stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,183800,44521488,459,459,459,459,1501
20241010,183700,44521488,459,459,459,459,0
20241010,183600,44521488,459,459,459,459,0
20241010,183500,44521488,459,459,459,459,0
20241010,183400,44521488,459,459,459,459,0
20241010,183300,44521488,459,459,459,459,0
20241010,183200,44521488,459,459,459,459,0
20241010,183100,44521488,459,459,459,459,0
20241010,183000,44521488,459,459,459,459,0
20241010,182900,44521488,459,459,459,459,0
20241010,182800,44521488,459,459,459,459,0
20241010,182700,44521488,459,459,459,459,0
20241010,182600,44521488,459,459,459,459,0
20241010,182500,44521488,459,459,459,459,0
20241010,182400,44521488,459,459,459,459,0
20241010,182300,44521488,459,459,459,459,0
20241010,182200,44521488,459,459,459,459,0
20241010,182100,44521488,459,459,459,459,0
20241010,182000,44521488,459,459,459,459,0
20241010,181900,44521488,459,459,459,459,0
20241010,181800,44521488,459,459,459,459,0
20241010,181700,44521488,459,459,459,459,0
20241010,181600,44521488,459,459,459,459,0
20241010,181500,44521488,459,459,459,459,0
20241010,181400,44521488,459,459,459,459,0
20241010,181300,44521488,459,459,459,459,0
20241010,181200,44521488,459,459,459,459,0
20241010,181100,44521488,459,459,459,459,0
20241010,181000,44521488,459,459,459,459,0
20241010,180900,44521488,459,459,459,459,0
20241010,180800,44521488,459,459,459,459,1501
20241010,180700,44521488,459,459,459,459,0
20241010,180600,44521488,459,459,459,459,0
20241010,180500,44521488,459,459,459,459,0
20241010,180400,44521488,459,459,459,459,0
20241010,180300,44521488,459,459,459,459,0
20241010,180200,44521488,459,459,459,459,0
20241010,180100,44521488,459,459,459,459,0
20241010,180000,44521488,459,459,459,459,0
20241010,175900,44521488,459,459,459,459,0
20241010,175800,44521488,459,459,459,459,0
20241010,175700,44521488,459,459,459,459,0
20241010,175600,44521488,459,459,459,459,0
20241010,175500,44521488,459,459,459,459,0
20241010,175400,44521488,459,459,459,459,0
20241010,175300,44521488,459,459,459,459,0
20241010,175200,44521488,459,459,459,459,0
20241010,175100,44521488,459,459,459,459,0
20241010,175000,44521488,459,459,459,459,0
20241010,174900,44521488,459,459,459,459,0
20241010,174800,44521488,459,459,459,459,0
20241010,174700,44521488,459,459,459,459,0
20241010,174600,44521488,459,459,459,459,0
20241010,174500,44521488,459,459,459,459,0
20241010,174400,44521488,459,459,459,459,0
20241010,174300,44521488,459,459,459,459,0
20241010,174200,44521488,459,459,459,459,0
20241010,174100,44521488,459,459,459,459,0
20241010,174000,44521488,459,459,459,459,0
20241010,173900,44521488,459,459,459,459,0
20241010,173800,44521488,459,459,459,459,1501
20241010,173700,44521488,459,459,459,459,0
20241010,173600,44521488,459,459,459,459,0
20241010,173500,44521488,459,459,459,459,0
20241010,173400,44521488,459,459,459,459,0
20241010,173300,44521488,459,459,459,459,0
20241010,173200,44521488,459,459,459,459,0
20241010,173100,44521488,459,459,459,459,0
20241010,173000,44521488,459,459,459,459,0
20241010,172900,44521488,459,459,459,459,0
20241010,172800,44521488,459,459,459,459,0
20241010,172700,44521488,459,459,459,459,0
20241010,172600,44521488,459,459,459,459,0
20241010,172500,44521488,459,459,459,459,0
20241010,172400,44521488,459,459,459,459,0
20241010,172300,44521488,459,459,459,459,0
20241010,172200,44521488,459,459,459,459,0
20241010,172100,44521488,459,459,459,459,0
20241010,172000,44521488,459,459,459,459,0
20241010,171900,44521488,459,459,459,459,0
20241010,171800,44521488,459,459,459,459,0
20241010,171700,44521488,459,459,459,459,0
20241010,171600,44521488,459,459,459,459,0
20241010,171500,44521488,459,459,459,459,0
20241010,171400,44521488,459,459,459,459,0
20241010,171300,44521488,459,459,459,459,0
20241010,171200,44521488,459,459,459,459,0
20241010,171100,44521488,459,459,459,459,0
20241010,171000,44521488,459,459,459,459,0
20241010,170900,44521488,459,459,459,459,0
20241010,170800,44521488,459,459,459,459,1501
20241010,170700,44521488,459,459,459,459,0
20241010,170600,44521488,459,459,459,459,0
20241010,170500,44521488,459,459,459,459,0
20241010,170400,44521488,459,459,459,459,0
20241010,170300,44521488,459,459,459,459,0
20241010,170200,44521488,459,459,459,459,0
20241010,170100,44521488,459,459,459,459,0
20241010,170000,44521488,459,459,459,459,0
20241010,165900,44521488,459,459,459,459,0
20241010,165800,44521488,459,459,459,459,0
20241010,165700,44521488,459,459,459,459,0
20241010,165600,44521488,459,459,459,459,0
20241010,165500,44521488,459,459,459,459,0
20241010,165400,44521488,459,459,459,459,0
20241010,165300,44521488,459,459,459,459,0
20241010,165200,44521488,459,459,459,459,0
20241010,165100,44521488,459,459,459,459,0
20241010,165000,44521488,459,459,459,459,0
20241010,164900,44521488,459,459,459,459,0
20241010,164800,44521488,459,459,459,459,0
20241010,164700,44521488,459,459,459,459,0
20241010,164600,44521488,459,459,459,459,0
20241010,164500,44521488,459,459,459,459,0
20241010,164400,44521488,459,459,459,459,0
20241010,164300,44521488,459,459,459,459,0
20241010,164200,44521488,459,459,459,459,0
20241010,164100,44521488,459,459,459,459,0
20241010,164000,44521488,459,459,459,459,0
20241010,163900,44521488,459,459,459,459,0
20241010,163800,44521488,459,459,459,459,1501
20241010,163700,44521488,459,459,459,459,0
20241010,163600,44521488,459,459,459,459,0
20241010,163500,44521488,459,459,459,459,0
20241010,163400,44521488,459,459,459,459,0
20241010,163300,44521488,459,459,459,459,0
20241010,163200,44521488,459,459,459,459,0
20241010,163100,44521488,459,459,459,459,0
20241010,163000,44521488,459,459,459,459,0
20241010,162900,44521488,459,459,459,459,0
20241010,162800,44521488,459,459,459,459,0
20241010,162700,44521488,459,459,459,459,0
20241010,162600,44521488,459,459,459,459,0
20241010,162500,44521488,459,459,459,459,0
20241010,162400,44521488,459,459,459,459,0
20241010,162300,44521488,459,459,459,459,0
20241010,162200,44521488,459,459,459,459,0
20241010,162100,44521488,459,459,459,459,0
20241010,162000,44521488,459,459,459,459,0
20241010,161900,44521488,459,459,459,459,0
20241010,161800,44521488,459,459,459,459,0
20241010,161700,44521488,459,459,459,459,0
20241010,161600,44521488,459,459,459,459,0
20241010,161500,44521488,459,459,459,459,0
20241010,161400,44521488,459,459,459,459,0
20241010,161300,44521488,459,459,459,459,0
20241010,161200,44521488,459,459,459,459,0
20241010,161100,44521488,459,459,459,459,0
20241010,161000,44521488,459,459,459,459,0
20241010,160900,44521488,459,459,459,459,0
20241010,160800,44521488,459,459,459,459,1501
20241010,160700,44521488,459,459,459,459,0
20241010,160600,44521488,459,459,459,459,0
20241010,160500,44521488,459,459,459,459,0
20241010,160400,44521488,459,459,459,459,0
20241010,160300,44521488,459,459,459,459,0
20241010,160200,44521488,459,459,459,459,0
20241010,160100,44521488,459,459,459,459,0
20241010,160000,44521488,459,459,459,459,0
20241010,155900,44521488,459,459,459,459,0
20241010,155800,44521488,459,459,459,459,0
20241010,155700,44521488,459,459,459,459,0
20241010,155600,44521488,459,459,459,459,0
20241010,155500,44521488,459,459,459,459,0
20241010,155400,44521488,459,459,459,459,0
20241010,155300,44521488,459,459,459,459,0
20241010,155200,44521488,459,459,459,459,0
20241010,155100,44521488,459,459,459,459,0
20241010,155000,44521488,459,459,459,459,0
20241010,154900,44521488,459,459,459,459,0
20241010,154800,44521488,459,459,459,459,0
20241010,154700,44521488,459,459,459,459,0
20241010,154600,44521488,459,459,459,459,0
20241010,154500,44521488,459,459,459,459,0
20241010,154400,44521488,459,459,459,459,0
20241010,154300,44521488,459,459,459,459,0
20241010,154200,44521488,459,459,459,459,0
20241010,154100,44521488,459,459,459,459,0
20241010,154000,44521488,459,459,459,459,0
20241010,153900,44521488,459,459,459,459,0
20241010,153800,44521488,459,459,459,459,1501
20241010,153700,44521488,459,459,459,459,0
20241010,153600,44521488,459,459,459,459,0
20241010,153500,44521488,459,459,459,459,0
20241010,153400,44521488,459,459,459,459,0
20241010,153300,44521488,459,459,459,459,0
20241010,153200,44521488,459,459,459,459,0
20241010,153100,44521488,459,459,459,459,0
20241010,153000,44521488,459,459,459,459,1501
20241010,152900,43832529,458,458,458,458,0
20241010,152800,43832529,458,458,458,458,0
20241010,152700,43832529,458,458,458,458,0
20241010,152600,43832529,458,458,458,458,0
20241010,152500,43832529,458,458,458,458,0
20241010,152400,43832529,458,458,458,458,0
20241010,152300,43832529,458,458,458,458,0
20241010,152200,43832529,458,458,458,458,0
20241010,152100,43832529,458,458,458,458,0
20241010,152000,43832529,458,458,458,458,0
20241010,151900,43832529,458,458,458,457,180
20241010,151800,43750168,457,457,457,457,911
20241010,151700,43333841,457,457,457,457,0
20241010,151600,43333841,457,457,457,457,626
20241010,151500,43047759,457,457,457,457,3020
20241010,151400,41667619,457,457,457,457,47
20241010,151300,41646140,458,458,458,458,185
20241010,151200,41561410,457,457,457,457,0
20241010,151100,41561410,457,457,457,457,4
20241010,151000,41559582,457,457,457,457,152
20241010,150900,41490118,457,457,457,457,0
20241010,150800,41490118,457,457,457,457,0
20241010,150700,41490118,457,457,457,457,0
20241010,150600,41490118,457,457,457,457,0
20241010,150500,41490118,457,457,457,457,0
20241010,150400,41490118,457,457,457,457,0
20241010,150300,41490118,457,457,457,457,0
20241010,150200,41490118,457,457,457,457,0
20241010,150100,41490118,457,457,457,457,0
20241010,150000,41490118,457,457,457,457,0
20241010,145900,41490118,457,457,457,457,158
20241010,145800,41417912,459,459,459,459,0
20241010,145700,41417912,459,459,459,459,0
20241010,145600,41417912,459,459,459,459,0
20241010,145500,41417912,459,459,459,459,100
20241010,145400,41372012,459,459,459,459,0
20241010,145300,41372012,459,459,459,459,0
20241010,145200,41372012,459,459,459,459,0
20241010,145100,41372012,459,459,459,459,0
20241010,145000,41372012,459,459,459,459,50
20241010,144900,41349062,457,457,457,457,0
20241010,144800,41349062,457,457,457,457,441
20241010,144700,41147525,458,458,458,458,0
20241010,144600,41147525,458,458,458,458,0
20241010,144500,41147525,458,457,458,457,2683
20241010,144400,39921211,458,458,458,458,76
20241010,144300,39886403,459,459,459,459,40
20241010,144200,39868043,458,458,458,458,2
20241010,144100,39867127,459,459,459,459,0
20241010,144000,39867127,459,459,459,459,0
20241010,143900,39867127,459,459,459,459,4
20241010,143800,39865291,457,457,457,457,3152
20241010,143700,38424827,457,457,457,457,0
20241010,143600,38424827,457,457,457,457,0
20241010,143500,38424827,457,457,457,457,0
20241010,143400,38424827,457,457,457,457,0
20241010,143300,38424827,457,457,457,457,0
20241010,143200,38424827,457,457,457,457,0
20241010,143100,38424827,457,457,457,457,0
20241010,143000,38424827,457,457,457,457,0
20241010,142900,38424827,457,457,457,457,0
20241010,142800,38424827,457,457,457,457,0
20241010,142700,38424827,457,457,457,457,0
20241010,142600,38424827,457,457,457,457,0
20241010,142500,38424827,457,457,457,457,0
20241010,142400,38424827,457,457,457,457,0
20241010,142300,38424827,457,454,457,454,460
20241010,142200,38215297,454,454,454,454,100
20241010,142100,38169897,454,454,454,454,0
20241010,142000,38169897,454,454,454,454,0
20241010,141900,38169897,454,454,454,454,19
20241010,141800,38161271,454,454,454,454,0
20241010,141700,38161271,454,454,454,454,0
20241010,141600,38161271,454,454,454,454,3302
20241010,141500,36662163,452,452,452,452,0
20241010,141400,36662163,452,452,452,452,223
20241010,141300,36561367,453,453,453,453,0
20241010,141200,36561367,453,453,453,453,1874
20241010,141100,35712445,453,453,453,453,0
20241010,141000,35712445,453,453,453,453,0
20241010,140900,35712445,453,453,453,453,0
20241010,140800,35712445,453,453,453,453,0
20241010,140700,35712445,453,453,453,453,0
20241010,140600,35712445,453,453,453,453,0
20241010,140500,35712445,453,453,453,453,0
20241010,140400,35712445,453,453,453,453,0
20241010,140300,35712445,453,453,453,453,0
20241010,140200,35712445,453,453,453,453,0
20241010,140100,35712445,453,453,453,453,0
20241010,140000,35712445,453,453,453,453,0
20241010,135900,35712445,453,453,453,453,0
20241010,135800,35712445,453,453,453,453,0
20241010,135700,35712445,453,453,453,453,0
20241010,135600,35712445,453,454,454,453,6
20241010,135500,35709725,454,454,454,454,100
20241010,135400,35664325,454,454,454,454,0
20241010,135300,35664325,454,454,454,454,6
20241010,135200,35661601,452,452,452,452,0
20241010,135100,35661601,452,453,453,452,4929
20241010,135000,33431428,454,454,454,454,0
20241010,134900,33431428,454,454,454,454,1102
20241010,134800,32931120,455,455,455,455,0
20241010,134700,32931120,455,455,455,455,0
20241010,134600,32931120,455,455,455,455,0
20241010,134500,32931120,455,455,455,455,0
20241010,134400,32931120,455,455,455,455,129
20241010,134300,32872425,455,455,455,455,10
20241010,134200,32867875,454,455,455,454,4200
20241010,134100,30958875,455,455,455,455,70
20241010,134000,30927025,455,455,455,455,2310
20241010,133900,29875975,456,456,456,456,0
20241010,133800,29875975,456,456,456,456,0
20241010,133700,29875975,456,456,456,456,0
20241010,133600,29875975,456,456,456,456,0
20241010,133500,29875975,456,456,456,456,0
20241010,133400,29875975,456,456,456,456,0
20241010,133300,29875975,456,456,456,456,300
20241010,133200,29739175,456,456,456,456,0
20241010,133100,29739175,456,456,456,456,500
20241010,133000,29511175,456,456,456,456,0
20241010,132900,29511175,456,456,456,456,0
20241010,132800,29511175,456,456,456,456,0
20241010,132700,29511175,456,456,456,456,0
20241010,132600,29511175,456,456,456,456,2
20241010,132500,29510263,456,456,456,456,0
20241010,132400,29510263,456,456,456,456,0
20241010,132300,29510263,456,456,456,456,0
20241010,132200,29510263,456,456,456,456,0
20241010,132100,29510263,456,456,456,456,0
20241010,132000,29510263,456,456,456,456,0
20241010,131900,29510263,456,456,456,456,2
20241010,131800,29509351,456,456,456,456,0
20241010,131700,29509351,456,456,456,456,0
20241010,131600,29509351,456,456,456,456,0
20241010,131500,29509351,456,456,456,456,0
20241010,131400,29509351,456,456,456,456,0
20241010,131300,29509351,456,456,456,456,0
20241010,131200,29509351,456,456,456,456,0
20241010,131100,29509351,456,456,456,456,0
20241010,131000,29509351,456,456,456,456,0
20241010,130900,29509351,456,456,456,456,0
20241010,130800,29509351,456,456,456,456,0
20241010,130700,29509351,456,456,456,456,0
20241010,130600,29509351,456,456,456,456,40
20241010,130500,29491111,456,456,456,456,0
20241010,130400,29491111,456,456,456,456,0
20241010,130300,29491111,456,456,456,456,7
20241010,130200,29487919,456,456,456,456,0
20241010,130100,29487919,456,456,456,456,10
20241010,130000,29483359,456,456,456,456,3
20241010,125900,29481991,456,456,456,456,0
20241010,125800,29481991,456,456,456,456,0
20241010,125700,29481991,456,456,456,456,0
20241010,125600,29481991,456,456,456,456,0
20241010,125500,29481991,456,456,456,456,0
20241010,125400,29481991,456,456,456,456,77
20241010,125300,29446879,456,456,456,456,23
20241010,125200,29436391,456,455,456,455,594
20241010,125100,29166120,456,456,456,456,30
20241010,125000,29152440,455,455,455,455,0
20241010,124900,29152440,455,455,455,455,0
20241010,124800,29152440,455,456,456,455,1665
20241010,124700,28393365,456,456,456,456,1
20241010,124600,28392909,454,454,454,454,0
20241010,124500,28392909,454,454,454,454,0
20241010,124400,28392909,454,454,454,454,0
20241010,124300,28392909,454,454,454,454,0
20241010,124200,28392909,454,454,454,454,0
20241010,124100,28392909,454,454,454,454,0
20241010,124000,28392909,454,454,454,454,0
20241010,123900,28392909,454,454,454,454,0
20241010,123800,28392909,454,454,454,454,0
20241010,123700,28392909,454,454,454,454,0
20241010,123600,28392909,454,454,454,454,0
20241010,123500,28392909,454,454,454,454,0
20241010,123400,28392909,454,454,454,454,0
20241010,123300,28392909,454,454,454,454,1000
20241010,123200,27938909,453,454,454,453,58
20241010,123100,27912582,453,453,453,453,0
20241010,123000,27912582,453,453,453,453,0
20241010,122900,27912582,453,453,453,453,0
20241010,122800,27912582,453,453,453,453,0
20241010,122700,27912582,453,453,453,453,0
20241010,122600,27912582,453,453,453,453,0
20241010,122500,27912582,453,453,453,453,0
20241010,122400,27912582,453,453,453,453,0
20241010,122300,27912582,453,453,453,453,0
20241010,122200,27912582,453,453,453,453,0
20241010,122100,27912582,453,453,453,453,0
20241010,122000,27912582,453,453,453,453,0
20241010,121900,27912582,453,453,453,453,0
20241010,121800,27912582,453,453,453,453,0
20241010,121700,27912582,453,453,453,453,0
20241010,121600,27912582,453,453,453,453,0
20241010,121500,27912582,453,453,453,453,0
20241010,121400,27912582,453,453,453,453,1
20241010,121300,27912129,457,457,457,457,0
20241010,121200,27912129,457,457,457,457,0
20241010,121100,27912129,457,457,457,457,0
20241010,121000,27912129,457,457,457,457,0
20241010,120900,27912129,457,457,457,457,0
20241010,120800,27912129,457,457,457,457,0
20241010,120700,27912129,457,457,457,457,1
20241010,120600,27911672,456,456,456,456,0
20241010,120500,27911672,456,456,456,456,0
20241010,120400,27911672,456,456,456,456,0
20241010,120300,27911672,456,456,456,456,0
20241010,120200,27911672,456,456,456,456,0
20241010,120100,27911672,456,456,456,456,0
20241010,120000,27911672,456,456,456,456,0
20241010,115900,27911672,456,456,456,456,0
20241010,115800,27911672,456,456,456,456,0
20241010,115700,27911672,456,456,456,456,1999
20241010,115600,27000128,456,456,456,456,0
20241010,115500,27000128,456,456,456,456,0
20241010,115400,27000128,456,456,456,456,0
20241010,115300,27000128,456,456,456,456,1
20241010,115200,26999672,453,453,453,453,0
20241010,115100,26999672,453,453,453,453,0
20241010,115000,26999672,453,453,453,453,0
20241010,114900,26999672,453,453,453,453,0
20241010,114800,26999672,453,453,453,453,0
20241010,114700,26999672,453,453,453,453,0
20241010,114600,26999672,453,453,453,453,15
20241010,114500,26992877,456,456,456,456,0
20241010,114400,26992877,456,456,456,456,0
20241010,114300,26992877,456,456,456,456,0
20241010,114200,26992877,456,456,456,456,0
20241010,114100,26992877,456,456,456,456,0
20241010,114000,26992877,456,456,456,456,0
20241010,113900,26992877,456,456,456,456,0
20241010,113800,26992877,456,456,456,456,0
20241010,113700,26992877,456,456,456,456,0
20241010,113600,26992877,456,456,456,456,391
20241010,113500,26814581,456,456,456,456,0
20241010,113400,26814581,456,456,456,456,0
20241010,113300,26814581,456,456,456,456,0
20241010,113200,26814581,456,456,456,456,0
20241010,113100,26814581,456,456,456,456,0
20241010,113000,26814581,456,456,456,456,0
20241010,112900,26814581,456,456,456,456,0
20241010,112800,26814581,456,456,456,456,0
20241010,112700,26814581,456,456,456,456,0
20241010,112600,26814581,456,456,456,456,0
20241010,112500,26814581,456,456,456,456,0
20241010,112400,26814581,456,456,456,456,0
20241010,112300,26814581,456,456,456,456,0
20241010,112200,26814581,456,456,456,456,0
20241010,112100,26814581,456,456,456,456,0
20241010,112000,26814581,456,456,456,456,1
20241010,111900,26814125,452,452,452,452,0
20241010,111800,26814125,452,452,452,452,0
20241010,111700,26814125,452,452,452,452,0
20241010,111600,26814125,452,454,454,452,214
20241010,111500,26717295,456,456,456,456,0
20241010,111400,26717295,456,456,456,456,0
20241010,111300,26717295,456,456,456,456,0
20241010,111200,26717295,456,456,456,456,0
20241010,111100,26717295,456,456,456,456,0
20241010,111000,26717295,456,456,456,456,0
20241010,110900,26717295,456,456,456,456,0
20241010,110800,26717295,456,456,456,456,0
20241010,110700,26717295,456,456,456,456,0
20241010,110600,26717295,456,456,456,456,0
20241010,110500,26717295,456,456,456,456,0
20241010,110400,26717295,456,456,456,456,0
20241010,110300,26717295,456,456,456,456,1000
20241010,110200,26261295,454,454,454,454,40
20241010,110100,26243135,456,456,456,456,0
20241010,110000,26243135,456,456,456,456,0
20241010,105900,26243135,456,456,456,456,0
20241010,105800,26243135,456,456,456,456,0
20241010,105700,26243135,456,456,456,456,0
20241010,105600,26243135,456,456,456,456,1
20241010,105500,26242679,452,452,452,452,0
20241010,105400,26242679,452,453,453,452,2000
20241010,105300,25338613,454,454,454,454,2643
20241010,105200,24138691,453,457,457,453,8200
20241010,105100,20420653,457,457,457,457,0
20241010,105000,20420653,457,457,457,457,0
20241010,104900,20420653,457,457,457,457,0
20241010,104800,20420653,457,457,457,457,6
20241010,104700,20417911,458,458,458,458,70
20241010,104600,20385851,459,459,459,459,0
20241010,104500,20385851,459,459,459,459,0
20241010,104400,20385851,459,459,459,459,0
20241010,104300,20385851,459,459,459,459,0
20241010,104200,20385851,459,459,459,459,0
20241010,104100,20385851,459,459,459,459,0
20241010,104000,20385851,459,459,459,459,0
20241010,103900,20385851,459,459,459,459,0
20241010,103800,20385851,459,459,459,459,9
20241010,103700,20381720,458,458,458,458,0
20241010,103600,20381720,458,458,458,458,0
20241010,103500,20381720,458,458,458,458,0
20241010,103400,20381720,458,458,458,458,0
20241010,103300,20381720,458,458,458,458,30
20241010,103200,20367980,458,458,458,458,2
20241010,103100,20367064,460,460,460,460,0
20241010,103000,20367064,460,460,460,460,0
20241010,102900,20367064,460,460,460,460,0
20241010,102800,20367064,460,460,460,460,0
20241010,102700,20367064,460,460,460,460,14
20241010,102600,20360624,460,460,460,460,0
20241010,102500,20360624,460,460,460,460,0
20241010,102400,20360624,460,460,460,460,0
20241010,102300,20360624,460,460,460,460,0
20241010,102200,20360624,460,460,460,460,10
20241010,102100,20356024,460,460,460,460,0
20241010,102000,20356024,460,460,460,460,0
20241010,101900,20356024,460,460,460,460,0
20241010,101800,20356024,460,460,460,460,0
20241010,101700,20356024,460,460,460,460,0
20241010,101600,20356024,460,460,460,460,0
20241010,101500,20356024,460,460,460,460,0
20241010,101400,20356024,460,460,460,460,0
20241010,101300,20356024,460,460,460,460,0
20241010,101200,20356024,460,460,460,460,0
20241010,101100,20356024,460,460,460,460,0
20241010,101000,20356024,460,460,460,460,0
20241010,100900,20356024,460,460,460,460,1
20241010,100800,20355564,457,457,457,457,0
20241010,100700,20355564,457,457,457,457,0
20241010,100600,20355564,457,457,457,457,0
20241010,100500,20355564,457,457,457,457,0
20241010,100400,20355564,457,457,457,457,0
20241010,100300,20355564,457,457,457,457,0
20241010,100200,20355564,457,457,460,457,48
20241010,100100,20333581,456,456,456,456,491
20241010,100000,20109685,456,456,456,456,0
20241010,095900,20109685,456,456,456,456,0
20241010,095800,20109685,456,456,456,456,3
20241010,095700,20108317,456,456,456,456,4
20241010,095600,20106493,456,456,456,456,0
20241010,095500,20106493,456,456,456,456,0
20241010,095400,20106493,456,456,456,456,0
20241010,095300,20106493,456,456,456,456,0
20241010,095200,20106493,456,456,456,456,11
20241010,095100,20101477,455,455,455,455,0
20241010,095000,20101477,455,455,455,455,0
20241010,094900,20101477,455,455,455,455,0
20241010,094800,20101477,455,455,455,455,0
20241010,094700,20101477,455,455,455,455,10
20241010,094600,20096927,456,455,456,455,212
20241010,094500,20000389,456,456,456,456,0
20241010,094400,20000389,456,456,456,456,20
20241010,094300,19991269,456,456,456,456,0
20241010,094200,19991269,456,456,456,456,310
20241010,094100,19849909,456,456,456,456,10
20241010,094000,19845349,455,455,455,455,0
20241010,093900,19845349,455,455,455,455,0
20241010,093800,19845349,455,455,455,455,0
20241010,093700,19845349,455,455,455,455,0
20241010,093600,19845349,455,455,455,455,0
20241010,093500,19845349,455,455,455,455,843
20241010,093400,19461784,455,454,455,454,543
20241010,093300,19215233,454,454,454,454,110
20241010,093200,19165293,452,452,452,452,0
20241010,093100,19165293,452,453,453,452,490
20241010,093000,18943745,453,453,453,453,82
20241010,092900,18906599,453,453,453,453,5
20241010,092800,18904334,451,451,451,451,0
20241010,092700,18904334,451,451,451,451,0
20241010,092600,18904334,451,451,451,451,0
20241010,092500,18904334,451,451,451,451,838
20241010,092400,18526396,450,460,461,450,1853
20241010,092300,17688704,454,454,454,454,5000
20241010,092200,15418704,463,463,463,463,0
20241010,092100,15418704,463,456,463,451,1713
20241010,092000,14639975,456,452,456,452,925
20241010,091900,14219128,452,450,452,450,1517
20241010,091800,13534430,450,450,450,450,20
20241010,091700,13525430,450,450,450,450,2393
20241010,091600,12448580,450,454,454,450,16571
20241010,091500,4980468,454,454,454,454,0
20241010,091400,4980468,454,454,454,454,0
20241010,091300,4980468,454,454,454,454,0
20241010,091200,4980468,454,454,454,454,0
20241010,091100,4980468,454,454,454,454,0
20241010,091000,4980468,454,452,454,452,1488
20241010,090900,4306421,452,454,454,452,4512
20241010,090800,2260468,460,456,460,453,1069
20241010,090700,1774847,460,460,460,460,6
20241010,090600,1772087,460,454,460,454,269
20241010,090500,1649661,454,454,454,454,905
20241010,090400,1238791,453,456,456,453,1596
20241010,090300,513655,454,454,454,454,0
20241010,090200,513655,454,457,457,454,1000
20241010,090100,58206,458,458,458,458,1
20241010,090000,57748,458,460,460,458,126