026,155100,117005168,596,596,596,596,0
20231026,155000,117005168,596,596,596,596,0
20231026,154900,117005168,596,596,596,596,0
20231026,154800,117005168,596,596,596,596,0
20231026,154700,117005168,596,596,596,596,0
20231026,154600,117005168,596,596,596,596,0
20231026,154500,117005168,596,596,596,596,0
20231026,154400,117005168,596,596,596,596,0
20231026,154300,117005168,596,596,596,596,0
20231026,154200,117005168,596,596,596,596,0
20231026,154100,117005168,596,596,596,596,0
20231026,154000,117005168,596,596,596,596,0
20231026,153900,117005168,596,596,596,596,0
20231026,153800,117005168,596,596,596,596,0
20231026,153700,117005168,596,596,596,596,0
20231026,153600,117005168,596,596,596,596,435
20231026,153500,117005168,596,596,596,596,0
20231026,153400,117005168,596,596,596,596,0
20231026,153300,117005168,596,596,596,596,0
20231026,153200,117005168,596,596,596,596,0
20231026,153100,117005168,596,596,596,596,0
20231026,153000,117005168,596,596,596,596,435
20231026,152900,116745908,596,596,596,596,0
20231026,152800,116745908,596,596,596,596,0
20231026,152700,116745908,596,596,596,596,0
20231026,152600,116745908,596,596,596,596,0
20231026,152500,116745908,596,596,596,596,0
20231026,152400,116745908,596,596,596,596,0
20231026,152300,116745908,596,596,596,596,0
20231026,152200,116745908,596,596,596,596,0
20231026,152100,116745908,596,596,596,596,0
20231026,152000,116745908,596,596,596,596,0
20231026,151900,116745908,596,596,596,596,0
20231026,151800,116745908,596,592,596,592,4329
20231026,151700,114183100,593,594,594,593,681
20231026,151600,113778929,594,594,594,594,5
20231026,151500,113775959,596,596,596,596,0
20231026,151400,113775959,596,596,596,596,0
20231026,151300,113775959,596,596,596,596,0
20231026,151200,113775959,596,596,596,596,0
20231026,151100,113775959,596,596,596,596,0
20231026,151000,113775959,596,596,596,596,500
20231026,150900,113477959,596,596,596,596,0
20231026,150800,113477959,596,596,596,596,0
20231026,150700,113477959,596,596,596,596,13
20231026,150600,113470211,596,596,596,596,0
20231026,150500,113470211,596,596,596,596,0
20231026,150400,113470211,596,596,596,596,0
20231026,150300,113470211,596,596,596,596,211
20231026,150200,113344455,596,595,596,595,2883
20231026,150100,111627770,594,594,594,594,134
20231026,150000,111548174,595,595,595,595,0
20231026,145900,111548174,595,595,595,595,1
20231026,145800,111547579,596,596,596,596,0
20231026,145700,111547579,596,593,596,593,6
20231026,145600,111544006,596,596,596,596,0
20231026,145500,111544006,596,596,596,596,1
20231026,145400,111543410,596,596,596,596,0
20231026,145300,111543410,596,596,596,596,0
20231026,145200,111543410,596,596,596,596,1
20231026,145100,111542814,596,596,596,596,0
20231026,145000,111542814,596,596,596,596,3
20231026,144900,111541026,595,595,595,595,0
20231026,144800,111541026,595,595,595,595,20
20231026,144700,111529126,596,596,596,596,0
20231026,144600,111529126,596,596,596,596,0
20231026,144500,111529126,596,596,596,596,2
20231026,144400,111527934,596,596,596,596,100
20231026,144300,111468334,596,596,596,596,4
20231026,144200,111465950,596,596,596,596,0
20231026,144100,111465950,596,596,596,596,0
20231026,144000,111465950,596,596,596,596,6
20231026,143900,111462374,596,596,596,596,0
20231026,143800,111462374,596,596,596,596,10
20231026,143700,111456414,596,596,596,596,0
20231026,143600,111456414,596,596,596,596,0
20231026,143500,111456414,596,596,596,596,1
20231026,143400,111455818,596,596,596,596,0
20231026,143300,111455818,596,596,596,596,0
20231026,143200,111455818,596,595,596,595,170
20231026,143100,111354568,596,596,596,596,0
20231026,143000,111354568,596,596,596,596,0
20231026,142900,111354568,596,596,596,596,1
20231026,142800,111353972,595,595,595,595,0
20231026,142700,111353972,595,593,595,593,660
20231026,142600,110961292,594,594,594,594,1069
20231026,142500,110326306,595,595,595,595,0
20231026,142400,110326306,595,595,595,595,0
20231026,142300,110326306,595,595,595,595,2
20231026,142200,110325116,591,593,593,591,600
20231026,142100,109969917,596,596,596,596,0
20231026,142000,109969917,596,596,596,596,0
20231026,141900,109969917,596,596,596,596,1890
20231026,141800,108843477,591,593,593,591,7000
20231026,141700,104705714,597,597,597,597,5
20231026,141600,104702729,598,598,598,598,0
20231026,141500,104702729,598,598,598,598,503
20231026,141400,104401935,596,596,596,596,0
20231026,141300,104401935,596,595,596,591,6140
20231026,141200,100772314,599,599,599,599,0
20231026,141100,100772314,599,598,599,598,2280
20231026,141000,99408674,597,597,597,597,66
20231026,140900,99369272,597,597,597,597,2000
20231026,140800,98175272,595,595,595,595,670
20231026,140700,97776622,595,595,595,595,0
20231026,140600,97776622,595,595,595,595,0
20231026,140500,97776622,595,595,595,595,0
20231026,140400,97776622,595,592,595,592,44
20231026,140300,97750571,592,594,594,592,221
20231026,140200,97619317,595,595,595,595,0
20231026,140100,97619317,595,594,595,594,6524
20231026,140000,93737607,593,592,593,592,935
20231026,135900,93183183,593,593,593,593,6
20231026,135800,93179625,592,592,592,592,0
20231026,135700,93179625,592,592,592,592,0
20231026,135600,93179625,592,592,592,592,70
20231026,135500,93138185,593,593,593,593,0
20231026,135400,93138185,593,592,593,592,741
20231026,135300,92699472,592,592,592,592,70
20231026,135200,92658032,592,592,592,592,69
20231026,135100,92617184,592,592,592,592,0
20231026,135000,92617184,592,592,592,592,0
20231026,134900,92617184,592,592,592,592,0
20231026,134800,92617184,592,592,592,592,0
20231026,134700,92617184,592,592,592,592,0
20231026,134600,92617184,592,592,592,592,1
20231026,134500,92616592,593,593,593,593,0
20231026,134400,92616592,593,593,593,593,3
20231026,134300,92614813,592,592,592,592,300
20231026,134200,92437213,592,592,592,592,0
20231026,134100,92437213,592,592,592,592,7
20231026,134000,92433069,591,591,591,591,0
20231026,133900,92433069,591,591,591,591,551
20231026,133800,92107428,591,591,591,591,1
20231026,133700,92106837,592,592,592,592,2038
20231026,133600,90900341,591,591,591,591,0
20231026,133500,90900341,591,591,591,591,392
20231026,133400,90668669,591,591,591,591,0
20231026,133300,90668669,591,591,591,591,71
20231026,133200,90626708,591,591,591,591,0
20231026,133100,90626708,591,590,591,590,76
20231026,133000,90581862,591,591,591,591,0
20231026,132900,90581862,591,591,591,591,0
20231026,132800,90581862,591,591,591,591,0
20231026,132700,90581862,591,591,591,591,118
20231026,132600,90512124,590,590,590,590,70
20231026,132500,90470824,590,590,590,590,0
20231026,132400,90470824,590,590,590,590,245
20231026,132300,90326274,590,590,590,590,0
20231026,132200,90326274,590,590,590,590,0
20231026,132100,90326274,590,591,591,590,2134
20231026,132000,89065777,592,592,592,592,0
20231026,131900,89065777,592,592,592,592,0
20231026,131800,89065777,592,592,592,592,0
20231026,131700,89065777,592,592,592,592,0
20231026,131600,89065777,592,591,592,591,72
20231026,131500,89023223,590,590,590,590,0
20231026,131400,89023223,590,590,590,590,0
20231026,131300,89023223,590,590,590,590,0
20231026,131200,89023223,590,590,590,590,0
20231026,131100,89023223,590,591,591,590,4070
20231026,131000,86619378,592,592,592,592,0
20231026,130900,86619378,592,592,592,592,0
20231026,130800,86619378,592,592,592,592,0
20231026,130700,86619378,592,592,592,592,0
20231026,130600,86619378,592,592,592,592,0
20231026,130500,86619378,592,592,592,592,0
20231026,130400,86619378,592,592,592,592,266
20231026,130300,86461906,592,592,592,592,84
20231026,130200,86412178,592,592,592,592,0
20231026,130100,86412178,592,592,592,592,0
20231026,130000,86412178,592,592,592,592,0
20231026,125900,86412178,592,592,592,592,0
20231026,125800,86412178,592,592,592,592,500
20231026,125700,86116178,592,592,592,592,0
20231026,125600,86116178,592,592,592,592,845
20231026,125500,85615938,592,592,592,592,5
20231026,125400,85612978,592,592,592,592,0
20231026,125300,85612978,592,592,592,592,25
20231026,125200,85598178,592,592,592,592,10
20231026,125100,85592258,592,591,592,591,80
20231026,125000,85544968,592,592,592,592,0
20231026,124900,85544968,592,592,592,592,62
20231026,124800,85508264,592,592,592,592,6
20231026,124700,85504712,591,591,591,591,0
20231026,124600,85504712,591,591,591,591,70
20231026,124500,85463342,592,592,592,592,0
20231026,124400,85463342,592,592,592,592,13
20231026,124300,85455646,592,592,592,592,0
20231026,124200,85455646,592,592,592,592,18
20231026,124100,85444990,590,590,590,590,0
20231026,124000,85444990,590,590,590,590,0
20231026,123900,85444990,590,590,590,590,0
20231026,123800,85444990,590,590,590,590,0
20231026,123700,85444990,590,590,590,590,0
20231026,123600,85444990,590,590,590,590,0
20231026,123500,85444990,590,590,590,590,0
20231026,123400,85444990,590,590,590,590,0
20231026,123300,85444990,590,590,590,590,0
20231026,123200,85444990,590,590,590,590,0
20231026,123100,85444990,590,590,590,590,0
20231026,123000,85444990,590,590,590,590,0
20231026,122900,85444990,590,590,590,590,0
20231026,122800,85444990,590,590,590,590,0
20231026,122700,85444990,590,592,592,590,20500
20231026,122600,73336881,592,592,592,592,0
20231026,122500,73336881,592,592,592,592,0
20231026,122400,73336881,592,592,592,592,0
20231026,122300,73336881,592,592,592,592,0
20231026,122200,73336881,592,593,593,592,173
20231026,122100,73234442,594,594,594,594,0
20231026,122000,73234442,594,594,594,594,0
20231026,121900,73234442,594,594,594,594,4027
20231026,121800,70842404,594,594,594,594,0
20231026,121700,70842404,594,594,594,594,0
20231026,121600,70842404,594,594,594,594,0
20231026,121500,70842404,594,594,594,594,0
20231026,121400,70842404,594,594,594,594,0
20231026,121300,70842404,594,594,594,594,0
20231026,121200,70842404,594,594,594,594,0
20231026,121100,70842404,594,594,594,594,22
20231026,121000,70829336,599,599,599,599,0
20231026,120900,70829336,599,595,599,595,300
20231026,120800,70650797,594,594,594,594,0
20231026,120700,70650797,594,594,594,594,0
20231026,120600,70650797,594,594,594,594,0
20231026,120500,70650797,594,594,594,594,0
20231026,120400,70650797,594,594,594,594,0
20231026,120300,70650797,594,594,594,594,410
20231026,120200,70407257,594,594,594,594,0
20231026,120100,70407257,594,594,594,594,70
20231026,120000,70365677,595,595,595,595,34
20231026,115900,70345447,595,595,595,595,0
20231026,115800,70345447,595,595,595,595,1
20231026,115700,70344852,594,594,594,594,0
20231026,115600,70344852,594,594,594,594,70
20231026,115500,70303272,594,594,594,594,0
20231026,115400,70303272,594,594,594,594,0
20231026,115300,70303272,594,594,594,594,0
20231026,115200,70303272,594,594,594,594,0
20231026,115100,70303272,594,594,594,594,1000
20231026,115000,69709272,596,596,596,596,0
20231026,114900,69709272,596,596,596,596,0
20231026,114800,69709272,596,596,596,596,0
20231026,114700,69709272,596,596,596,596,3
20231026,114600,69707484,595,595,595,595,0
20231026,114500,69707484,595,595,595,595,100
20231026,114400,69647984,595,595,595,595,0
20231026,114300,69647984,595,594,595,594,2311
20231026,114200,68275240,595,594,595,594,1103
20231026,114100,67620055,595,595,595,595,0
20231026,114000,67620055,595,595,595,595,0
20231026,113900,67620055,595,595,595,595,2
20231026,113800,67618865,595,595,595,595,7
20231026,113700,67614700,595,595,595,595,50
20231026,113600,67584950,595,595,595,595,0
20231026,113500,67584950,595,595,595,595,313
20231026,113400,67398715,595,595,595,595,0
20231026,113300,67398715,595,595,595,595,4170
20231026,113200,64917565,596,596,596,596,0
20231026,113100,64917565,596,596,596,596,0
20231026,113000,64917565,596,596,596,596,10
20231026,112900,64911605,596,596,596,596,10
20231026,112800,64905645,596,596,596,596,0
20231026,112700,64905645,596,596,596,596,1
20231026,112600,64905049,594,594,594,594,2288
20231026,112500,63545977,594,594,594,594,146
20231026,112400,63459253,594,594,594,593,3881
20231026,112300,61157813,594,596,596,594,7569
20231026,112200,56659034,596,596,596,596,2651
20231026,112100,55079038,596,596,596,596,70
20231026,112000,55037318,596,596,596,596,300
20231026,111900,54858518,597,597,597,597,0
20231026,111800,54858518,597,598,598,597,2434
20231026,111700,53405226,599,599,599,599,0
20231026,111600,53405226,599,599,599,599,0
20231026,111500,53405226,599,599,599,599,0
20231026,111400,53405226,599,599,599,599,0
20231026,111300,53405226,599,599,599,599,1
20231026,111200,53404627,599,599,599,599,805
20231026,111100,52922432,599,599,599,599,70
20231026,111000,52880502,600,600,600,600,0
20231026,110900,52880502,600,600,600,600,0
20231026,110800,52880502,600,600,600,600,10
20231026,110700,52874502,600,600,600,600,0
20231026,110600,52874502,600,600,600,600,11
20231026,110500,52867902,602,602,602,602,0
20231026,110400,52867902,602,602,602,602,0
20231026,110300,52867902,602,602,602,602,0
20231026,110200,52867902,602,602,602,602,0
20231026,110100,52867902,602,602,602,602,0
20231026,110000,52867902,602,602,602,602,0
20231026,105900,52867902,602,602,602,602,0
20231026,105800,52867902,602,602,602,602,0
20231026,105700,52867902,602,602,602,602,0
20231026,105600,52867902,602,600,602,599,87
20231026,105500,52815770,600,600,600,600,20
20231026,105400,52803770,601,601,601,601,2
20231026,105300,52802568,600,600,600,600,12
20231026,105200,52795368,601,601,601,601,1596
20231026,105100,51836172,601,601,601,601,70
20231026,105000,51794102,601,601,601,601,0
20231026,104900,51794102,601,601,601,601,0
20231026,104800,51794102,601,601,601,601,2096
20231026,104700,50534406,601,601,601,601,0
20231026,104600,50534406,601,601,601,601,0
20231026,104500,50534406,601,601,601,601,0
20231026,104400,50534406,601,601,601,601,25
20231026,104300,50519381,601,601,601,601,5
20231026,104200,50516376,600,600,600,600,0
20231026,104100,50516376,600,600,600,600,0
20231026,104000,50516376,600,600,600,600,0
20231026,103900,50516376,600,600,600,600,0
20231026,103800,50516376,600,600,600,600,93
20231026,103700,50460576,600,599,600,599,1817
20231026,103600,49370431,599,599,599,599,3
20231026,103500,49368634,598,599,599,598,11
20231026,103400,49362046,598,598,598,598,70
20231026,103300,49320186,599,599,599,599,0
20231026,103200,49320186,599,599,599,599,5
20231026,103100,49317191,599,599,599,599,135
20231026,103000,49236326,599,599,599,599,0
20231026,102900,49236326,599,599,599,599,68
20231026,102800,49195594,600,600,600,600,0
20231026,102700,49195594,600,600,600,600,16
20231026,102600,49185994,600,600,600,600,14
20231026,102500,49177594,601,601,601,601,0
20231026,102400,49177594,601,601,601,601,0
20231026,102300,49177594,601,601,601,601,50
20231026,102200,49147544,601,601,601,601,0
20231026,102100,49147544,601,601,601,601,0
20231026,102000,49147544,601,601,601,601,0
20231026,101900,49147544,601,600,601,596,8022
20231026,101800,44352250,600,600,600,600,695
20231026,101700,43935250,600,600,600,600,0
20231026,101600,43935250,600,599,600,599,75
20231026,101500,43890320,600,600,600,600,0
20231026,101400,43890320,600,600,600,600,0
20231026,101300,43890320,600,600,600,600,0
20231026,101200,43890320,600,599,600,599,82
20231026,101100,43841134,599,599,599,598,90
20231026,101000,43787294,598,599,599,598,24
20231026,100900,43772927,599,599,599,599,0
20231026,100800,43772927,599,599,599,599,86
20231026,100700,43721413,600,599,600,599,72
20231026,100600,43678283,598,598,598,598,0
20231026,100500,43678283,598,598,598,598,445
20231026,100400,43412173,603,603,603,603,0
20231026,100300,43412173,603,603,603,603,0
20231026,100200,43412173,603,603,603,603,0
20231026,100100,43412173,603,603,603,603,0
20231026,100000,43412173,603,603,603,603,2
20231026,095900,43410967,603,602,603,602,553
20231026,095800,43077510,602,602,602,602,1447
20231026,095700,42206416,602,601,602,601,1000
20231026,095600,41604486,602,597,602,597,4901
20231026,095500,38664892,597,597,597,597,3
20231026,095400,38663101,595,595,597,595,6168
20231026,095300,34992858,596,595,596,595,426
20231026,095200,34739032,596,596,596,596,0
20231026,095100,34739032,596,596,596,596,0
20231026,095000,34739032,596,596,596,596,0
20231026,094900,34739032,596,596,596,596,5
20231026,094800,34736052,595,595,595,595,0
20231026,094700,34736052,595,595,595,595,0
20231026,094600,34736052,595,595,595,595,0
20231026,094500,34736052,595,595,595,595,4
20231026,094400,34733672,595,595,595,595,0
20231026,094300,34733672,595,597,597,595,60
20231026,094200,34697952,595,595,595,595,985
20231026,094100,34111877,595,595,595,595,0
20231026,094000,34111877,595,595,595,595,13
20231026,093900,34104142,595,593,595,593,333
20231026,093800,33906669,593,592,593,592,4033
20231026,093700,31516010,592,595,595,592,8314
20231026,093600,26575180,597,597,597,597,0
20231026,093500,26575180,597,597,597,597,0
20231026,093400,26575180,597,597,597,597,5
20231026,093300,26572195,597,597,597,596,158
20231026,093200,26477979,597,597,597,597,0
20231026,093100,26477979,597,596,597,596,1369
20231026,093000,25662012,597,597,597,597,5
20231026,092900,25659027,597,597,597,597,0
20231026,092800,25659027,597,597,597,597,399
20231026,092700,25420824,597,597,597,597,2
20231026,092600,25419630,597,597,597,597,4
20231026,092500,25417242,596,598,598,596,137
20231026,092400,25335437,598,598,598,598,10
20231026,092300,25329457,598,598,598,598,2
20231026,092200,25328261,599,599,599,599,0
20231026,092100,25328261,599,599,599,599,1
20231026,092000,25327662,599,599,599,599,0
20231026,091900,25327662,599,599,599,599,14
20231026,091800,25319276,599,599,599,599,0
20231026,091700,25319276,599,599,599,599,0
20231026,091600,25319276,599,599,599,599,0
20231026,091500,25319276,599,599,599,599,20
20231026,091400,25307296,595,596,596,595,3382
20231026,091300,23294061,596,597,597,596,1000
20231026,091200,22697944,597,597,597,597,1000
20231026,091100,22100944,597,598,598,597,2000
20231026,091000,20906444,598,598,598,598,1500
20231026,090900,20009444,598,598,600,598,1775
20231026,090800,18947932,598,598,598,598,5000
20231026,090700,15957932,598,599,599,598,70
20231026,090600,15916062,597,598,598,597,100
20231026,090500,15856351,599,599,599,599,10
20231026,090400,15850361,603,603,603,603,12
20231026,090300,15843125,596,596,598,596,1965
20231026,090200,14670985,596,590,596,590,3887
20231026,090100,12359320,590,590,590,590,1448
20231026,090000,11505000,590,585,592,585,19600