stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184200,19549356,441,441,441,441,61
20231027,184100,19549356,441,441,441,441,0
20231027,184000,19549356,441,441,441,441,0
20231027,183900,19549356,441,441,441,441,0
20231027,183800,19549356,441,441,441,441,0
20231027,183700,19549356,441,441,441,441,0
20231027,183600,19549356,441,441,441,441,0
20231027,183500,19549356,441,441,441,441,0
20231027,183400,19549356,441,441,441,441,0
20231027,183300,19549356,441,441,441,441,0
20231027,183200,19549356,441,441,441,441,0
20231027,183100,19549356,441,441,441,441,0
20231027,183000,19549356,441,441,441,441,0
20231027,182900,19549356,441,441,441,441,0
20231027,182800,19549356,441,441,441,441,0
20231027,182700,19549356,441,441,441,441,0
20231027,182600,19549356,441,441,441,441,0
20231027,182500,19549356,441,441,441,441,0
20231027,182400,19549356,441,441,441,441,0
20231027,182300,19549356,441,441,441,441,0
20231027,182200,19549356,441,441,441,441,0
20231027,182100,19549356,441,441,441,441,0
20231027,182000,19549356,441,441,441,441,0
20231027,181900,19549356,441,441,441,441,0
20231027,181800,19549356,441,441,441,441,0
20231027,181700,19549356,441,441,441,441,0
20231027,181600,19549356,441,441,441,441,0
20231027,181500,19549356,441,441,441,441,0
20231027,181400,19549356,441,441,441,441,0
20231027,181300,19549356,441,441,441,441,0
20231027,181200,19549356,441,441,441,441,61
20231027,181100,19549356,441,441,441,441,0
20231027,181000,19549356,441,441,441,441,0
20231027,180900,19549356,441,441,441,441,0
20231027,180800,19549356,441,441,441,441,0
20231027,180700,19549356,441,441,441,441,0
20231027,180600,19549356,441,441,441,441,0
20231027,180500,19549356,441,441,441,441,0
20231027,180400,19549356,441,441,441,441,0
20231027,180300,19549356,441,441,441,441,0
20231027,180200,19549356,441,441,441,441,0
20231027,180100,19549356,441,441,441,441,0
20231027,180000,19549356,441,441,441,441,0
20231027,175900,19549356,441,441,441,441,0
20231027,175800,19549356,441,441,441,441,0
20231027,175700,19549356,441,441,441,441,0
20231027,175600,19549356,441,441,441,441,0
20231027,175500,19549356,441,441,441,441,0
20231027,175400,19549356,441,441,441,441,0
20231027,175300,19549356,441,441,441,441,0
20231027,175200,19549356,441,441,441,441,0
20231027,175100,19549356,441,441,441,441,0
20231027,175000,19549356,441,441,441,441,0
20231027,174900,19549356,441,441,441,441,0
20231027,174800,19549356,441,441,441,441,0
20231027,174700,19549356,441,441,441,441,0
20231027,174600,19549356,441,441,441,441,0
20231027,174500,19549356,441,441,441,441,0
20231027,174400,19549356,441,441,441,441,0
20231027,174300,19549356,441,441,441,441,0
20231027,174200,19549356,441,441,441,441,61
20231027,174100,19549356,441,441,441,441,0
20231027,174000,19549356,441,441,441,441,0
20231027,173900,19549356,441,441,441,441,0
20231027,173800,19549356,441,441,441,441,0
20231027,173700,19549356,441,441,441,441,0
20231027,173600,19549356,441,441,441,441,0
20231027,173500,19549356,441,441,441,441,0
20231027,173400,19549356,441,441,441,441,0
20231027,173300,19549356,441,441,441,441,0
20231027,173200,19549356,441,441,441,441,0
20231027,173100,19549356,441,441,441,441,0
20231027,173000,19549356,441,441,441,441,0
20231027,172900,19549356,441,441,441,441,0
20231027,172800,19549356,441,441,441,441,0
20231027,172700,19549356,441,441,441,441,0
20231027,172600,19549356,441,441,441,441,0
20231027,172500,19549356,441,441,441,441,0
20231027,172400,19549356,441,441,441,441,0
20231027,172300,19549356,441,441,441,441,0
20231027,172200,19549356,441,441,441,441,0
20231027,172100,19549356,441,441,441,441,0
20231027,172000,19549356,441,441,441,441,0
20231027,171900,19549356,441,441,441,441,0
20231027,171800,19549356,441,441,441,441,0
20231027,171700,19549356,441,441,441,441,0
20231027,171600,19549356,441,441,441,441,0
20231027,171500,19549356,441,441,441,441,0
20231027,171400,19549356,441,441,441,441,0
20231027,171300,19549356,441,441,441,441,0
20231027,171200,19549356,441,441,441,441,61
20231027,171100,19549356,441,441,441,441,0
20231027,171000,19549356,441,441,441,441,0
20231027,170900,19549356,441,441,441,441,0
20231027,170800,19549356,441,441,441,441,0
20231027,170700,19549356,441,441,441,441,0
20231027,170600,19549356,441,441,441,441,0
20231027,170500,19549356,441,441,441,441,0
20231027,170400,19549356,441,441,441,441,0
20231027,170300,19549356,441,441,441,441,0
20231027,170200,19549356,441,441,441,441,0
20231027,170100,19549356,441,441,441,441,0
20231027,170000,19549356,441,441,441,441,0
20231027,165900,19549356,441,441,441,441,0
20231027,165800,19549356,441,441,441,441,0
20231027,165700,19549356,441,441,441,441,0
20231027,165600,19549356,441,441,441,441,0
20231027,165500,19549356,441,441,441,441,0
20231027,165400,19549356,441,441,441,441,0
20231027,165300,19549356,441,441,441,441,0
20231027,165200,19549356,441,441,441,441,0
20231027,165100,19549356,441,441,441,441,0
20231027,165000,19549356,441,441,441,441,0
20231027,164900,19549356,441,441,441,441,0
20231027,164800,19549356,441,441,441,441,0
20231027,164700,19549356,441,441,441,441,0
20231027,164600,19549356,441,441,441,441,0
20231027,164500,19549356,441,441,441,441,0
20231027,164400,19549356,441,441,441,441,0
20231027,164300,19549356,441,441,441,441,0
20231027,164200,19549356,441,441,441,441,61
20231027,164100,19549356,441,441,441,441,0
20231027,164000,19549356,441,441,441,441,0
20231027,163900,19549356,441,441,441,441,0
20231027,163800,19549356,441,441,441,441,0
20231027,163700,19549356,441,441,441,441,0
20231027,163600,19549356,441,441,441,441,0
20231027,163500,19549356,441,441,441,441,0
20231027,163400,19549356,441,441,441,441,0
20231027,163300,19549356,441,441,441,441,0
20231027,163200,19549356,441,441,441,441,0
20231027,163100,19549356,441,441,441,441,0
20231027,163000,19549356,441,441,441,441,0
20231027,162900,19549356,441,441,441,441,0
20231027,162800,19549356,441,441,441,441,0
20231027,162700,19549356,441,441,441,441,0
20231027,162600,19549356,441,441,441,441,0
20231027,162500,19549356,441,441,441,441,0
20231027,162400,19549356,441,441,441,441,0
20231027,162300,19549356,441,441,441,441,0
20231027,162200,19549356,441,441,441,441,0
20231027,162100,19549356,441,441,441,441,0
20231027,162000,19549356,441,441,441,441,0
20231027,161900,19549356,441,441,441,441,0
20231027,161800,19549356,441,441,441,441,0
20231027,161700,19549356,441,441,441,441,0
20231027,161600,19549356,441,441,441,441,0
20231027,161500,19549356,441,441,441,441,0
20231027,161400,19549356,441,441,441,441,0
20231027,161300,19549356,441,441,441,441,0
20231027,161200,19549356,441,441,441,441,61
20231027,161100,19549356,441,441,441,441,0
20231027,161000,19549356,441,441,441,441,0
20231027,160900,19549356,441,441,441,441,0
20231027,160800,19549356,441,441,441,441,0
20231027,160700,19549356,441,441,441,441,0
20231027,160600,19549356,441,441,441,441,0
20231027,160500,19549356,441,441,441,441,0
20231027,160400,19549356,441,441,441,441,0
20231027,160300,19549356,441,441,441,441,0
20231027,160200,19549356,441,441,441,441,0
20231027,160100,19549356,441,441,441,441,0
20231027,160000,19549356,441,441,441,441,0
20231027,155900,19549356,441,441,441,441,0
20231027,155800,19549356,441,441,441,441,0
20231027,155700,19549356,441,441,441,441,0
20231027,155600,19549356,441,441,441,441,0
20231027,155500,19549356,441,441,441,441,0
20231027,155400,19549356,441,441,441,441,0
20231027,155300,19549356,441,441,441,441,0
20231027,155200,19549356,441,441,441,441,0
20231027,155100,19549356,441,441,441,441,0
20231027,155000,19549356,441,441,441,441,0
20231027,154900,19549356,441,441,441,441,0
20231027,154800,19549356,441,441,441,441,0
20231027,154700,19549356,441,441,441,441,0
20231027,154600,19549356,441,441,441,441,0
20231027,154500,19549356,441,441,441,441,0
20231027,154400,19549356,441,441,441,441,0
20231027,154300,19549356,441,441,441,441,0
20231027,154200,19549356,441,441,441,441,61
20231027,154100,19549356,441,441,441,441,0
20231027,154000,19549356,441,441,441,441,0
20231027,153900,19549356,441,441,441,441,0
20231027,153800,19549356,441,441,441,441,0
20231027,153700,19549356,441,441,441,441,0
20231027,153600,19549356,441,441,441,441,0
20231027,153500,19549356,441,441,441,441,0
20231027,153400,19549356,441,441,441,441,0
20231027,153300,19549356,441,441,441,441,0
20231027,153200,19549356,441,441,441,441,0
20231027,153100,19549356,441,441,441,441,0
20231027,153000,19549356,441,441,441,441,61
20231027,152900,19522455,441,441,441,441,0
20231027,152800,19522455,441,441,441,441,0
20231027,152700,19522455,441,441,441,441,0
20231027,152600,19522455,441,441,441,441,0
20231027,152500,19522455,441,441,441,441,0
20231027,152400,19522455,441,441,441,441,0
20231027,152300,19522455,441,441,441,441,0
20231027,152200,19522455,441,441,441,441,0
20231027,152100,19522455,441,441,441,441,0
20231027,152000,19522455,441,441,441,441,0
20231027,151900,19522455,441,438,441,438,2956
20231027,151800,18226355,438,438,438,438,304
20231027,151700,18093203,438,438,438,438,1202
20231027,151600,17566727,438,438,438,438,0
20231027,151500,17566727,438,438,438,438,0
20231027,151400,17566727,438,438,438,438,0
20231027,151300,17566727,438,438,438,438,0
20231027,151200,17566727,438,438,438,438,0
20231027,151100,17566727,438,438,438,438,0
20231027,151000,17566727,438,438,438,438,0
20231027,150900,17566727,438,438,438,438,320
20231027,150800,17426567,438,438,438,438,4878
20231027,150700,15290003,439,439,439,439,3
20231027,150600,15288686,439,439,439,439,0
20231027,150500,15288686,439,439,439,439,0
20231027,150400,15288686,439,439,439,439,272
20231027,150300,15169278,440,440,440,440,0
20231027,150200,15169278,440,440,440,440,0
20231027,150100,15169278,440,440,440,440,0
20231027,150000,15169278,440,440,440,440,0
20231027,145900,15169278,440,440,440,440,0
20231027,145800,15169278,440,440,440,440,0
20231027,145700,15169278,440,440,440,440,0
20231027,145600,15169278,440,440,440,440,0
20231027,145500,15169278,440,440,440,440,0
20231027,145400,15169278,440,440,440,440,21
20231027,145300,15160038,440,440,440,440,1
20231027,145200,15159598,440,440,440,440,0
20231027,145100,15159598,440,440,440,440,0
20231027,145000,15159598,440,440,440,440,0
20231027,144900,15159598,440,440,440,440,0
20231027,144800,15159598,440,440,440,440,8
20231027,144700,15156078,440,440,440,440,100
20231027,144600,15112078,440,440,440,440,0
20231027,144500,15112078,440,440,440,440,22
20231027,144400,15102398,439,439,439,439,0
20231027,144300,15102398,439,439,439,439,0
20231027,144200,15102398,439,439,439,439,1500
20231027,144100,14443898,439,439,439,439,0
20231027,144000,14443898,439,439,439,439,0
20231027,143900,14443898,439,439,439,439,0
20231027,143800,14443898,439,439,439,439,134
20231027,143700,14385072,439,439,439,439,0
20231027,143600,14385072,439,439,439,439,66
20231027,143500,14356098,439,439,439,439,0
20231027,143400,14356098,439,439,439,439,0
20231027,143300,14356098,439,439,439,439,0
20231027,143200,14356098,439,439,439,439,0
20231027,143100,14356098,439,439,439,439,51
20231027,143000,14333709,440,440,440,440,1637
20231027,142900,13613429,441,441,441,441,0
20231027,142800,13613429,441,441,441,441,0
20231027,142700,13613429,441,441,441,441,1
20231027,142600,13612988,441,441,441,441,0
20231027,142500,13612988,441,441,441,441,0
20231027,142400,13612988,441,441,441,441,0
20231027,142300,13612988,441,441,441,441,0
20231027,142200,13612988,441,441,441,441,0
20231027,142100,13612988,441,441,441,441,0
20231027,142000,13612988,441,441,441,441,0
20231027,141900,13612988,441,441,441,441,0
20231027,141800,13612988,441,441,441,441,0
20231027,141700,13612988,441,441,441,441,0
20231027,141600,13612988,441,441,441,441,0
20231027,141500,13612988,441,441,441,441,500
20231027,141400,13392488,441,441,441,441,98
20231027,141300,13349270,441,441,441,441,0
20231027,141200,13349270,441,441,441,441,0
20231027,141100,13349270,441,441,441,441,0
20231027,141000,13349270,441,441,441,441,0
20231027,140900,13349270,441,441,441,441,0
20231027,140800,13349270,441,441,441,441,0
20231027,140700,13349270,441,441,441,441,0
20231027,140600,13349270,441,441,441,441,0
20231027,140500,13349270,441,441,441,441,0
20231027,140400,13349270,441,441,441,441,0
20231027,140300,13349270,441,441,441,441,0
20231027,140200,13349270,441,441,441,441,0
20231027,140100,13349270,441,441,441,441,0
20231027,140000,13349270,441,441,441,441,0
20231027,135900,13349270,441,441,441,441,0
20231027,135800,13349270,441,441,441,441,0
20231027,135700,13349270,441,441,441,441,0
20231027,135600,13349270,441,441,441,441,0
20231027,135500,13349270,441,441,441,441,0
20231027,135400,13349270,441,441,441,441,1
20231027,135300,13348829,441,441,441,441,0
20231027,135200,13348829,441,441,441,441,0
20231027,135100,13348829,441,441,441,441,0
20231027,135000,13348829,441,441,441,441,1
20231027,134900,13348388,440,440,440,440,0
20231027,134800,13348388,440,440,440,440,4
20231027,134700,13346628,441,441,441,441,0
20231027,134600,13346628,441,441,441,441,0
20231027,134500,13346628,441,441,441,441,0
20231027,134400,13346628,441,441,441,441,0
20231027,134300,13346628,441,441,441,441,0
20231027,134200,13346628,441,441,441,441,0
20231027,134100,13346628,441,441,441,441,0
20231027,134000,13346628,441,441,441,441,0
20231027,133900,13346628,441,441,441,441,0
20231027,133800,13346628,441,441,441,441,1
20231027,133700,13346187,441,441,441,441,0
20231027,133600,13346187,441,441,441,441,1
20231027,133500,13345746,440,440,440,440,0
20231027,133400,13345746,440,440,440,440,0
20231027,133300,13345746,440,440,440,440,2501
20231027,133200,12245306,441,441,441,441,0
20231027,133100,12245306,441,441,441,441,0
20231027,133000,12245306,441,441,441,441,0
20231027,132900,12245306,441,441,441,441,0
20231027,132800,12245306,441,441,441,441,0
20231027,132700,12245306,441,441,441,441,0
20231027,132600,12245306,441,441,441,441,0
20231027,132500,12245306,441,441,441,441,0
20231027,132400,12245306,441,441,441,441,100
20231027,132300,12201206,440,440,440,440,0
20231027,132200,12201206,440,440,440,440,0
20231027,132100,12201206,440,440,440,440,1
20231027,132000,12200766,441,441,441,441,0
20231027,131900,12200766,441,441,441,441,0
20231027,131800,12200766,441,441,441,441,0
20231027,131700,12200766,441,441,441,441,0
20231027,131600,12200766,441,441,441,441,50
20231027,131500,12178716,441,441,441,441,0
20231027,131400,12178716,441,441,441,441,0
20231027,131300,12178716,441,441,441,441,0
20231027,131200,12178716,441,441,441,441,100
20231027,131100,12134616,441,441,441,441,0
20231027,131000,12134616,441,441,441,441,0
20231027,130900,12134616,441,441,441,441,1
20231027,130800,12134175,441,441,441,441,0
20231027,130700,12134175,441,441,441,441,1000
20231027,130600,11693175,441,441,441,441,0
20231027,130500,11693175,441,441,441,441,0
20231027,130400,11693175,441,441,441,441,0
20231027,130300,11693175,441,441,441,441,0
20231027,130200,11693175,441,441,441,441,0
20231027,130100,11693175,441,441,441,441,0
20231027,130000,11693175,441,441,441,441,0
20231027,125900,11693175,441,441,441,441,0
20231027,125800,11693175,441,441,441,441,0
20231027,125700,11693175,441,441,441,441,0
20231027,125600,11693175,441,441,441,441,0
20231027,125500,11693175,441,441,441,441,0
20231027,125400,11693175,441,441,441,441,0
20231027,125300,11693175,441,441,441,441,0
20231027,125200,11693175,441,441,441,441,0
20231027,125100,11693175,441,441,441,441,0
20231027,125000,11693175,441,441,441,441,0
20231027,124900,11693175,441,441,441,441,0
20231027,124800,11693175,441,441,441,441,0
20231027,124700,11693175,441,441,441,441,0
20231027,124600,11693175,441,441,441,441,0
20231027,124500,11693175,441,441,441,441,0
20231027,124400,11693175,441,441,441,441,68
20231027,124300,11663187,441,441,441,441,0
20231027,124200,11663187,441,441,441,441,0
20231027,124100,11663187,441,441,441,441,821
20231027,124000,11301126,441,441,441,441,0
20231027,123900,11301126,441,441,441,441,0
20231027,123800,11301126,441,441,441,441,0
20231027,123700,11301126,441,441,441,441,0
20231027,123600,11301126,441,441,441,441,393
20231027,123500,11127813,442,442,442,442,0
20231027,123400,11127813,442,442,442,442,0
20231027,123300,11127813,442,442,442,442,0
20231027,123200,11127813,442,442,442,442,0
20231027,123100,11127813,442,442,442,442,0
20231027,123000,11127813,442,442,442,442,0
20231027,122900,11127813,442,442,442,442,0
20231027,122800,11127813,442,442,442,442,0
20231027,122700,11127813,442,442,442,442,0
20231027,122600,11127813,442,442,442,442,0
20231027,122500,11127813,442,442,442,442,38
20231027,122400,11111017,442,442,442,442,1
20231027,122300,11110575,442,442,442,442,1
20231027,122200,11110133,441,441,441,441,881
20231027,122100,10721612,442,442,442,442,0
20231027,122000,10721612,442,442,442,442,0
20231027,121900,10721612,442,442,442,442,1
20231027,121800,10721170,441,441,441,441,0
20231027,121700,10721170,441,441,441,441,469
20231027,121600,10514341,442,442,442,442,0
20231027,121500,10514341,442,442,442,442,101
20231027,121400,10469699,442,442,442,442,0
20231027,121300,10469699,442,442,442,442,0
20231027,121200,10469699,442,442,442,442,0
20231027,121100,10469699,442,442,442,442,0
20231027,121000,10469699,442,442,442,442,0
20231027,120900,10469699,442,442,442,442,0
20231027,120800,10469699,442,442,442,442,0
20231027,120700,10469699,442,442,442,442,0
20231027,120600,10469699,442,442,442,442,0
20231027,120500,10469699,442,442,442,442,357
20231027,120400,10311905,442,442,442,442,0
20231027,120300,10311905,442,442,442,442,0
20231027,120200,10311905,442,442,442,442,0
20231027,120100,10311905,442,442,442,442,80
20231027,120000,10276545,443,443,443,443,0
20231027,115900,10276545,443,443,443,443,0
20231027,115800,10276545,443,443,443,443,0
20231027,115700,10276545,443,443,443,443,0
20231027,115600,10276545,443,443,443,443,0
20231027,115500,10276545,443,443,443,443,0
20231027,115400,10276545,443,443,443,443,0
20231027,115300,10276545,443,443,443,443,0
20231027,115200,10276545,443,443,443,443,0
20231027,115100,10276545,443,443,443,443,0
20231027,115000,10276545,443,443,443,443,0
20231027,114900,10276545,443,443,443,443,300
20231027,114800,10143645,443,443,443,443,1
20231027,114700,10143202,443,443,443,443,100
20231027,114600,10098902,443,443,443,443,0
20231027,114500,10098902,443,443,443,443,0
20231027,114400,10098902,443,443,443,443,0
20231027,114300,10098902,443,443,443,443,0
20231027,114200,10098902,443,443,443,443,0
20231027,114100,10098902,443,443,443,443,0
20231027,114000,10098902,443,443,443,443,0
20231027,113900,10098902,443,443,443,443,0
20231027,113800,10098902,443,443,443,443,0
20231027,113700,10098902,443,443,443,443,0
20231027,113600,10098902,443,443,443,443,0
20231027,113500,10098902,443,443,443,443,127
20231027,113400,10042641,443,443,443,443,0
20231027,113300,10042641,443,443,443,443,0
20231027,113200,10042641,443,443,443,443,1
20231027,113100,10042198,442,442,442,442,1730
20231027,113000,9277538,442,442,442,442,0
20231027,112900,9277538,442,442,442,442,100
20231027,112800,9233338,441,441,441,441,7
20231027,112700,9230251,442,442,442,441,53
20231027,112600,9206848,441,442,442,441,26
20231027,112500,9195369,441,441,441,441,0
20231027,112400,9195369,441,442,442,441,18
20231027,112300,9187422,441,441,441,441,0
20231027,112200,9187422,441,442,442,441,20
20231027,112100,9178589,442,442,442,442,91
20231027,112000,9138367,442,442,442,442,15
20231027,111900,9131737,442,442,442,442,0
20231027,111800,9131737,442,442,442,442,0
20231027,111700,9131737,442,441,442,441,2
20231027,111600,9130854,442,442,442,442,6
20231027,111500,9128202,442,442,442,442,0
20231027,111400,9128202,442,442,442,442,0
20231027,111300,9128202,442,442,442,442,0
20231027,111200,9128202,442,442,442,442,100
20231027,111100,9084002,442,442,442,442,3
20231027,111000,9082676,442,442,442,442,1
20231027,110900,9082234,441,441,441,441,0
20231027,110800,9082234,441,442,442,441,11
20231027,110700,9077382,442,442,442,442,59
20231027,110600,9051304,442,442,442,442,0
20231027,110500,9051304,442,442,442,442,0
20231027,110400,9051304,442,442,442,442,0
20231027,110300,9051304,442,442,442,442,0
20231027,110200,9051304,442,442,442,442,0
20231027,110100,9051304,442,442,442,442,0
20231027,110000,9051304,442,442,442,442,0
20231027,105900,9051304,442,442,442,442,0
20231027,105800,9051304,442,442,442,442,0
20231027,105700,9051304,442,442,442,442,0
20231027,105600,9051304,442,442,442,442,0
20231027,105500,9051304,442,442,442,442,0
20231027,105400,9051304,442,442,442,442,5
20231027,105300,9049094,442,442,442,442,0
20231027,105200,9049094,442,442,442,442,0
20231027,105100,9049094,442,442,442,442,0
20231027,105000,9049094,442,442,442,442,0
20231027,104900,9049094,442,442,442,442,0
20231027,104800,9049094,442,442,442,442,1
20231027,104700,9048652,440,440,440,440,0
20231027,104600,9048652,440,440,440,440,0
20231027,104500,9048652,440,440,440,440,1000
20231027,104400,8608652,442,442,442,442,0
20231027,104300,8608652,442,442,442,442,0
20231027,104200,8608652,442,442,442,442,0
20231027,104100,8608652,442,442,442,442,0
20231027,104000,8608652,442,442,442,442,0
20231027,103900,8608652,442,442,442,442,0
20231027,103800,8608652,442,442,442,442,0
20231027,103700,8608652,442,442,442,442,0
20231027,103600,8608652,442,442,442,442,0
20231027,103500,8608652,442,442,442,442,9
20231027,103400,8604674,442,442,442,442,0
20231027,103300,8604674,442,442,442,442,17
20231027,103200,8597160,442,442,442,442,3
20231027,103100,8595834,443,443,443,443,1
20231027,103000,8595391,442,442,442,442,56
20231027,102900,8570639,442,442,442,442,2
20231027,102800,8569755,442,442,442,442,0
20231027,102700,8569755,442,442,442,442,1
20231027,102600,8569313,440,440,440,440,0
20231027,102500,8569313,440,441,441,440,1000
20231027,102400,8128599,442,442,442,442,0
20231027,102300,8128599,442,442,442,442,44
20231027,102200,8109151,443,443,443,443,0
20231027,102100,8109151,443,443,443,443,0
20231027,102000,8109151,443,443,443,443,0
20231027,101900,8109151,443,443,443,443,0
20231027,101800,8109151,443,443,443,443,3
20231027,101700,8107822,442,442,442,442,0
20231027,101600,8107822,442,442,442,442,0
20231027,101500,8107822,442,442,442,442,0
20231027,101400,8107822,442,442,442,442,222
20231027,101300,8009698,442,442,442,442,0
20231027,101200,8009698,442,442,442,442,0
20231027,101100,8009698,442,442,442,442,2000
20231027,101000,7125698,443,443,443,443,200
20231027,100900,7037098,443,443,443,443,10
20231027,100800,7032668,442,442,442,442,0
20231027,100700,7032668,442,442,442,442,0
20231027,100600,7032668,442,442,442,442,0
20231027,100500,7032668,442,442,442,442,0
20231027,100400,7032668,442,442,442,442,0
20231027,100300,7032668,442,442,442,442,43
20231027,100200,7013662,442,442,442,442,0
20231027,100100,7013662,442,442,442,442,0
20231027,100000,7013662,442,442,442,442,1380
20231027,095900,6403702,442,442,442,442,0
20231027,095800,6403702,442,442,442,442,0
20231027,095700,6403702,442,442,442,442,0
20231027,095600,6403702,442,442,442,442,100
20231027,095500,6359502,442,442,442,442,2000
20231027,095400,5475502,442,442,442,442,0
20231027,095300,5475502,442,442,442,442,0
20231027,095200,5475502,442,442,442,442,0
20231027,095100,5475502,442,442,442,442,0
20231027,095000,5475502,442,442,442,442,0
20231027,094900,5475502,442,442,442,442,1000
20231027,094800,5033502,442,442,442,442,0
20231027,094700,5033502,442,442,442,442,2
20231027,094600,5032618,441,441,441,441,17
20231027,094500,5025121,441,441,441,441,0
20231027,094400,5025121,441,441,441,441,10
20231027,094300,5020711,441,441,441,441,0
20231027,094200,5020711,441,441,441,441,0
20231027,094100,5020711,441,441,441,441,0
20231027,094000,5020711,441,440,441,440,3100
20231027,093900,3656611,441,442,442,441,102
20231027,093800,3611628,443,443,443,443,0
20231027,093700,3611628,443,443,443,443,0
20231027,093600,3611628,443,443,443,443,0
20231027,093500,3611628,443,443,443,443,500
20231027,093400,3390128,443,443,443,443,523
20231027,093300,3158439,443,443,443,443,9
20231027,093200,3154452,441,441,441,441,2
20231027,093100,3153570,443,443,443,443,5
20231027,093000,3151355,441,441,441,441,110
20231027,092900,3102845,442,442,442,442,100
20231027,092800,3058645,442,442,442,442,100
20231027,092700,3014445,443,443,443,443,0
20231027,092600,3014445,443,443,443,443,0
20231027,092500,3014445,443,443,443,443,1000
20231027,092400,2571445,443,443,443,443,0
20231027,092300,2571445,443,443,443,443,0
20231027,092200,2571445,443,443,443,443,5
20231027,092100,2569230,443,443,443,443,2
20231027,092000,2568344,443,441,443,441,1100
20231027,091900,2081462,441,441,441,441,619
20231027,091800,1808483,441,440,441,440,102
20231027,091700,1763503,440,440,440,440,672
20231027,091600,1467823,439,439,439,439,0
20231027,091500,1467823,439,439,439,439,60
20231027,091400,1441483,439,439,439,439,60
20231027,091300,1415143,439,439,439,439,0
20231027,091200,1415143,439,439,439,439,20
20231027,091100,1406363,440,440,440,440,1
20231027,091000,1405923,437,437,437,437,1517
20231027,090900,742994,437,437,437,437,0
20231027,090800,742994,437,437,437,437,50
20231027,090700,721144,436,436,436,436,2
20231027,090600,720272,436,436,436,436,0
20231027,090500,720272,436,436,436,436,28
20231027,090400,708064,436,436,436,436,0
20231027,090300,708064,436,436,436,436,0
20231027,090200,708064,436,436,436,436,1000
20231027,090100,272064,436,436,436,436,0
20231027,090000,272064,436,436,436,436,624