stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183700,39499374,454,454,454,454,4964
20241023,183600,39499374,454,454,454,454,0
20241023,183500,39499374,454,454,454,454,0
20241023,183400,39499374,454,454,454,454,0
20241023,183300,39499374,454,454,454,454,0
20241023,183200,39499374,454,454,454,454,0
20241023,183100,39499374,454,454,454,454,0
20241023,183000,39499374,454,454,454,454,0
20241023,182900,39499374,454,454,454,454,0
20241023,182800,39499374,454,454,454,454,0
20241023,182700,39499374,454,454,454,454,0
20241023,182600,39499374,454,454,454,454,0
20241023,182500,39499374,454,454,454,454,0
20241023,182400,39499374,454,454,454,454,0
20241023,182300,39499374,454,454,454,454,0
20241023,182200,39499374,454,454,454,454,0
20241023,182100,39499374,454,454,454,454,0
20241023,182000,39499374,454,454,454,454,0
20241023,181900,39499374,454,454,454,454,0
20241023,181800,39499374,454,454,454,454,0
20241023,181700,39499374,454,454,454,454,0
20241023,181600,39499374,454,454,454,454,0
20241023,181500,39499374,454,454,454,454,0
20241023,181400,39499374,454,454,454,454,0
20241023,181300,39499374,454,454,454,454,0
20241023,181200,39499374,454,454,454,454,0
20241023,181100,39499374,454,454,454,454,0
20241023,181000,39499374,454,454,454,454,0
20241023,180900,39499374,454,454,454,454,0
20241023,180800,39499374,454,454,454,454,0
20241023,180700,39499374,454,454,454,454,4964
20241023,180600,39499374,454,454,454,454,0
20241023,180500,39499374,454,454,454,454,0
20241023,180400,39499374,454,454,454,454,0
20241023,180300,39499374,454,454,454,454,0
20241023,180200,39499374,454,454,454,454,0
20241023,180100,39499374,454,454,454,454,0
20241023,180000,39499374,454,454,454,454,0
20241023,175900,39499374,454,454,454,454,0
20241023,175800,39499374,454,454,454,454,0
20241023,175700,39499374,454,454,454,454,0
20241023,175600,39499374,454,454,454,454,0
20241023,175500,39499374,454,454,454,454,0
20241023,175400,39499374,454,454,454,454,0
20241023,175300,39499374,454,454,454,454,0
20241023,175200,39499374,454,454,454,454,0
20241023,175100,39499374,454,454,454,454,0
20241023,175000,39499374,454,454,454,454,0
20241023,174900,39499374,454,454,454,454,0
20241023,174800,39499374,454,454,454,454,0
20241023,174700,39499374,454,454,454,454,0
20241023,174600,39499374,454,454,454,454,0
20241023,174500,39499374,454,454,454,454,0
20241023,174400,39499374,454,454,454,454,0
20241023,174300,39499374,454,454,454,454,0
20241023,174200,39499374,454,454,454,454,0
20241023,174100,39499374,454,454,454,454,0
20241023,174000,39499374,454,454,454,454,0
20241023,173900,39499374,454,454,454,454,0
20241023,173800,39499374,454,454,454,454,0
20241023,173700,39499374,454,454,454,454,4964
20241023,173600,39499374,454,454,454,454,0
20241023,173500,39499374,454,454,454,454,0
20241023,173400,39499374,454,454,454,454,0
20241023,173300,39499374,454,454,454,454,0
20241023,173200,39499374,454,454,454,454,0
20241023,173100,39499374,454,454,454,454,0
20241023,173000,39499374,454,454,454,454,0
20241023,172900,39499374,454,454,454,454,0
20241023,172800,39499374,454,454,454,454,0
20241023,172700,39499374,454,454,454,454,0
20241023,172600,39499374,454,454,454,454,0
20241023,172500,39499374,454,454,454,454,0
20241023,172400,39499374,454,454,454,454,0
20241023,172300,39499374,454,454,454,454,0
20241023,172200,39499374,454,454,454,454,0
20241023,172100,39499374,454,454,454,454,0
20241023,172000,39499374,454,454,454,454,0
20241023,171900,39499374,454,454,454,454,0
20241023,171800,39499374,454,454,454,454,0
20241023,171700,39499374,454,454,454,454,0
20241023,171600,39499374,454,454,454,454,0
20241023,171500,39499374,454,454,454,454,0
20241023,171400,39499374,454,454,454,454,0
20241023,171300,39499374,454,454,454,454,0
20241023,171200,39499374,454,454,454,454,0
20241023,171100,39499374,454,454,454,454,0
20241023,171000,39499374,454,454,454,454,0
20241023,170900,39499374,454,454,454,454,0
20241023,170800,39499374,454,454,454,454,0
20241023,170700,39499374,454,454,454,454,4964
20241023,170600,39499374,454,454,454,454,0
20241023,170500,39499374,454,454,454,454,0
20241023,170400,39499374,454,454,454,454,0
20241023,170300,39499374,454,454,454,454,0
20241023,170200,39499374,454,454,454,454,0
20241023,170100,39499374,454,454,454,454,0
20241023,170000,39499374,454,454,454,454,0
20241023,165900,39499374,454,454,454,454,0
20241023,165800,39499374,454,454,454,454,0
20241023,165700,39499374,454,454,454,454,0
20241023,165600,39499374,454,454,454,454,0
20241023,165500,39499374,454,454,454,454,0
20241023,165400,39499374,454,454,454,454,0
20241023,165300,39499374,454,454,454,454,0
20241023,165200,39499374,454,454,454,454,0
20241023,165100,39499374,454,454,454,454,0
20241023,165000,39499374,454,454,454,454,0
20241023,164900,39499374,454,454,454,454,0
20241023,164800,39499374,454,454,454,454,0
20241023,164700,39499374,454,454,454,454,0
20241023,164600,39499374,454,454,454,454,0
20241023,164500,39499374,454,454,454,454,0
20241023,164400,39499374,454,454,454,454,0
20241023,164300,39499374,454,454,454,454,0
20241023,164200,39499374,454,454,454,454,0
20241023,164100,39499374,454,454,454,454,0
20241023,164000,39499374,454,454,454,454,0
20241023,163900,39499374,454,454,454,454,0
20241023,163800,39499374,454,454,454,454,0
20241023,163700,39499374,454,454,454,454,4964
20241023,163600,39499374,454,454,454,454,0
20241023,163500,39499374,454,454,454,454,0
20241023,163400,39499374,454,454,454,454,0
20241023,163300,39499374,454,454,454,454,0
20241023,163200,39499374,454,454,454,454,0
20241023,163100,39499374,454,454,454,454,0
20241023,163000,39499374,454,454,454,454,0
20241023,162900,39499374,454,454,454,454,0
20241023,162800,39499374,454,454,454,454,0
20241023,162700,39499374,454,454,454,454,0
20241023,162600,39499374,454,454,454,454,0
20241023,162500,39499374,454,454,454,454,0
20241023,162400,39499374,454,454,454,454,0
20241023,162300,39499374,454,454,454,454,0
20241023,162200,39499374,454,454,454,454,0
20241023,162100,39499374,454,454,454,454,0
20241023,162000,39499374,454,454,454,454,0
20241023,161900,39499374,454,454,454,454,0
20241023,161800,39499374,454,454,454,454,0
20241023,161700,39499374,454,454,454,454,0
20241023,161600,39499374,454,454,454,454,0
20241023,161500,39499374,454,454,454,454,0
20241023,161400,39499374,454,454,454,454,0
20241023,161300,39499374,454,454,454,454,0
20241023,161200,39499374,454,454,454,454,0
20241023,161100,39499374,454,454,454,454,0
20241023,161000,39499374,454,454,454,454,0
20241023,160900,39499374,454,454,454,454,0
20241023,160800,39499374,454,454,454,454,0
20241023,160700,39499374,454,454,454,454,4964
20241023,160600,39499374,454,454,454,454,0
20241023,160500,39499374,454,454,454,454,0
20241023,160400,39499374,454,454,454,454,0
20241023,160300,39499374,454,454,454,454,0
20241023,160200,39499374,454,454,454,454,0
20241023,160100,39499374,454,454,454,454,0
20241023,160000,39499374,454,454,454,454,0
20241023,155900,39499374,454,454,454,454,0
20241023,155800,39499374,454,454,454,454,0
20241023,155700,39499374,454,454,454,454,0
20241023,155600,39499374,454,454,454,454,0
20241023,155500,39499374,454,454,454,454,0
20241023,155400,39499374,454,454,454,454,0
20241023,155300,39499374,454,454,454,454,0
20241023,155200,39499374,454,454,454,454,0
20241023,155100,39499374,454,454,454,454,0
20241023,155000,39499374,454,454,454,454,0
20241023,154900,39499374,454,454,454,454,0
20241023,154800,39499374,454,454,454,454,0
20241023,154700,39499374,454,454,454,454,0
20241023,154600,39499374,454,454,454,454,0
20241023,154500,39499374,454,454,454,454,0
20241023,154400,39499374,454,454,454,454,0
20241023,154300,39499374,454,454,454,454,0
20241023,154200,39499374,454,454,454,454,0
20241023,154100,39499374,454,454,454,454,0
20241023,154000,39499374,454,454,454,454,0
20241023,153900,39499374,454,454,454,454,0
20241023,153800,39499374,454,454,454,454,0
20241023,153700,39499374,454,454,454,454,4964
20241023,153600,39499374,454,454,454,454,0
20241023,153500,39499374,454,454,454,454,0
20241023,153400,39499374,454,454,454,454,0
20241023,153300,39499374,454,454,454,454,0
20241023,153200,39499374,454,454,454,454,0
20241023,153100,39499374,454,454,454,454,0
20241023,153000,39499374,454,454,454,454,4964
20241023,152900,37245718,454,454,454,454,0
20241023,152800,37245718,454,454,454,454,0
20241023,152700,37245718,454,454,454,454,0
20241023,152600,37245718,454,454,454,454,0
20241023,152500,37245718,454,454,454,454,0
20241023,152400,37245718,454,454,454,454,0
20241023,152300,37245718,454,454,454,454,0
20241023,152200,37245718,454,454,454,454,0
20241023,152100,37245718,454,454,454,454,0
20241023,152000,37245718,454,454,454,454,0
20241023,151900,37245718,454,454,454,454,0
20241023,151800,37245718,454,454,454,454,0
20241023,151700,37245718,454,454,454,454,159
20241023,151600,37173532,453,453,453,453,0
20241023,151500,37173532,453,453,453,453,0
20241023,151400,37173532,453,453,453,453,30
20241023,151300,37159942,454,454,454,454,1
20241023,151200,37159488,453,453,453,453,0
20241023,151100,37159488,453,453,453,453,122
20241023,151000,37104222,455,455,455,455,0
20241023,150900,37104222,455,455,455,455,0
20241023,150800,37104222,455,455,455,455,0
20241023,150700,37104222,455,455,455,455,14
20241023,150600,37097852,453,453,453,453,0
20241023,150500,37097852,453,453,453,453,4
20241023,150400,37096040,453,453,453,453,0
20241023,150300,37096040,453,454,454,453,445
20241023,150200,36894452,456,456,456,456,0
20241023,150100,36894452,456,456,456,456,0
20241023,150000,36894452,456,456,456,456,0
20241023,145900,36894452,456,456,456,456,0
20241023,145800,36894452,456,456,456,456,0
20241023,145700,36894452,456,456,456,456,0
20241023,145600,36894452,456,456,456,456,0
20241023,145500,36894452,456,456,456,456,20
20241023,145400,36885332,456,456,456,456,0
20241023,145300,36885332,456,456,456,456,0
20241023,145200,36885332,456,454,456,454,620
20241023,145100,36603850,454,454,454,454,0
20241023,145000,36603850,454,454,454,454,0
20241023,144900,36603850,454,454,454,454,0
20241023,144800,36603850,454,454,454,454,0
20241023,144700,36603850,454,453,454,453,227
20241023,144600,36500835,453,453,453,453,1100
20241023,144500,36002535,453,453,453,453,0
20241023,144400,36002535,453,453,453,453,350
20241023,144300,35843985,453,453,453,453,2
20241023,144200,35843079,453,453,453,453,0
20241023,144100,35843079,453,453,453,453,0
20241023,144000,35843079,453,453,453,453,1000
20241023,143900,35390079,453,453,453,453,81
20241023,143800,35353386,453,453,453,453,0
20241023,143700,35353386,453,453,453,453,0
20241023,143600,35353386,453,453,453,453,0
20241023,143500,35353386,453,453,453,453,0
20241023,143400,35353386,453,453,453,453,0
20241023,143300,35353386,453,453,453,453,0
20241023,143200,35353386,453,453,453,453,0
20241023,143100,35353386,453,453,453,453,0
20241023,143000,35353386,453,453,453,453,0
20241023,142900,35353386,453,453,453,453,600
20241023,142800,35081586,453,453,453,453,0
20241023,142700,35081586,453,453,453,453,6
20241023,142600,35078868,453,453,453,453,0
20241023,142500,35078868,453,453,453,453,0
20241023,142400,35078868,453,453,453,453,0
20241023,142300,35078868,453,451,453,451,2618
20241023,142200,33898114,450,451,451,450,9900
20241023,142100,29442817,451,451,451,451,21
20241023,142000,29433346,454,454,454,454,230
20241023,141900,29328926,451,451,451,451,0
20241023,141800,29328926,451,451,451,451,0
20241023,141700,29328926,451,451,451,451,0
20241023,141600,29328926,451,451,451,451,0
20241023,141500,29328926,451,451,451,451,0
20241023,141400,29328926,451,451,451,451,0
20241023,141300,29328926,451,451,451,451,0
20241023,141200,29328926,451,451,451,451,0
20241023,141100,29328926,451,451,451,451,0
20241023,141000,29328926,451,451,451,451,0
20241023,140900,29328926,451,451,451,451,0
20241023,140800,29328926,451,451,451,451,0
20241023,140700,29328926,451,451,451,451,0
20241023,140600,29328926,451,451,451,451,293
20241023,140500,29196783,451,451,451,451,0
20241023,140400,29196783,451,451,451,451,0
20241023,140300,29196783,451,451,451,451,15
20241023,140200,29190018,451,451,451,451,1
20241023,140100,29189567,451,451,451,451,0
20241023,140000,29189567,451,451,451,451,628
20241023,135900,28906339,451,451,451,451,0
20241023,135800,28906339,451,451,451,451,13
20241023,135700,28900476,451,451,451,451,0
20241023,135600,28900476,451,451,451,451,0
20241023,135500,28900476,451,451,451,451,123
20241023,135400,28845003,451,451,451,451,33
20241023,135300,28830120,451,451,451,451,1319
20241023,135200,28235251,451,451,451,451,137
20241023,135100,28173464,451,451,451,451,1004
20241023,135000,27720660,451,451,451,451,100
20241023,134900,27675560,451,451,451,451,373
20241023,134800,27507337,451,451,451,451,502
20241023,134700,27280935,451,451,451,451,310
20241023,134600,27141125,450,451,451,450,1000
20241023,134500,26690825,451,450,451,450,2341
20241023,134400,25637263,451,451,451,451,70
20241023,134300,25605693,451,451,451,451,20
20241023,134200,25596673,451,451,451,451,10
20241023,134100,25592163,451,451,451,451,2
20241023,134000,25591261,451,451,451,451,3
20241023,133900,25589908,451,452,452,451,3073
20241023,133800,24203958,454,454,454,454,0
20241023,133700,24203958,454,454,454,454,0
20241023,133600,24203958,454,454,454,454,0
20241023,133500,24203958,454,454,454,454,20
20241023,133400,24194878,454,454,454,454,127
20241023,133300,24137220,454,454,454,454,10
20241023,133200,24132680,454,454,454,454,0
20241023,133100,24132680,454,454,454,454,0
20241023,133000,24132680,454,454,454,454,0
20241023,132900,24132680,454,454,454,454,0
20241023,132800,24132680,454,454,454,454,0
20241023,132700,24132680,454,454,454,454,0
20241023,132600,24132680,454,454,454,454,0
20241023,132500,24132680,454,454,454,454,0
20241023,132400,24132680,454,454,454,454,0
20241023,132300,24132680,454,454,454,454,20
20241023,132200,24123600,454,454,454,454,0
20241023,132100,24123600,454,454,454,454,0
20241023,132000,24123600,454,454,454,454,0
20241023,131900,24123600,454,454,454,454,0
20241023,131800,24123600,454,451,454,450,3589
20241023,131700,22502193,451,451,451,451,1594
20241023,131600,21783299,452,454,454,451,7654
20241023,131500,18326504,456,456,456,456,0
20241023,131400,18326504,456,456,456,456,5
20241023,131300,18324224,456,456,456,456,0
20241023,131200,18324224,456,456,456,456,0
20241023,131100,18324224,456,456,456,456,0
20241023,131000,18324224,456,456,456,456,0
20241023,130900,18324224,456,456,456,456,0
20241023,130800,18324224,456,456,456,456,0
20241023,130700,18324224,456,456,456,456,0
20241023,130600,18324224,456,456,456,456,0
20241023,130500,18324224,456,456,456,456,200
20241023,130400,18233024,456,456,456,456,0
20241023,130300,18233024,456,456,456,456,8
20241023,130200,18229376,458,458,458,458,0
20241023,130100,18229376,458,458,458,458,0
20241023,130000,18229376,458,458,458,458,0
20241023,125900,18229376,458,458,458,458,0
20241023,125800,18229376,458,458,458,458,0
20241023,125700,18229376,458,458,458,458,0
20241023,125600,18229376,458,458,458,458,0
20241023,125500,18229376,458,458,458,458,0
20241023,125400,18229376,458,458,458,458,0
20241023,125300,18229376,458,458,458,458,110
20241023,125200,18178996,458,458,458,458,0
20241023,125100,18178996,458,458,458,458,98
20241023,125000,18134112,458,458,458,458,0
20241023,124900,18134112,458,458,458,458,0
20241023,124800,18134112,458,458,458,458,0
20241023,124700,18134112,458,458,458,458,0
20241023,124600,18134112,458,458,458,458,0
20241023,124500,18134112,458,458,458,458,0
20241023,124400,18134112,458,458,458,458,0
20241023,124300,18134112,458,458,458,458,0
20241023,124200,18134112,458,458,458,458,6
20241023,124100,18131364,458,458,458,458,176
20241023,124000,18050756,458,458,458,458,131
20241023,123900,17990758,458,458,458,458,128
20241023,123800,17932134,457,457,457,457,0
20241023,123700,17932134,457,457,457,457,0
20241023,123600,17932134,457,457,457,457,89
20241023,123500,17891461,457,457,457,457,0
20241023,123400,17891461,457,457,457,457,0
20241023,123300,17891461,457,457,457,457,2
20241023,123200,17890547,457,457,457,457,0
20241023,123100,17890547,457,457,457,457,0
20241023,123000,17890547,457,457,457,457,0
20241023,122900,17890547,457,457,457,457,0
20241023,122800,17890547,457,457,457,457,0
20241023,122700,17890547,457,457,457,457,0
20241023,122600,17890547,457,457,457,457,0
20241023,122500,17890547,457,457,457,457,0
20241023,122400,17890547,457,457,457,457,0
20241023,122300,17890547,457,457,457,457,3
20241023,122200,17889176,452,456,456,452,2017
20241023,122100,16976031,457,457,457,457,0
20241023,122000,16976031,457,457,457,457,0
20241023,121900,16976031,457,457,457,457,0
20241023,121800,16976031,457,457,457,457,800
20241023,121700,16610431,457,457,457,457,0
20241023,121600,16610431,457,457,457,457,0
20241023,121500,16610431,457,457,457,457,0
20241023,121400,16610431,457,457,457,457,0
20241023,121300,16610431,457,457,457,457,5
20241023,121200,16608146,456,456,456,456,0
20241023,121100,16608146,456,456,456,456,0
20241023,121000,16608146,456,456,456,456,0
20241023,120900,16608146,456,456,456,456,1197
20241023,120800,16062314,455,455,455,455,0
20241023,120700,16062314,455,455,455,455,1978
20241023,120600,15162324,451,451,451,451,0
20241023,120500,15162324,451,451,451,451,0
20241023,120400,15162324,451,451,451,451,0
20241023,120300,15162324,451,451,451,451,0
20241023,120200,15162324,451,451,451,451,0
20241023,120100,15162324,451,451,451,451,0
20241023,120000,15162324,451,451,451,451,0
20241023,115900,15162324,451,451,451,451,0
20241023,115800,15162324,451,451,451,451,0
20241023,115700,15162324,451,451,451,451,0
20241023,115600,15162324,451,451,451,451,0
20241023,115500,15162324,451,451,451,451,0
20241023,115400,15162324,451,451,451,451,0
20241023,115300,15162324,451,451,451,451,0
20241023,115200,15162324,451,451,451,451,0
20241023,115100,15162324,451,457,457,451,5000
20241023,115000,12898832,460,460,460,460,0
20241023,114900,12898832,460,460,460,460,0
20241023,114800,12898832,460,460,460,460,0
20241023,114700,12898832,460,460,460,460,0
20241023,114600,12898832,460,460,460,460,0
20241023,114500,12898832,460,460,460,460,0
20241023,114400,12898832,460,460,460,460,0
20241023,114300,12898832,460,460,460,460,0
20241023,114200,12898832,460,460,460,460,0
20241023,114100,12898832,460,460,460,460,600
20241023,114000,12622832,462,462,462,462,0
20241023,113900,12622832,462,462,462,462,0
20241023,113800,12622832,462,462,462,462,0
20241023,113700,12622832,462,462,462,462,0
20241023,113600,12622832,462,462,462,462,0
20241023,113500,12622832,462,462,462,462,0
20241023,113400,12622832,462,462,462,462,0
20241023,113300,12622832,462,462,462,462,0
20241023,113200,12622832,462,462,462,462,0
20241023,113100,12622832,462,462,462,462,0
20241023,113000,12622832,462,462,462,462,0
20241023,112900,12622832,462,462,462,462,0
20241023,112800,12622832,462,462,462,462,0
20241023,112700,12622832,462,462,462,462,0
20241023,112600,12622832,462,462,462,462,0
20241023,112500,12622832,462,462,462,462,0
20241023,112400,12622832,462,462,462,462,0
20241023,112300,12622832,462,462,462,462,0
20241023,112200,12622832,462,462,462,462,0
20241023,112100,12622832,462,462,462,462,0
20241023,112000,12622832,462,462,462,462,0
20241023,111900,12622832,462,462,462,462,0
20241023,111800,12622832,462,462,462,462,0
20241023,111700,12622832,462,462,462,462,0
20241023,111600,12622832,462,462,462,462,10
20241023,111500,12618212,462,462,462,462,0
20241023,111400,12618212,462,462,462,462,0
20241023,111300,12618212,462,462,462,462,0
20241023,111200,12618212,462,462,462,462,0
20241023,111100,12618212,462,462,462,462,0
20241023,111000,12618212,462,462,462,462,0
20241023,110900,12618212,462,462,462,462,0
20241023,110800,12618212,462,462,462,462,0
20241023,110700,12618212,462,462,462,462,0
20241023,110600,12618212,462,462,462,462,0
20241023,110500,12618212,462,462,462,462,0
20241023,110400,12618212,462,462,462,462,0
20241023,110300,12618212,462,462,462,462,0
20241023,110200,12618212,462,462,462,462,0
20241023,110100,12618212,462,462,462,462,0
20241023,110000,12618212,462,462,462,462,0
20241023,105900,12618212,462,462,462,462,0
20241023,105800,12618212,462,462,462,462,0
20241023,105700,12618212,462,462,462,462,14
20241023,105600,12611744,462,462,462,462,0
20241023,105500,12611744,462,462,462,462,0
20241023,105400,12611744,462,462,462,462,0
20241023,105300,12611744,462,462,462,462,0
20241023,105200,12611744,462,462,462,462,0
20241023,105100,12611744,462,462,462,462,0
20241023,105000,12611744,462,462,462,462,0
20241023,104900,12611744,462,462,462,462,0
20241023,104800,12611744,462,462,462,462,0
20241023,104700,12611744,462,462,462,462,0
20241023,104600,12611744,462,462,462,462,0
20241023,104500,12611744,462,462,462,462,0
20241023,104400,12611744,462,462,462,462,0
20241023,104300,12611744,462,462,462,462,0
20241023,104200,12611744,462,462,462,462,0
20241023,104100,12611744,462,462,462,462,0
20241023,104000,12611744,462,462,462,462,0
20241023,103900,12611744,462,462,462,462,0
20241023,103800,12611744,462,462,462,462,2
20241023,103700,12610820,462,462,462,462,10
20241023,103600,12606200,462,462,462,462,0
20241023,103500,12606200,462,462,462,462,0
20241023,103400,12606200,462,462,462,462,0
20241023,103300,12606200,462,462,462,462,0
20241023,103200,12606200,462,462,462,462,0
20241023,103100,12606200,462,462,462,462,0
20241023,103000,12606200,462,462,462,462,11
20241023,102900,12601118,462,462,463,462,7459
20241023,102800,9150060,462,460,463,460,6450
20241023,102700,6170836,458,458,458,458,756
20241023,102600,5824588,458,458,458,458,10
20241023,102500,5820008,457,457,457,457,0
20241023,102400,5820008,457,457,457,457,0
20241023,102300,5820008,457,457,457,457,529
20241023,102200,5578255,457,457,457,457,0
20241023,102100,5578255,457,457,457,457,0
20241023,102000,5578255,457,457,457,457,0
20241023,101900,5578255,457,457,457,457,10
20241023,101800,5573685,456,456,456,456,0
20241023,101700,5573685,456,456,456,456,176
20241023,101600,5493429,456,456,456,456,5
20241023,101500,5491149,456,456,456,456,0
20241023,101400,5491149,456,456,456,456,0
20241023,101300,5491149,456,456,456,456,0
20241023,101200,5491149,456,452,456,452,127
20241023,101100,5433705,451,453,453,451,4316
20241023,101000,3485234,453,453,453,453,0
20241023,100900,3485234,453,456,456,453,4695
20241023,100800,1353650,457,457,457,457,1
20241023,100700,1353193,457,457,457,457,3
20241023,100600,1351822,457,457,457,457,0
20241023,100500,1351822,457,457,457,457,0
20241023,100400,1351822,457,457,457,457,0
20241023,100300,1351822,457,457,457,457,0
20241023,100200,1351822,457,457,457,457,80
20241023,100100,1315262,457,457,457,457,10
20241023,100000,1310692,456,456,456,456,0
20241023,095900,1310692,456,456,456,456,0
20241023,095800,1310692,456,456,456,456,69
20241023,095700,1279228,456,456,456,456,0
20241023,095600,1279228,456,456,456,456,32
20241023,095500,1264636,456,456,456,456,0
20241023,095400,1264636,456,456,456,456,0
20241023,095300,1264636,456,456,456,456,0
20241023,095200,1264636,456,456,456,456,0
20241023,095100,1264636,456,456,456,456,0
20241023,095000,1264636,456,456,456,456,0
20241023,094900,1264636,456,456,456,456,0
20241023,094800,1264636,456,456,456,456,0
20241023,094700,1264636,456,456,456,456,438
20241023,094600,1064908,456,456,456,456,4
20241023,094500,1063084,454,454,454,454,869
20241023,094400,668558,453,453,453,453,0
20241023,094300,668558,453,454,454,453,10
20241023,094200,664025,455,455,455,455,0
20241023,094100,664025,455,455,455,455,10
20241023,094000,659475,455,455,455,455,10
20241023,093900,654925,455,455,455,455,0
20241023,093800,654925,455,455,455,455,0
20241023,093700,654925,455,455,455,455,0
20241023,093600,654925,455,455,455,455,0
20241023,093500,654925,455,455,455,455,0
20241023,093400,654925,455,455,455,455,6
20241023,093300,652195,455,455,455,455,53
20241023,093200,628080,455,455,455,455,1
20241023,093100,627625,455,455,455,455,0
20241023,093000,627625,455,455,455,455,0
20241023,092900,627625,455,455,455,455,82
20241023,092800,590315,455,455,455,455,0
20241023,092700,590315,455,455,455,455,3
20241023,092600,588950,455,455,455,455,1
20241023,092500,588495,453,453,453,453,0
20241023,092400,588495,453,453,453,453,0
20241023,092300,588495,453,453,453,453,0
20241023,092200,588495,453,455,455,453,1000
20241023,092100,135133,454,454,454,454,0
20241023,092000,135133,454,454,454,454,0
20241023,091900,135133,454,454,454,454,0
20241023,091800,135133,454,454,454,454,0
20241023,091700,135133,454,454,454,454,0
20241023,091600,135133,454,454,454,454,0
20241023,091500,135133,454,454,454,454,0
20241023,091400,135133,454,454,454,454,0
20241023,091300,135133,454,454,454,454,0
20241023,091200,135133,454,454,454,454,0
20241023,091100,135133,454,456,456,454,250
20241023,091000,21481,457,457,457,457,0
20241023,090900,21481,457,457,457,457,45
20241023,090800,916,458,458,458,458,0
20241023,090700,916,458,458,458,458,0
20241023,090600,916,458,458,458,458,0
20241023,090500,916,458,458,458,458,0
20241023,090400,916,458,458,458,458,0
20241023,090300,916,458,458,458,458,0
20241023,090200,916,458,458,458,458,0
20241023,090100,916,458,458,458,458,0
20241023,090000,916,458,458,458,458,2