stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,183700,38585250,460,460,460,460,3111
20241022,183600,38585250,460,460,460,460,0
20241022,183500,38585250,460,460,460,460,0
20241022,183400,38585250,460,460,460,460,0
20241022,183300,38585250,460,460,460,460,0
20241022,183200,38585250,460,460,460,460,0
20241022,183100,38585250,460,460,460,460,0
20241022,183000,38585250,460,460,460,460,0
20241022,182900,38585250,460,460,460,460,0
20241022,182800,38585250,460,460,460,460,0
20241022,182700,38585250,460,460,460,460,0
20241022,182600,38585250,460,460,460,460,0
20241022,182500,38585250,460,460,460,460,0
20241022,182400,38585250,460,460,460,460,0
20241022,182300,38585250,460,460,460,460,0
20241022,182200,38585250,460,460,460,460,0
20241022,182100,38585250,460,460,460,460,0
20241022,182000,38585250,460,460,460,460,0
20241022,181900,38585250,460,460,460,460,0
20241022,181800,38585250,460,460,460,460,0
20241022,181700,38585250,460,460,460,460,0
20241022,181600,38585250,460,460,460,460,0
20241022,181500,38585250,460,460,460,460,0
20241022,181400,38585250,460,460,460,460,0
20241022,181300,38585250,460,460,460,460,0
20241022,181200,38585250,460,460,460,460,0
20241022,181100,38585250,460,460,460,460,0
20241022,181000,38585250,460,460,460,460,0
20241022,180900,38585250,460,460,460,460,0
20241022,180800,38585250,460,460,460,460,0
20241022,180700,38585250,460,460,460,460,3111
20241022,180600,38585250,460,460,460,460,0
20241022,180500,38585250,460,460,460,460,0
20241022,180400,38585250,460,460,460,460,0
20241022,180300,38585250,460,460,460,460,0
20241022,180200,38585250,460,460,460,460,0
20241022,180100,38585250,460,460,460,460,0
20241022,180000,38585250,460,460,460,460,0
20241022,175900,38585250,460,460,460,460,0
20241022,175800,38585250,460,460,460,460,0
20241022,175700,38585250,460,460,460,460,0
20241022,175600,38585250,460,460,460,460,0
20241022,175500,38585250,460,460,460,460,0
20241022,175400,38585250,460,460,460,460,0
20241022,175300,38585250,460,460,460,460,0
20241022,175200,38585250,460,460,460,460,0
20241022,175100,38585250,460,460,460,460,0
20241022,175000,38585250,460,460,460,460,0
20241022,174900,38585250,460,460,460,460,0
20241022,174800,38585250,460,460,460,460,0
20241022,174700,38585250,460,460,460,460,0
20241022,174600,38585250,460,460,460,460,0
20241022,174500,38585250,460,460,460,460,0
20241022,174400,38585250,460,460,460,460,0
20241022,174300,38585250,460,460,460,460,0
20241022,174200,38585250,460,460,460,460,0
20241022,174100,38585250,460,460,460,460,0
20241022,174000,38585250,460,460,460,460,0
20241022,173900,38585250,460,460,460,460,0
20241022,173800,38585250,460,460,460,460,0
20241022,173700,38585250,460,460,460,460,3111
20241022,173600,38585250,460,460,460,460,0
20241022,173500,38585250,460,460,460,460,0
20241022,173400,38585250,460,460,460,460,0
20241022,173300,38585250,460,460,460,460,0
20241022,173200,38585250,460,460,460,460,0
20241022,173100,38585250,460,460,460,460,0
20241022,173000,38585250,460,460,460,460,0
20241022,172900,38585250,460,460,460,460,0
20241022,172800,38585250,460,460,460,460,0
20241022,172700,38585250,460,460,460,460,0
20241022,172600,38585250,460,460,460,460,0
20241022,172500,38585250,460,460,460,460,0
20241022,172400,38585250,460,460,460,460,0
20241022,172300,38585250,460,460,460,460,0
20241022,172200,38585250,460,460,460,460,0
20241022,172100,38585250,460,460,460,460,0
20241022,172000,38585250,460,460,460,460,0
20241022,171900,38585250,460,460,460,460,0
20241022,171800,38585250,460,460,460,460,0
20241022,171700,38585250,460,460,460,460,0
20241022,171600,38585250,460,460,460,460,0
20241022,171500,38585250,460,460,460,460,0
20241022,171400,38585250,460,460,460,460,0
20241022,171300,38585250,460,460,460,460,0
20241022,171200,38585250,460,460,460,460,0
20241022,171100,38585250,460,460,460,460,0
20241022,171000,38585250,460,460,460,460,0
20241022,170900,38585250,460,460,460,460,0
20241022,170800,38585250,460,460,460,460,0
20241022,170700,38585250,460,460,460,460,3111
20241022,170600,38585250,460,460,460,460,0
20241022,170500,38585250,460,460,460,460,0
20241022,170400,38585250,460,460,460,460,0
20241022,170300,38585250,460,460,460,460,0
20241022,170200,38585250,460,460,460,460,0
20241022,170100,38585250,460,460,460,460,0
20241022,170000,38585250,460,460,460,460,0
20241022,165900,38585250,460,460,460,460,0
20241022,165800,38585250,460,460,460,460,0
20241022,165700,38585250,460,460,460,460,0
20241022,165600,38585250,460,460,460,460,0
20241022,165500,38585250,460,460,460,460,0
20241022,165400,38585250,460,460,460,460,0
20241022,165300,38585250,460,460,460,460,0
20241022,165200,38585250,460,460,460,460,0
20241022,165100,38585250,460,460,460,460,0
20241022,165000,38585250,460,460,460,460,0
20241022,164900,38585250,460,460,460,460,0
20241022,164800,38585250,460,460,460,460,0
20241022,164700,38585250,460,460,460,460,0
20241022,164600,38585250,460,460,460,460,0
20241022,164500,38585250,460,460,460,460,0
20241022,164400,38585250,460,460,460,460,0
20241022,164300,38585250,460,460,460,460,0
20241022,164200,38585250,460,460,460,460,0
20241022,164100,38585250,460,460,460,460,0
20241022,164000,38585250,460,460,460,460,0
20241022,163900,38585250,460,460,460,460,0
20241022,163800,38585250,460,460,460,460,0
20241022,163700,38585250,460,460,460,460,3111
20241022,163600,38585250,460,460,460,460,0
20241022,163500,38585250,460,460,460,460,0
20241022,163400,38585250,460,460,460,460,0
20241022,163300,38585250,460,460,460,460,0
20241022,163200,38585250,460,460,460,460,0
20241022,163100,38585250,460,460,460,460,0
20241022,163000,38585250,460,460,460,460,0
20241022,162900,38585250,460,460,460,460,0
20241022,162800,38585250,460,460,460,460,0
20241022,162700,38585250,460,460,460,460,0
20241022,162600,38585250,460,460,460,460,0
20241022,162500,38585250,460,460,460,460,0
20241022,162400,38585250,460,460,460,460,0
20241022,162300,38585250,460,460,460,460,0
20241022,162200,38585250,460,460,460,460,0
20241022,162100,38585250,460,460,460,460,0
20241022,162000,38585250,460,460,460,460,0
20241022,161900,38585250,460,460,460,460,0
20241022,161800,38585250,460,460,460,460,0
20241022,161700,38585250,460,460,460,460,0
20241022,161600,38585250,460,460,460,460,0
20241022,161500,38585250,460,460,460,460,0
20241022,161400,38585250,460,460,460,460,0
20241022,161300,38585250,460,460,460,460,0
20241022,161200,38585250,460,460,460,460,0
20241022,161100,38585250,460,460,460,460,0
20241022,161000,38585250,460,460,460,460,0
20241022,160900,38585250,460,460,460,460,0
20241022,160800,38585250,460,460,460,460,0
20241022,160700,38585250,460,460,460,460,3111
20241022,160600,38585250,460,460,460,460,0
20241022,160500,38585250,460,460,460,460,0
20241022,160400,38585250,460,460,460,460,0
20241022,160300,38585250,460,460,460,460,0
20241022,160200,38585250,460,460,460,460,0
20241022,160100,38585250,460,460,460,460,0
20241022,160000,38585250,460,460,460,460,0
20241022,155900,38585250,460,460,460,460,0
20241022,155800,38585250,460,460,460,460,0
20241022,155700,38585250,460,460,460,460,0
20241022,155600,38585250,460,460,460,460,0
20241022,155500,38585250,460,460,460,460,0
20241022,155400,38585250,460,460,460,460,0
20241022,155300,38585250,460,460,460,460,0
20241022,155200,38585250,460,460,460,460,0
20241022,155100,38585250,460,460,460,460,0
20241022,155000,38585250,460,460,460,460,0
20241022,154900,38585250,460,460,460,460,0
20241022,154800,38585250,460,460,460,460,0
20241022,154700,38585250,460,460,460,460,0
20241022,154600,38585250,460,460,460,460,0
20241022,154500,38585250,460,460,460,460,0
20241022,154400,38585250,460,460,460,460,0
20241022,154300,38585250,460,460,460,460,0
20241022,154200,38585250,460,460,460,460,0
20241022,154100,38585250,460,460,460,460,0
20241022,154000,38585250,460,460,460,460,0
20241022,153900,38585250,460,460,460,460,0
20241022,153800,38585250,460,460,460,460,0
20241022,153700,38585250,460,460,460,460,3111
20241022,153600,38585250,460,460,460,460,0
20241022,153500,38585250,460,460,460,460,0
20241022,153400,38585250,460,460,460,460,0
20241022,153300,38585250,460,460,460,460,0
20241022,153200,38585250,460,460,460,460,0
20241022,153100,38585250,460,460,460,460,0
20241022,153000,38585250,460,460,460,460,3111
20241022,152900,37154190,453,453,453,453,0
20241022,152800,37154190,453,453,453,453,0
20241022,152700,37154190,453,453,453,453,0
20241022,152600,37154190,453,453,453,453,0
20241022,152500,37154190,453,453,453,453,0
20241022,152400,37154190,453,453,453,453,0
20241022,152300,37154190,453,453,453,453,0
20241022,152200,37154190,453,453,453,453,0
20241022,152100,37154190,453,453,453,453,0
20241022,152000,37154190,453,453,453,453,0
20241022,151900,37154190,453,458,458,453,1701
20241022,151800,36380933,458,458,458,458,0
20241022,151700,36380933,458,459,459,454,123
20241022,151600,36325001,459,459,459,459,0
20241022,151500,36325001,459,459,459,459,0
20241022,151400,36325001,459,459,459,459,0
20241022,151300,36325001,459,459,459,459,0
20241022,151200,36325001,459,459,459,459,0
20241022,151100,36325001,459,459,459,459,10
20241022,151000,36320411,459,459,459,459,0
20241022,150900,36320411,459,459,459,459,200
20241022,150800,36228611,459,459,459,459,0
20241022,150700,36228611,459,459,459,459,0
20241022,150600,36228611,459,459,459,459,0
20241022,150500,36228611,459,459,459,459,0
20241022,150400,36228611,459,459,459,459,0
20241022,150300,36228611,459,459,459,459,0
20241022,150200,36228611,459,459,459,459,0
20241022,150100,36228611,459,459,459,459,10
20241022,150000,36224021,454,454,454,454,0
20241022,145900,36224021,454,457,457,454,1493
20241022,145800,35545718,460,460,460,460,0
20241022,145700,35545718,460,460,460,460,0
20241022,145600,35545718,460,460,460,460,0
20241022,145500,35545718,460,460,460,460,10
20241022,145400,35541118,456,456,456,456,0
20241022,145300,35541118,456,456,456,456,0
20241022,145200,35541118,456,459,459,456,464
20241022,145100,35328334,459,459,459,459,17
20241022,145000,35320531,459,459,459,459,0
20241022,144900,35320531,459,459,459,459,0
20241022,144800,35320531,459,459,459,459,0
20241022,144700,35320531,459,459,459,459,0
20241022,144600,35320531,459,459,459,459,0
20241022,144500,35320531,459,459,459,459,0
20241022,144400,35320531,459,459,459,459,10
20241022,144300,35315941,456,456,456,456,0
20241022,144200,35315941,456,456,456,456,0
20241022,144100,35315941,456,456,456,456,0
20241022,144000,35315941,456,456,456,456,1866
20241022,143900,34465045,456,456,456,456,10
20241022,143800,34460485,455,455,455,455,0
20241022,143700,34460485,455,455,455,455,0
20241022,143600,34460485,455,455,455,455,0
20241022,143500,34460485,455,455,455,455,0
20241022,143400,34460485,455,455,455,455,0
20241022,143300,34460485,455,455,455,455,0
20241022,143200,34460485,455,455,455,455,0
20241022,143100,34460485,455,456,456,455,167
20241022,143000,34384499,456,453,456,453,1503
20241022,142900,33703610,453,453,453,453,0
20241022,142800,33703610,453,453,453,453,0
20241022,142700,33703610,453,453,453,453,0
20241022,142600,33703610,453,453,453,453,5
20241022,142500,33701345,452,452,452,452,0
20241022,142400,33701345,452,452,452,452,0
20241022,142300,33701345,452,452,452,452,10
20241022,142200,33696825,453,453,453,453,0
20241022,142100,33696825,453,453,453,453,0
20241022,142000,33696825,453,453,453,453,0
20241022,141900,33696825,453,453,453,453,0
20241022,141800,33696825,453,453,453,453,0
20241022,141700,33696825,453,453,453,453,10
20241022,141600,33692295,452,452,452,452,0
20241022,141500,33692295,452,452,452,452,1679
20241022,141400,32933387,453,453,453,453,100
20241022,141300,32888087,453,453,453,453,0
20241022,141200,32888087,453,453,453,453,220
20241022,141100,32788427,453,453,453,453,0
20241022,141000,32788427,453,453,453,453,0
20241022,140900,32788427,453,453,453,453,0
20241022,140800,32788427,453,453,453,453,0
20241022,140700,32788427,453,453,453,453,0
20241022,140600,32788427,453,453,453,453,0
20241022,140500,32788427,453,453,453,453,0
20241022,140400,32788427,453,453,453,453,0
20241022,140300,32788427,453,453,453,453,1
20241022,140200,32787974,453,453,453,453,40
20241022,140100,32769854,453,453,453,453,141
20241022,140000,32705981,453,453,453,453,240
20241022,135900,32597261,453,453,453,453,8712
20241022,135800,28650725,454,454,454,454,360
20241022,135700,28487285,456,456,456,456,0
20241022,135600,28487285,456,456,456,456,0
20241022,135500,28487285,456,456,456,456,0
20241022,135400,28487285,456,456,456,456,0
20241022,135300,28487285,456,456,456,456,0
20241022,135200,28487285,456,456,456,456,0
20241022,135100,28487285,456,456,456,456,0
20241022,135000,28487285,456,456,456,456,0
20241022,134900,28487285,456,456,456,456,0
20241022,134800,28487285,456,456,456,456,0
20241022,134700,28487285,456,456,456,456,0
20241022,134600,28487285,456,456,456,456,0
20241022,134500,28487285,456,456,456,456,0
20241022,134400,28487285,456,456,456,456,0
20241022,134300,28487285,456,456,456,456,0
20241022,134200,28487285,456,456,456,456,0
20241022,134100,28487285,456,456,456,456,0
20241022,134000,28487285,456,456,456,456,0
20241022,133900,28487285,456,456,456,456,0
20241022,133800,28487285,456,456,456,456,0
20241022,133700,28487285,456,456,456,456,0
20241022,133600,28487285,456,456,456,456,0
20241022,133500,28487285,456,456,456,456,1
20241022,133400,28486829,456,456,456,456,1
20241022,133300,28486373,455,455,455,455,0
20241022,133200,28486373,455,455,455,455,0
20241022,133100,28486373,455,455,455,455,0
20241022,133000,28486373,455,455,455,455,0
20241022,132900,28486373,455,455,455,455,0
20241022,132800,28486373,455,455,455,455,0
20241022,132700,28486373,455,455,455,455,0
20241022,132600,28486373,455,455,455,455,0
20241022,132500,28486373,455,455,455,455,0
20241022,132400,28486373,455,455,455,455,0
20241022,132300,28486373,455,455,455,455,50
20241022,132200,28463623,454,454,454,454,0
20241022,132100,28463623,454,454,454,454,45
20241022,132000,28443193,456,456,456,456,0
20241022,131900,28443193,456,456,456,456,650
20241022,131800,28146793,456,456,456,456,10
20241022,131700,28142233,456,456,456,456,2
20241022,131600,28141321,453,453,453,453,0
20241022,131500,28141321,453,453,453,453,0
20241022,131400,28141321,453,453,453,453,0
20241022,131300,28141321,453,453,453,453,0
20241022,131200,28141321,453,453,453,453,0
20241022,131100,28141321,453,453,453,453,0
20241022,131000,28141321,453,453,453,453,0
20241022,130900,28141321,453,453,453,453,0
20241022,130800,28141321,453,453,453,453,0
20241022,130700,28141321,453,453,453,453,0
20241022,130600,28141321,453,453,453,453,0
20241022,130500,28141321,453,453,453,453,0
20241022,130400,28141321,453,453,453,453,0
20241022,130300,28141321,453,455,455,453,1471
20241022,130200,27474085,454,458,458,454,2900
20241022,130100,26156659,461,461,461,461,0
20241022,130000,26156659,461,461,461,461,0
20241022,125900,26156659,461,461,461,461,0
20241022,125800,26156659,461,461,461,461,0
20241022,125700,26156659,461,461,461,461,0
20241022,125600,26156659,461,461,461,461,0
20241022,125500,26156659,461,461,461,461,0
20241022,125400,26156659,461,461,461,461,0
20241022,125300,26156659,461,461,461,461,0
20241022,125200,26156659,461,461,461,461,0
20241022,125100,26156659,461,461,461,461,0
20241022,125000,26156659,461,461,461,461,0
20241022,124900,26156659,461,461,461,461,0
20241022,124800,26156659,461,461,461,461,0
20241022,124700,26156659,461,461,461,461,0
20241022,124600,26156659,461,461,461,461,0
20241022,124500,26156659,461,461,461,461,0
20241022,124400,26156659,461,461,461,461,0
20241022,124300,26156659,461,461,461,461,0
20241022,124200,26156659,461,461,461,461,0
20241022,124100,26156659,461,461,461,461,0
20241022,124000,26156659,461,461,461,461,0
20241022,123900,26156659,461,461,461,461,0
20241022,123800,26156659,461,461,461,461,0
20241022,123700,26156659,461,461,461,461,0
20241022,123600,26156659,461,461,461,461,0
20241022,123500,26156659,461,461,461,461,0
20241022,123400,26156659,461,461,461,461,0
20241022,123300,26156659,461,461,461,461,0
20241022,123200,26156659,461,461,461,461,13
20241022,123100,26150666,461,461,461,461,0
20241022,123000,26150666,461,461,461,461,0
20241022,122900,26150666,461,461,461,461,0
20241022,122800,26150666,461,461,461,461,0
20241022,122700,26150666,461,461,461,461,0
20241022,122600,26150666,461,461,461,461,0
20241022,122500,26150666,461,460,461,460,250
20241022,122400,26035461,460,460,460,460,0
20241022,122300,26035461,460,460,460,460,0
20241022,122200,26035461,460,460,460,460,10
20241022,122100,26030861,456,458,461,456,555
20241022,122000,25776324,460,460,460,460,0
20241022,121900,25776324,460,460,460,460,0
20241022,121800,25776324,460,460,460,460,0
20241022,121700,25776324,460,460,460,460,0
20241022,121600,25776324,460,460,460,460,0
20241022,121500,25776324,460,460,460,460,0
20241022,121400,25776324,460,460,460,460,0
20241022,121300,25776324,460,460,460,460,0
20241022,121200,25776324,460,460,460,460,0
20241022,121100,25776324,460,460,460,460,0
20241022,121000,25776324,460,460,460,460,0
20241022,120900,25776324,460,460,460,460,0
20241022,120800,25776324,460,460,460,460,0
20241022,120700,25776324,460,460,460,460,0
20241022,120600,25776324,460,460,460,460,0
20241022,120500,25776324,460,460,460,460,0
20241022,120400,25776324,460,460,460,460,150
20241022,120300,25707324,460,460,460,460,0
20241022,120200,25707324,460,460,460,460,0
20241022,120100,25707324,460,460,460,460,10
20241022,120000,25702724,454,455,455,454,1000
20241022,115900,25248624,455,455,455,455,0
20241022,115800,25248624,455,455,455,455,0
20241022,115700,25248624,455,455,455,455,0
20241022,115600,25248624,455,455,455,455,0
20241022,115500,25248624,455,455,455,455,1000
20241022,115400,24793624,461,461,461,461,0
20241022,115300,24793624,461,461,461,461,0
20241022,115200,24793624,461,461,461,461,0
20241022,115100,24793624,461,461,461,461,0
20241022,115000,24793624,461,461,461,461,0
20241022,114900,24793624,461,461,461,461,0
20241022,114800,24793624,461,461,461,461,5
20241022,114700,24791319,461,461,461,461,0
20241022,114600,24791319,461,461,461,461,0
20241022,114500,24791319,461,461,461,461,0
20241022,114400,24791319,461,461,461,461,0
20241022,114300,24791319,461,461,461,461,0
20241022,114200,24791319,461,461,461,461,0
20241022,114100,24791319,461,455,461,455,1000
20241022,114000,24334787,455,455,455,455,0
20241022,113900,24334787,455,455,455,455,5
20241022,113800,24332512,455,455,455,455,0
20241022,113700,24332512,455,455,455,455,0
20241022,113600,24332512,455,455,455,455,0
20241022,113500,24332512,455,455,455,455,0
20241022,113400,24332512,455,455,455,455,9
20241022,113300,24328417,455,455,455,455,15
20241022,113200,24321592,454,454,454,454,401
20241022,113100,24139538,457,457,457,457,0
20241022,113000,24139538,457,457,457,457,0
20241022,112900,24139538,457,457,457,457,0
20241022,112800,24139538,457,457,457,457,0
20241022,112700,24139538,457,457,457,457,0
20241022,112600,24139538,457,457,457,457,0
20241022,112500,24139538,457,457,457,457,0
20241022,112400,24139538,457,457,457,457,0
20241022,112300,24139538,457,457,457,457,0
20241022,112200,24139538,457,457,457,457,0
20241022,112100,24139538,457,457,457,457,0
20241022,112000,24139538,457,457,457,457,0
20241022,111900,24139538,457,457,457,457,0
20241022,111800,24139538,457,457,457,457,87
20241022,111700,24099779,458,458,458,458,10
20241022,111600,24095199,452,452,452,452,0
20241022,111500,24095199,452,459,459,452,5000
20241022,111400,21818030,461,461,461,461,0
20241022,111300,21818030,461,461,461,461,0
20241022,111200,21818030,461,461,461,461,0
20241022,111100,21818030,461,461,461,461,0
20241022,111000,21818030,461,461,461,461,0
20241022,110900,21818030,461,461,461,461,0
20241022,110800,21818030,461,461,461,461,0
20241022,110700,21818030,461,461,461,461,0
20241022,110600,21818030,461,461,461,461,0
20241022,110500,21818030,461,461,461,461,0
20241022,110400,21818030,461,461,461,461,10
20241022,110300,21813420,460,460,460,460,500
20241022,110200,21583420,461,461,461,461,0
20241022,110100,21583420,461,461,461,461,0
20241022,110000,21583420,461,461,461,461,0
20241022,105900,21583420,461,461,461,461,235
20241022,105800,21475085,462,462,462,461,39
20241022,105700,21457095,462,462,462,462,0
20241022,105600,21457095,462,462,462,462,6
20241022,105500,21454323,461,461,461,461,118
20241022,105400,21399925,462,462,462,462,23000
20241022,105300,10773925,462,462,462,462,0
20241022,105200,10773925,462,462,462,462,0
20241022,105100,10773925,462,462,462,462,10
20241022,105000,10769305,460,460,460,460,0
20241022,104900,10769305,460,460,460,460,40
20241022,104800,10750905,462,462,462,462,0
20241022,104700,10750905,462,462,462,462,0
20241022,104600,10750905,462,462,462,462,0
20241022,104500,10750905,462,462,462,462,0
20241022,104400,10750905,462,462,462,462,0
20241022,104300,10750905,462,462,462,462,0
20241022,104200,10750905,462,462,462,462,0
20241022,104100,10750905,462,462,462,462,0
20241022,104000,10750905,462,462,462,462,401
20241022,103900,10565643,463,463,463,463,0
20241022,103800,10565643,463,463,463,463,0
20241022,103700,10565643,463,463,463,463,0
20241022,103600,10565643,463,463,463,463,0
20241022,103500,10565643,463,463,463,463,0
20241022,103400,10565643,463,463,463,463,0
20241022,103300,10565643,463,463,463,463,0
20241022,103200,10565643,463,463,463,463,0
20241022,103100,10565643,463,463,463,463,0
20241022,103000,10565643,463,463,463,463,0
20241022,102900,10565643,463,463,463,463,0
20241022,102800,10565643,463,463,463,463,0
20241022,102700,10565643,463,463,463,463,10
20241022,102600,10561013,460,460,460,460,0
20241022,102500,10561013,460,460,460,460,0
20241022,102400,10561013,460,460,460,460,0
20241022,102300,10561013,460,460,460,460,1486
20241022,102200,9877453,460,460,460,460,5
20241022,102100,9875153,462,462,462,462,0
20241022,102000,9875153,462,462,462,462,5100
20241022,101900,7518953,463,462,463,462,265
20241022,101800,7396493,462,462,462,462,0
20241022,101700,7396493,462,461,462,461,4165
20241022,101600,5472763,460,460,460,460,172
20241022,101500,5393643,461,460,461,460,1088
20241022,101400,4893075,462,462,462,462,0
20241022,101300,4893075,462,462,462,462,1
20241022,101200,4892613,462,462,462,462,0
20241022,101100,4892613,462,462,462,462,0
20241022,101000,4892613,462,462,462,462,0
20241022,100900,4892613,462,462,462,462,0
20241022,100800,4892613,462,462,462,462,69
20241022,100700,4860735,462,462,462,462,289
20241022,100600,4727217,462,462,462,462,0
20241022,100500,4727217,462,462,462,462,145
20241022,100400,4660227,462,462,462,462,0
20241022,100300,4660227,462,462,462,462,0
20241022,100200,4660227,462,462,462,462,0
20241022,100100,4660227,462,462,462,462,0
20241022,100000,4660227,462,462,462,462,0
20241022,095900,4660227,462,462,462,462,0
20241022,095800,4660227,462,462,462,462,601
20241022,095700,4382565,458,458,458,458,2766
20241022,095600,3115737,461,461,461,461,0
20241022,095500,3115737,461,461,461,461,1200
20241022,095400,2562537,461,461,461,461,0
20241022,095300,2562537,461,461,461,461,0
20241022,095200,2562537,461,461,461,461,0
20241022,095100,2562537,461,460,461,460,1000
20241022,095000,2101547,458,458,458,458,1
20241022,094900,2101089,460,460,460,460,0
20241022,094800,2101089,460,460,460,460,20
20241022,094700,2091889,458,458,458,458,0
20241022,094600,2091889,458,458,458,458,0
20241022,094500,2091889,458,458,458,458,0
20241022,094400,2091889,458,458,458,458,0
20241022,094300,2091889,458,458,458,458,0
20241022,094200,2091889,458,458,458,458,0
20241022,094100,2091889,458,458,458,458,0
20241022,094000,2091889,458,458,458,458,0
20241022,093900,2091889,458,458,458,458,0
20241022,093800,2091889,458,458,458,458,0
20241022,093700,2091889,458,458,458,458,50
20241022,093600,2068989,462,462,462,462,0
20241022,093500,2068989,462,462,462,462,8
20241022,093400,2065293,462,462,462,462,32
20241022,093300,2050509,462,462,462,462,21
20241022,093200,2040807,462,462,462,462,1
20241022,093100,2040345,462,462,462,462,10
20241022,093000,2035725,457,457,457,457,0
20241022,092900,2035725,457,457,457,457,20
20241022,092800,2026585,457,457,457,457,0
20241022,092700,2026585,457,457,457,457,0
20241022,092600,2026585,457,457,457,457,0
20241022,092500,2026585,457,457,457,457,0
20241022,092400,2026585,457,457,457,457,0
20241022,092300,2026585,457,457,457,457,0
20241022,092200,2026585,457,458,458,457,2203
20241022,092100,1018158,457,457,457,457,0
20241022,092000,1018158,457,461,461,457,1200
20241022,091900,468556,463,463,463,463,0
20241022,091800,468556,463,463,463,463,0
20241022,091700,468556,463,463,463,463,4
20241022,091600,466704,463,463,463,463,0
20241022,091500,466704,463,463,463,463,0
20241022,091400,466704,463,463,463,463,0
20241022,091300,466704,463,463,463,463,0
20241022,091200,466704,463,463,463,463,0
20241022,091100,466704,463,463,463,463,0
20241022,091000,466704,463,463,463,463,1
20241022,090900,466241,463,463,463,463,0
20241022,090800,466241,463,463,463,463,108
20241022,090700,416237,463,463,463,463,892
20241022,090600,3241,463,463,463,463,0
20241022,090500,3241,463,463,463,463,0
20241022,090400,3241,463,463,463,463,0
20241022,090300,3241,463,463,463,463,0
20241022,090200,3241,463,463,463,463,0
20241022,090100,3241,463,463,463,463,7
20241022,090000,0,461,461,461,461,0