stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,183700,37573496,449,449,449,449,2000
20241028,183600,37573496,449,449,449,449,0
20241028,183500,37573496,449,449,449,449,0
20241028,183400,37573496,449,449,449,449,0
20241028,183300,37573496,449,449,449,449,0
20241028,183200,37573496,449,449,449,449,0
20241028,183100,37573496,449,449,449,449,0
20241028,183000,37573496,449,449,449,449,0
20241028,182900,37573496,449,449,449,449,0
20241028,182800,37573496,449,449,449,449,0
20241028,182700,37573496,449,449,449,449,0
20241028,182600,37573496,449,449,449,449,0
20241028,182500,37573496,449,449,449,449,0
20241028,182400,37573496,449,449,449,449,0
20241028,182300,37573496,449,449,449,449,0
20241028,182200,37573496,449,449,449,449,0
20241028,182100,37573496,449,449,449,449,0
20241028,182000,37573496,449,449,449,449,0
20241028,181900,37573496,449,449,449,449,0
20241028,181800,37573496,449,449,449,449,0
20241028,181700,37573496,449,449,449,449,0
20241028,181600,37573496,449,449,449,449,0
20241028,181500,37573496,449,449,449,449,0
20241028,181400,37573496,449,449,449,449,0
20241028,181300,37573496,449,449,449,449,0
20241028,181200,37573496,449,449,449,449,0
20241028,181100,37573496,449,449,449,449,0
20241028,181000,37573496,449,449,449,449,0
20241028,180900,37573496,449,449,449,449,0
20241028,180800,37573496,449,449,449,449,0
20241028,180700,37573496,449,449,449,449,2000
20241028,180600,37573496,449,449,449,449,0
20241028,180500,37573496,449,449,449,449,0
20241028,180400,37573496,449,449,449,449,0
20241028,180300,37573496,449,449,449,449,0
20241028,180200,37573496,449,449,449,449,0
20241028,180100,37573496,449,449,449,449,0
20241028,180000,37573496,449,449,449,449,0
20241028,175900,37573496,449,449,449,449,0
20241028,175800,37573496,449,449,449,449,0
20241028,175700,37573496,449,449,449,449,0
20241028,175600,37573496,449,449,449,449,0
20241028,175500,37573496,449,449,449,449,0
20241028,175400,37573496,449,449,449,449,0
20241028,175300,37573496,449,449,449,449,0
20241028,175200,37573496,449,449,449,449,0
20241028,175100,37573496,449,449,449,449,0
20241028,175000,37573496,449,449,449,449,0
20241028,174900,37573496,449,449,449,449,0
20241028,174800,37573496,449,449,449,449,0
20241028,174700,37573496,449,449,449,449,0
20241028,174600,37573496,449,449,449,449,0
20241028,174500,37573496,449,449,449,449,0
20241028,174400,37573496,449,449,449,449,0
20241028,174300,37573496,449,449,449,449,0
20241028,174200,37573496,449,449,449,449,0
20241028,174100,37573496,449,449,449,449,0
20241028,174000,37573496,449,449,449,449,0
20241028,173900,37573496,449,449,449,449,0
20241028,173800,37573496,449,449,449,449,0
20241028,173700,37573496,449,449,449,449,2000
20241028,173600,37573496,449,449,449,449,0
20241028,173500,37573496,449,449,449,449,0
20241028,173400,37573496,449,449,449,449,0
20241028,173300,37573496,449,449,449,449,0
20241028,173200,37573496,449,449,449,449,0
20241028,173100,37573496,449,449,449,449,0
20241028,173000,37573496,449,449,449,449,0
20241028,172900,37573496,449,449,449,449,0
20241028,172800,37573496,449,449,449,449,0
20241028,172700,37573496,449,449,449,449,0
20241028,172600,37573496,449,449,449,449,0
20241028,172500,37573496,449,449,449,449,0
20241028,172400,37573496,449,449,449,449,0
20241028,172300,37573496,449,449,449,449,0
20241028,172200,37573496,449,449,449,449,0
20241028,172100,37573496,449,449,449,449,0
20241028,172000,37573496,449,449,449,449,0
20241028,171900,37573496,449,449,449,449,0
20241028,171800,37573496,449,449,449,449,0
20241028,171700,37573496,449,449,449,449,0
20241028,171600,37573496,449,449,449,449,0
20241028,171500,37573496,449,449,449,449,0
20241028,171400,37573496,449,449,449,449,0
20241028,171300,37573496,449,449,449,449,0
20241028,171200,37573496,449,449,449,449,0
20241028,171100,37573496,449,449,449,449,0
20241028,171000,37573496,449,449,449,449,0
20241028,170900,37573496,449,449,449,449,0
20241028,170800,37573496,449,449,449,449,0
20241028,170700,37573496,449,449,449,449,2000
20241028,170600,37573496,449,449,449,449,0
20241028,170500,37573496,449,449,449,449,0
20241028,170400,37573496,449,449,449,449,0
20241028,170300,37573496,449,449,449,449,0
20241028,170200,37573496,449,449,449,449,0
20241028,170100,37573496,449,449,449,449,0
20241028,170000,37573496,449,449,449,449,0
20241028,165900,37573496,449,449,449,449,0
20241028,165800,37573496,449,449,449,449,0
20241028,165700,37573496,449,449,449,449,0
20241028,165600,37573496,449,449,449,449,0
20241028,165500,37573496,449,449,449,449,0
20241028,165400,37573496,449,449,449,449,0
20241028,165300,37573496,449,449,449,449,0
20241028,165200,37573496,449,449,449,449,0
20241028,165100,37573496,449,449,449,449,0
20241028,165000,37573496,449,449,449,449,0
20241028,164900,37573496,449,449,449,449,0
20241028,164800,37573496,449,449,449,449,0
20241028,164700,37573496,449,449,449,449,0
20241028,164600,37573496,449,449,449,449,0
20241028,164500,37573496,449,449,449,449,0
20241028,164400,37573496,449,449,449,449,0
20241028,164300,37573496,449,449,449,449,0
20241028,164200,37573496,449,449,449,449,0
20241028,164100,37573496,449,449,449,449,0
20241028,164000,37573496,449,449,449,449,0
20241028,163900,37573496,449,449,449,449,0
20241028,163800,37573496,449,449,449,449,0
20241028,163700,37573496,449,449,449,449,2000
20241028,163600,37573496,449,449,449,449,0
20241028,163500,37573496,449,449,449,449,0
20241028,163400,37573496,449,449,449,449,0
20241028,163300,37573496,449,449,449,449,0
20241028,163200,37573496,449,449,449,449,0
20241028,163100,37573496,449,449,449,449,0
20241028,163000,37573496,449,449,449,449,0
20241028,162900,37573496,449,449,449,449,0
20241028,162800,37573496,449,449,449,449,0
20241028,162700,37573496,449,449,449,449,0
20241028,162600,37573496,449,449,449,449,0
20241028,162500,37573496,449,449,449,449,0
20241028,162400,37573496,449,449,449,449,0
20241028,162300,37573496,449,449,449,449,0
20241028,162200,37573496,449,449,449,449,0
20241028,162100,37573496,449,449,449,449,0
20241028,162000,37573496,449,449,449,449,0
20241028,161900,37573496,449,449,449,449,0
20241028,161800,37573496,449,449,449,449,0
20241028,161700,37573496,449,449,449,449,0
20241028,161600,37573496,449,449,449,449,0
20241028,161500,37573496,449,449,449,449,0
20241028,161400,37573496,449,449,449,449,0
20241028,161300,37573496,449,449,449,449,0
20241028,161200,37573496,449,449,449,449,0
20241028,161100,37573496,449,449,449,449,0
20241028,161000,37573496,449,449,449,449,0
20241028,160900,37573496,449,449,449,449,0
20241028,160800,37573496,449,449,449,449,0
20241028,160700,37573496,449,449,449,449,2000
20241028,160600,37573496,449,449,449,449,0
20241028,160500,37573496,449,449,449,449,0
20241028,160400,37573496,449,449,449,449,0
20241028,160300,37573496,449,449,449,449,0
20241028,160200,37573496,449,449,449,449,0
20241028,160100,37573496,449,449,449,449,0
20241028,160000,37573496,449,449,449,449,0
20241028,155900,37573496,449,449,449,449,0
20241028,155800,37573496,449,449,449,449,0
20241028,155700,37573496,449,449,449,449,0
20241028,155600,37573496,449,449,449,449,0
20241028,155500,37573496,449,449,449,449,0
20241028,155400,37573496,449,449,449,449,0
20241028,155300,37573496,449,449,449,449,0
20241028,155200,37573496,449,449,449,449,0
20241028,155100,37573496,449,449,449,449,0
20241028,155000,37573496,449,449,449,449,0
20241028,154900,37573496,449,449,449,449,0
20241028,154800,37573496,449,449,449,449,0
20241028,154700,37573496,449,449,449,449,0
20241028,154600,37573496,449,449,449,449,0
20241028,154500,37573496,449,449,449,449,0
20241028,154400,37573496,449,449,449,449,0
20241028,154300,37573496,449,449,449,449,0
20241028,154200,37573496,449,449,449,449,0
20241028,154100,37573496,449,449,449,449,0
20241028,154000,37573496,449,449,449,449,0
20241028,153900,37573496,449,449,449,449,0
20241028,153800,37573496,449,449,449,449,0
20241028,153700,37573496,449,449,449,449,2000
20241028,153600,37573496,449,449,449,449,0
20241028,153500,37573496,449,449,449,449,0
20241028,153400,37573496,449,449,449,449,0
20241028,153300,37573496,449,449,449,449,0
20241028,153200,37573496,449,449,449,449,0
20241028,153100,37573496,449,449,449,449,0
20241028,153000,37573496,449,449,449,449,2000
20241028,152900,36675496,450,450,450,450,0
20241028,152800,36675496,450,450,450,450,0
20241028,152700,36675496,450,450,450,450,0
20241028,152600,36675496,450,450,450,450,0
20241028,152500,36675496,450,450,450,450,0
20241028,152400,36675496,450,450,450,450,0
20241028,152300,36675496,450,450,450,450,0
20241028,152200,36675496,450,450,450,450,0
20241028,152100,36675496,450,450,450,450,0
20241028,152000,36675496,450,450,450,450,0
20241028,151900,36675496,450,450,450,450,0
20241028,151800,36675496,450,450,450,450,0
20241028,151700,36675496,450,450,450,450,0
20241028,151600,36675496,450,450,450,450,0
20241028,151500,36675496,450,450,450,450,0
20241028,151400,36675496,450,450,450,450,0
20241028,151300,36675496,450,450,450,450,0
20241028,151200,36675496,450,450,450,450,0
20241028,151100,36675496,450,450,450,450,0
20241028,151000,36675496,450,450,450,450,0
20241028,150900,36675496,450,450,450,450,0
20241028,150800,36675496,450,450,450,450,5
20241028,150700,36673246,450,450,450,450,0
20241028,150600,36673246,450,450,450,450,0
20241028,150500,36673246,450,450,450,450,0
20241028,150400,36673246,450,450,450,450,0
20241028,150300,36673246,450,450,450,450,310
20241028,150200,36533746,449,449,449,449,1606
20241028,150100,35812652,447,447,447,447,0
20241028,150000,35812652,447,447,447,447,0
20241028,145900,35812652,447,447,447,447,0
20241028,145800,35812652,447,447,447,447,0
20241028,145700,35812652,447,447,447,447,0
20241028,145600,35812652,447,447,447,447,0
20241028,145500,35812652,447,447,447,447,0
20241028,145400,35812652,447,447,447,447,0
20241028,145300,35812652,447,447,447,447,0
20241028,145200,35812652,447,447,447,447,0
20241028,145100,35812652,447,447,447,447,0
20241028,145000,35812652,447,447,447,447,250
20241028,144900,35700902,447,447,447,447,41
20241028,144800,35682575,447,448,448,447,3150
20241028,144700,34274517,448,449,449,448,892
20241028,144600,33874699,450,450,450,450,0
20241028,144500,33874699,450,450,450,450,0
20241028,144400,33874699,450,450,450,450,0
20241028,144300,33874699,450,450,450,450,0
20241028,144200,33874699,450,450,450,450,0
20241028,144100,33874699,450,450,450,450,0
20241028,144000,33874699,450,450,450,450,0
20241028,143900,33874699,450,450,450,450,0
20241028,143800,33874699,450,450,450,450,0
20241028,143700,33874699,450,450,450,450,0
20241028,143600,33874699,450,450,450,450,0
20241028,143500,33874699,450,450,450,450,0
20241028,143400,33874699,450,450,450,450,0
20241028,143300,33874699,450,450,450,450,0
20241028,143200,33874699,450,450,450,450,0
20241028,143100,33874699,450,450,450,450,0
20241028,143000,33874699,450,450,450,450,0
20241028,142900,33874699,450,450,450,450,0
20241028,142800,33874699,450,450,450,450,0
20241028,142700,33874699,450,450,450,450,0
20241028,142600,33874699,450,450,450,450,0
20241028,142500,33874699,450,450,450,450,800
20241028,142400,33514699,450,450,450,450,0
20241028,142300,33514699,450,450,450,450,0
20241028,142200,33514699,450,450,450,450,1
20241028,142100,33514249,451,451,451,451,0
20241028,142000,33514249,451,451,451,451,0
20241028,141900,33514249,451,451,451,451,0
20241028,141800,33514249,451,451,451,451,0
20241028,141700,33514249,451,451,451,451,0
20241028,141600,33514249,451,451,451,451,0
20241028,141500,33514249,451,451,451,451,0
20241028,141400,33514249,451,451,451,451,0
20241028,141300,33514249,451,451,451,451,0
20241028,141200,33514249,451,451,451,451,0
20241028,141100,33514249,451,451,451,451,0
20241028,141000,33514249,451,451,451,451,0
20241028,140900,33514249,451,451,451,451,0
20241028,140800,33514249,451,451,451,451,0
20241028,140700,33514249,451,451,451,451,0
20241028,140600,33514249,451,451,451,451,0
20241028,140500,33514249,451,451,451,451,230
20241028,140400,33410519,451,451,451,451,0
20241028,140300,33410519,451,451,451,451,0
20241028,140200,33410519,451,451,451,451,10
20241028,140100,33406009,451,451,451,451,0
20241028,140000,33406009,451,451,451,451,0
20241028,135900,33406009,451,451,451,451,0
20241028,135800,33406009,451,451,451,451,1
20241028,135700,33405558,451,451,451,451,7
20241028,135600,33402401,451,451,451,451,0
20241028,135500,33402401,451,450,451,450,11450
20241028,135400,28238481,450,450,450,450,1
20241028,135300,28238031,448,448,448,448,0
20241028,135200,28238031,448,448,448,448,0
20241028,135100,28238031,448,448,448,448,0
20241028,135000,28238031,448,448,448,448,0
20241028,134900,28238031,448,448,448,448,0
20241028,134800,28238031,448,449,449,448,3888
20241028,134700,26496197,448,448,448,448,0
20241028,134600,26496197,448,448,448,448,0
20241028,134500,26496197,448,448,448,448,0
20241028,134400,26496197,448,448,448,448,0
20241028,134300,26496197,448,450,450,448,1962
20241028,134200,25615427,450,450,450,449,994
20241028,134100,25168418,450,450,450,450,0
20241028,134000,25168418,450,450,450,450,0
20241028,133900,25168418,450,450,450,450,0
20241028,133800,25168418,450,450,450,450,0
20241028,133700,25168418,450,450,450,450,0
20241028,133600,25168418,450,450,450,450,0
20241028,133500,25168418,450,450,450,450,0
20241028,133400,25168418,450,450,450,450,1000
20241028,133300,24718418,451,451,451,451,3548
20241028,133200,23118270,451,451,451,451,0
20241028,133100,23118270,451,451,451,451,0
20241028,133000,23118270,451,451,451,451,4
20241028,132900,23116466,451,451,451,451,0
20241028,132800,23116466,451,451,451,451,0
20241028,132700,23116466,451,451,451,451,0
20241028,132600,23116466,451,451,451,451,0
20241028,132500,23116466,451,451,451,451,0
20241028,132400,23116466,451,451,451,451,0
20241028,132300,23116466,451,451,451,451,0
20241028,132200,23116466,451,451,451,451,0
20241028,132100,23116466,451,451,451,451,0
20241028,132000,23116466,451,451,451,451,0
20241028,131900,23116466,451,451,451,451,0
20241028,131800,23116466,451,451,451,451,0
20241028,131700,23116466,451,451,451,451,0
20241028,131600,23116466,451,451,451,451,0
20241028,131500,23116466,451,451,451,451,0
20241028,131400,23116466,451,451,451,451,0
20241028,131300,23116466,451,451,451,451,0
20241028,131200,23116466,451,451,451,451,0
20241028,131100,23116466,451,451,451,451,1
20241028,131000,23116015,451,451,451,451,0
20241028,130900,23116015,451,451,451,451,0
20241028,130800,23116015,451,451,451,451,0
20241028,130700,23116015,451,451,451,451,0
20241028,130600,23116015,451,451,451,451,0
20241028,130500,23116015,451,451,451,451,0
20241028,130400,23116015,451,451,451,451,0
20241028,130300,23116015,451,451,451,451,0
20241028,130200,23116015,451,451,451,451,0
20241028,130100,23116015,451,451,451,451,0
20241028,130000,23116015,451,451,451,451,0
20241028,125900,23116015,451,451,451,451,0
20241028,125800,23116015,451,451,451,451,0
20241028,125700,23116015,451,451,451,451,0
20241028,125600,23116015,451,451,451,451,0
20241028,125500,23116015,451,451,451,451,0
20241028,125400,23116015,451,451,451,451,0
20241028,125300,23116015,451,451,451,451,0
20241028,125200,23116015,451,451,451,451,0
20241028,125100,23116015,451,451,451,451,20000
20241028,125000,14096015,451,451,451,451,0
20241028,124900,14096015,451,451,451,451,0
20241028,124800,14096015,451,451,451,451,0
20241028,124700,14096015,451,451,451,451,0
20241028,124600,14096015,451,451,451,451,0
20241028,124500,14096015,451,451,451,451,0
20241028,124400,14096015,451,451,451,451,0
20241028,124300,14096015,451,451,451,451,0
20241028,124200,14096015,451,451,451,451,0
20241028,124100,14096015,451,451,451,451,50
20241028,124000,14073465,451,451,451,451,0
20241028,123900,14073465,451,451,451,451,0
20241028,123800,14073465,451,451,451,451,1200
20241028,123700,13532265,451,451,451,451,0
20241028,123600,13532265,451,451,451,451,0
20241028,123500,13532265,451,451,451,451,0
20241028,123400,13532265,451,451,451,451,0
20241028,123300,13532265,451,451,451,451,0
20241028,123200,13532265,451,451,451,451,0
20241028,123100,13532265,451,451,451,451,0
20241028,123000,13532265,451,451,451,451,0
20241028,122900,13532265,451,451,451,451,0
20241028,122800,13532265,451,451,451,451,0
20241028,122700,13532265,451,451,451,451,0
20241028,122600,13532265,451,451,451,451,0
20241028,122500,13532265,451,451,451,451,0
20241028,122400,13532265,451,451,451,451,0
20241028,122300,13532265,451,451,451,451,0
20241028,122200,13532265,451,451,451,451,0
20241028,122100,13532265,451,451,451,451,0
20241028,122000,13532265,451,451,451,451,0
20241028,121900,13532265,451,451,451,451,0
20241028,121800,13532265,451,451,451,451,0
20241028,121700,13532265,451,451,451,451,0
20241028,121600,13532265,451,451,451,451,0
20241028,121500,13532265,451,451,451,451,0
20241028,121400,13532265,451,451,451,451,0
20241028,121300,13532265,451,451,451,451,500
20241028,121200,13306765,451,451,451,451,0
20241028,121100,13306765,451,451,451,451,0
20241028,121000,13306765,451,451,451,451,0
20241028,120900,13306765,451,451,451,451,6
20241028,120800,13304059,451,451,451,451,0
20241028,120700,13304059,451,451,451,451,1
20241028,120600,13303608,450,450,450,450,0
20241028,120500,13303608,450,450,450,450,3
20241028,120400,13302258,450,450,450,450,298
20241028,120300,13168158,450,450,450,450,0
20241028,120200,13168158,450,450,450,450,10
20241028,120100,13163658,450,450,450,450,0
20241028,120000,13163658,450,450,450,450,0
20241028,115900,13163658,450,450,450,450,0
20241028,115800,13163658,450,450,450,450,0
20241028,115700,13163658,450,450,450,450,0
20241028,115600,13163658,450,450,450,450,0
20241028,115500,13163658,450,450,450,450,0
20241028,115400,13163658,450,450,450,450,0
20241028,115300,13163658,450,450,450,450,0
20241028,115200,13163658,450,450,450,450,1000
20241028,115100,12713658,451,451,451,451,0
20241028,115000,12713658,451,451,451,451,0
20241028,114900,12713658,451,451,451,451,14
20241028,114800,12707344,451,451,451,451,0
20241028,114700,12707344,451,451,451,451,0
20241028,114600,12707344,451,451,451,451,0
20241028,114500,12707344,451,451,451,451,0
20241028,114400,12707344,451,451,451,451,0
20241028,114300,12707344,451,451,451,451,0
20241028,114200,12707344,451,451,451,451,0
20241028,114100,12707344,451,451,451,451,0
20241028,114000,12707344,451,449,451,449,2000
20241028,113900,11807314,449,449,449,449,0
20241028,113800,11807314,449,449,449,449,1005
20241028,113700,11356069,448,448,448,448,0
20241028,113600,11356069,448,448,448,448,0
20241028,113500,11356069,448,448,448,448,294
20241028,113400,11224357,449,449,449,449,0
20241028,113300,11224357,449,449,449,449,0
20241028,113200,11224357,449,449,449,449,1
20241028,113100,11223908,449,449,449,449,0
20241028,113000,11223908,449,449,449,449,0
20241028,112900,11223908,449,449,449,449,40
20241028,112800,11205948,449,449,449,449,0
20241028,112700,11205948,449,449,449,449,0
20241028,112600,11205948,449,449,449,449,0
20241028,112500,11205948,449,449,449,449,0
20241028,112400,11205948,449,449,449,449,0
20241028,112300,11205948,449,449,449,449,376
20241028,112200,11037124,449,449,449,449,0
20241028,112100,11037124,449,449,449,449,0
20241028,112000,11037124,449,449,449,449,10
20241028,111900,11032634,449,449,449,449,0
20241028,111800,11032634,449,449,449,449,8
20241028,111700,11029042,449,449,449,449,0
20241028,111600,11029042,449,449,449,449,0
20241028,111500,11029042,449,449,449,449,0
20241028,111400,11029042,449,449,449,449,0
20241028,111300,11029042,449,449,449,449,0
20241028,111200,11029042,449,449,449,449,0
20241028,111100,11029042,449,449,449,449,4
20241028,111000,11027246,449,449,449,449,66
20241028,110900,10997612,450,450,450,450,200
20241028,110800,10907612,450,450,450,450,0
20241028,110700,10907612,450,450,450,450,0
20241028,110600,10907612,450,450,450,450,0
20241028,110500,10907612,450,450,450,450,0
20241028,110400,10907612,450,450,450,450,0
20241028,110300,10907612,450,450,450,450,0
20241028,110200,10907612,450,450,450,450,0
20241028,110100,10907612,450,450,450,450,0
20241028,110000,10907612,450,450,450,450,0
20241028,105900,10907612,450,450,450,450,0
20241028,105800,10907612,450,450,450,449,200
20241028,105700,10817649,450,450,450,450,0
20241028,105600,10817649,450,450,450,450,0
20241028,105500,10817649,450,450,450,450,0
20241028,105400,10817649,450,450,450,450,0
20241028,105300,10817649,450,450,450,450,0
20241028,105200,10817649,450,450,450,450,22
20241028,105100,10807749,450,450,450,450,18
20241028,105000,10799649,451,451,451,451,0
20241028,104900,10799649,451,451,451,451,0
20241028,104800,10799649,451,451,451,451,0
20241028,104700,10799649,451,451,451,451,0
20241028,104600,10799649,451,451,451,451,0
20241028,104500,10799649,451,451,451,451,0
20241028,104400,10799649,451,451,451,451,0
20241028,104300,10799649,451,451,451,451,0
20241028,104200,10799649,451,451,451,451,0
20241028,104100,10799649,451,451,451,451,0
20241028,104000,10799649,451,451,451,451,0
20241028,103900,10799649,451,451,451,451,0
20241028,103800,10799649,451,451,451,451,0
20241028,103700,10799649,451,451,451,451,0
20241028,103600,10799649,451,451,451,451,0
20241028,103500,10799649,451,451,451,451,0
20241028,103400,10799649,451,451,451,451,0
20241028,103300,10799649,451,451,451,451,0
20241028,103200,10799649,451,451,451,451,0
20241028,103100,10799649,451,451,451,451,0
20241028,103000,10799649,451,451,451,451,0
20241028,102900,10799649,451,451,451,451,0
20241028,102800,10799649,451,451,451,451,0
20241028,102700,10799649,451,451,451,451,0
20241028,102600,10799649,451,451,451,451,0
20241028,102500,10799649,451,451,451,451,0
20241028,102400,10799649,451,451,451,451,0
20241028,102300,10799649,451,451,451,451,0
20241028,102200,10799649,451,451,451,451,0
20241028,102100,10799649,451,451,451,451,0
20241028,102000,10799649,451,451,451,451,1
20241028,101900,10799198,451,451,451,451,0
20241028,101800,10799198,451,450,451,450,101
20241028,101700,10753654,450,450,450,450,0
20241028,101600,10753654,450,450,450,450,0
20241028,101500,10753654,450,450,450,450,0
20241028,101400,10753654,450,450,450,450,0
20241028,101300,10753654,450,450,450,450,0
20241028,101200,10753654,450,450,450,450,0
20241028,101100,10753654,450,450,450,450,0
20241028,101000,10753654,450,450,450,450,1500
20241028,100900,10078654,450,450,450,450,0
20241028,100800,10078654,450,450,450,450,0
20241028,100700,10078654,450,450,450,450,0
20241028,100600,10078654,450,450,450,450,0
20241028,100500,10078654,450,450,450,450,1
20241028,100400,10078204,450,450,450,450,0
20241028,100300,10078204,450,450,450,450,0
20241028,100200,10078204,450,450,450,450,1
20241028,100100,10077754,450,450,450,450,0
20241028,100000,10077754,450,450,450,450,10
20241028,095900,10073254,450,450,450,450,0
20241028,095800,10073254,450,450,450,450,0
20241028,095700,10073254,450,450,450,450,3
20241028,095600,10071904,446,448,448,446,3884
20241028,095500,8335397,450,450,450,450,0
20241028,095400,8335397,450,450,450,450,0
20241028,095300,8335397,450,450,450,450,1
20241028,095200,8334947,447,447,447,447,0
20241028,095100,8334947,447,447,447,447,0
20241028,095000,8334947,447,447,447,447,0
20241028,094900,8334947,447,449,449,447,4500
20241028,094800,6318985,451,449,451,449,1019
20241028,094700,5861452,451,451,451,451,0
20241028,094600,5861452,451,451,451,451,0
20241028,094500,5861452,451,451,451,451,0
20241028,094400,5861452,451,451,451,451,1
20241028,094300,5861001,451,451,451,451,0
20241028,094200,5861001,451,451,451,451,0
20241028,094100,5861001,451,451,451,451,2
20241028,094000,5860099,451,451,451,451,6
20241028,093900,5857393,451,451,451,451,53
20241028,093800,5833490,451,451,451,451,2
20241028,093700,5832588,449,449,449,449,2001
20241028,093600,4934139,451,449,451,449,13
20241028,093500,4928280,451,451,451,451,0
20241028,093400,4928280,451,451,451,451,500
20241028,093300,4702780,451,451,451,451,0
20241028,093200,4702780,451,451,451,451,20
20241028,093100,4693760,451,451,451,450,1545
20241028,093000,3997965,451,451,451,451,0
20241028,092900,3997965,451,451,451,451,0
20241028,092800,3997965,451,451,451,451,0
20241028,092700,3997965,451,451,451,451,9
20241028,092600,3993906,451,451,451,451,2817
20241028,092500,2723439,450,450,450,450,827
20241028,092400,2351289,449,449,449,449,0
20241028,092300,2351289,449,449,449,449,0
20241028,092200,2351289,449,449,449,449,0
20241028,092100,2351289,449,449,449,449,0
20241028,092000,2351289,449,450,450,449,1100
20241028,091900,1856389,449,449,449,449,0
20241028,091800,1856389,449,449,449,449,0
20241028,091700,1856389,449,449,449,449,0
20241028,091600,1856389,449,449,449,449,10
20241028,091500,1851899,449,449,449,449,60
20241028,091400,1824959,449,449,449,449,20
20241028,091300,1815979,449,449,449,449,120
20241028,091200,1762099,449,449,449,449,100
20241028,091100,1717199,449,449,449,449,100
20241028,091000,1672299,449,449,449,449,5
20241028,090900,1670054,449,449,449,449,0
20241028,090800,1670054,449,449,449,449,0
20241028,090700,1670054,449,450,450,449,1936
20241028,090600,799760,451,451,451,451,0
20241028,090500,799760,451,451,451,451,10
20241028,090400,795250,451,451,451,451,0
20241028,090300,795250,451,451,451,451,0
20241028,090200,795250,451,451,451,451,100
20241028,090100,750150,450,450,450,450,1650
20241028,090000,7650,450,450,450,450,17