stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,185100,39110727,435,435,435,435,2015
20241029,185000,39110727,435,435,435,435,0
20241029,184900,39110727,435,435,435,435,0
20241029,184800,39110727,435,435,435,435,0
20241029,184700,39110727,435,435,435,435,0
20241029,184600,39110727,435,435,435,435,0
20241029,184500,39110727,435,435,435,435,0
20241029,184400,39110727,435,435,435,435,0
20241029,184300,39110727,435,435,435,435,0
20241029,184200,39110727,435,435,435,435,0
20241029,184100,39110727,435,435,435,435,0
20241029,184000,39110727,435,435,435,435,0
20241029,183900,39110727,435,435,435,435,0
20241029,183800,39110727,435,435,435,435,0
20241029,183700,39110727,435,435,435,435,0
20241029,183600,39110727,435,435,435,435,0
20241029,183500,39110727,435,435,435,435,0
20241029,183400,39110727,435,435,435,435,0
20241029,183300,39110727,435,435,435,435,0
20241029,183200,39110727,435,435,435,435,0
20241029,183100,39110727,435,435,435,435,0
20241029,183000,39110727,435,435,435,435,0
20241029,182900,39110727,435,435,435,435,0
20241029,182800,39110727,435,435,435,435,0
20241029,182700,39110727,435,435,435,435,0
20241029,182600,39110727,435,435,435,435,0
20241029,182500,39110727,435,435,435,435,0
20241029,182400,39110727,435,435,435,435,0
20241029,182300,39110727,435,435,435,435,0
20241029,182200,39110727,435,435,435,435,0
20241029,182100,39110727,435,435,435,435,2015
20241029,182000,39110727,435,435,435,435,0
20241029,181900,39110727,435,435,435,435,0
20241029,181800,39110727,435,435,435,435,0
20241029,181700,39110727,435,435,435,435,0
20241029,181600,39110727,435,435,435,435,0
20241029,181500,39110727,435,435,435,435,0
20241029,181400,39110727,435,435,435,435,0
20241029,181300,39110727,435,435,435,435,0
20241029,181200,39110727,435,435,435,435,0
20241029,181100,39110727,435,435,435,435,0
20241029,181000,39110727,435,435,435,435,0
20241029,180900,39110727,435,435,435,435,0
20241029,180800,39110727,435,435,435,435,0
20241029,180700,39110727,435,435,435,435,0
20241029,180600,39110727,435,435,435,435,0
20241029,180500,39110727,435,435,435,435,0
20241029,180400,39110727,435,435,435,435,0
20241029,180300,39110727,435,435,435,435,0
20241029,180200,39110727,435,435,435,435,0
20241029,180100,39110727,435,435,435,435,0
20241029,180000,39110727,435,435,435,435,0
20241029,175900,39110727,435,435,435,435,0
20241029,175800,39110727,435,435,435,435,0
20241029,175700,39110727,435,435,435,435,0
20241029,175600,39110727,435,435,435,435,0
20241029,175500,39110727,435,435,435,435,0
20241029,175400,39110727,435,435,435,435,0
20241029,175300,39110727,435,435,435,435,0
20241029,175200,39110727,435,435,435,435,0
20241029,175100,39110727,435,435,435,435,2015
20241029,175000,39110727,435,435,435,435,0
20241029,174900,39110727,435,435,435,435,0
20241029,174800,39110727,435,435,435,435,0
20241029,174700,39110727,435,435,435,435,0
20241029,174600,39110727,435,435,435,435,0
20241029,174500,39110727,435,435,435,435,0
20241029,174400,39110727,435,435,435,435,0
20241029,174300,39110727,435,435,435,435,0
20241029,174200,39110727,435,435,435,435,0
20241029,174100,39110727,435,435,435,435,0
20241029,174000,39110727,435,435,435,435,0
20241029,173900,39110727,435,435,435,435,0
20241029,173800,39110727,435,435,435,435,0
20241029,173700,39110727,435,435,435,435,0
20241029,173600,39110727,435,435,435,435,0
20241029,173500,39110727,435,435,435,435,0
20241029,173400,39110727,435,435,435,435,0
20241029,173300,39110727,435,435,435,435,0
20241029,173200,39110727,435,435,435,435,0
20241029,173100,39110727,435,435,435,435,0
20241029,173000,39110727,435,435,435,435,0
20241029,172900,39110727,435,435,435,435,0
20241029,172800,39110727,435,435,435,435,0
20241029,172700,39110727,435,435,435,435,0
20241029,172600,39110727,435,435,435,435,0
20241029,172500,39110727,435,435,435,435,0
20241029,172400,39110727,435,435,435,435,0
20241029,172300,39110727,435,435,435,435,0
20241029,172200,39110727,435,435,435,435,0
20241029,172100,39110727,435,435,435,435,2015
20241029,172000,39110727,435,435,435,435,0
20241029,171900,39110727,435,435,435,435,0
20241029,171800,39110727,435,435,435,435,0
20241029,171700,39110727,435,435,435,435,0
20241029,171600,39110727,435,435,435,435,0
20241029,171500,39110727,435,435,435,435,0
20241029,171400,39110727,435,435,435,435,0
20241029,171300,39110727,435,435,435,435,0
20241029,171200,39110727,435,435,435,435,0
20241029,171100,39110727,435,435,435,435,0
20241029,171000,39110727,435,435,435,435,0
20241029,170900,39110727,435,435,435,435,0
20241029,170800,39110727,435,435,435,435,0
20241029,170700,39110727,435,435,435,435,0
20241029,170600,39110727,435,435,435,435,0
20241029,170500,39110727,435,435,435,435,0
20241029,170400,39110727,435,435,435,435,0
20241029,170300,39110727,435,435,435,435,0
20241029,170200,39110727,435,435,435,435,0
20241029,170100,39110727,435,435,435,435,0
20241029,170000,39110727,435,435,435,435,0
20241029,165900,39110727,435,435,435,435,0
20241029,165800,39110727,435,435,435,435,0
20241029,165700,39110727,435,435,435,435,0
20241029,165600,39110727,435,435,435,435,0
20241029,165500,39110727,435,435,435,435,0
20241029,165400,39110727,435,435,435,435,0
20241029,165300,39110727,435,435,435,435,0
20241029,165200,39110727,435,435,435,435,0
20241029,165100,39110727,435,435,435,435,2015
20241029,165000,39110727,435,435,435,435,0
20241029,164900,39110727,435,435,435,435,0
20241029,164800,39110727,435,435,435,435,0
20241029,164700,39110727,435,435,435,435,0
20241029,164600,39110727,435,435,435,435,0
20241029,164500,39110727,435,435,435,435,0
20241029,164400,39110727,435,435,435,435,0
20241029,164300,39110727,435,435,435,435,0
20241029,164200,39110727,435,435,435,435,0
20241029,164100,39110727,435,435,435,435,0
20241029,164000,39110727,435,435,435,435,0
20241029,163900,39110727,435,435,435,435,0
20241029,163800,39110727,435,435,435,435,0
20241029,163700,39110727,435,435,435,435,0
20241029,163600,39110727,435,435,435,435,0
20241029,163500,39110727,435,435,435,435,0
20241029,163400,39110727,435,435,435,435,0
20241029,163300,39110727,435,435,435,435,0
20241029,163200,39110727,435,435,435,435,0
20241029,163100,39110727,435,435,435,435,0
20241029,163000,39110727,435,435,435,435,0
20241029,162900,39110727,435,435,435,435,0
20241029,162800,39110727,435,435,435,435,0
20241029,162700,39110727,435,435,435,435,0
20241029,162600,39110727,435,435,435,435,0
20241029,162500,39110727,435,435,435,435,0
20241029,162400,39110727,435,435,435,435,0
20241029,162300,39110727,435,435,435,435,0
20241029,162200,39110727,435,435,435,435,0
20241029,162100,39110727,435,435,435,435,2015
20241029,162000,39110727,435,435,435,435,0
20241029,161900,39110727,435,435,435,435,0
20241029,161800,39110727,435,435,435,435,0
20241029,161700,39110727,435,435,435,435,0
20241029,161600,39110727,435,435,435,435,0
20241029,161500,39110727,435,435,435,435,0
20241029,161400,39110727,435,435,435,435,0
20241029,161300,39110727,435,435,435,435,0
20241029,161200,39110727,435,435,435,435,0
20241029,161100,39110727,435,435,435,435,0
20241029,161000,39110727,435,435,435,435,0
20241029,160900,39110727,435,435,435,435,0
20241029,160800,39110727,435,435,435,435,0
20241029,160700,39110727,435,435,435,435,0
20241029,160600,39110727,435,435,435,435,0
20241029,160500,39110727,435,435,435,435,0
20241029,160400,39110727,435,435,435,435,0
20241029,160300,39110727,435,435,435,435,0
20241029,160200,39110727,435,435,435,435,0
20241029,160100,39110727,435,435,435,435,0
20241029,160000,39110727,435,435,435,435,0
20241029,155900,39110727,435,435,435,435,0
20241029,155800,39110727,435,435,435,435,0
20241029,155700,39110727,435,435,435,435,0
20241029,155600,39110727,435,435,435,435,0
20241029,155500,39110727,435,435,435,435,0
20241029,155400,39110727,435,435,435,435,0
20241029,155300,39110727,435,435,435,435,0
20241029,155200,39110727,435,435,435,435,0
20241029,155100,39110727,435,435,435,435,2015
20241029,155000,39110727,435,435,435,435,0
20241029,154900,39110727,435,435,435,435,0
20241029,154800,39110727,435,435,435,435,0
20241029,154700,39110727,435,435,435,435,0
20241029,154600,39110727,435,435,435,435,0
20241029,154500,39110727,435,435,435,435,0
20241029,154400,39110727,435,435,435,435,0
20241029,154300,39110727,435,435,435,435,0
20241029,154200,39110727,435,435,435,435,0
20241029,154100,39110727,435,435,435,435,0
20241029,154000,39110727,435,435,435,435,0
20241029,153900,39110727,435,435,435,435,0
20241029,153800,39110727,435,435,435,435,0
20241029,153700,39110727,435,435,435,435,0
20241029,153600,39110727,435,435,435,435,0
20241029,153500,39110727,435,435,435,435,0
20241029,153400,39110727,435,435,435,435,0
20241029,153300,39110727,435,435,435,435,0
20241029,153200,39110727,435,435,435,435,0
20241029,153100,39110727,435,435,435,435,0
20241029,153000,39110727,435,435,435,435,2015
20241029,152900,38234202,434,434,434,434,0
20241029,152800,38234202,434,434,434,434,0
20241029,152700,38234202,434,434,434,434,0
20241029,152600,38234202,434,434,434,434,0
20241029,152500,38234202,434,434,434,434,0
20241029,152400,38234202,434,434,434,434,0
20241029,152300,38234202,434,434,434,434,0
20241029,152200,38234202,434,434,434,434,0
20241029,152100,38234202,434,434,434,434,0
20241029,152000,38234202,434,434,434,434,0
20241029,151900,38234202,434,434,434,434,0
20241029,151800,38234202,434,434,434,434,1612
20241029,151700,37534594,434,434,434,434,1
20241029,151600,37534160,434,435,435,434,319
20241029,151500,37395397,435,435,435,435,0
20241029,151400,37395397,435,435,435,435,0
20241029,151300,37395397,435,435,435,435,3
20241029,151200,37394092,436,436,436,436,1
20241029,151100,37393656,435,435,435,435,1
20241029,151000,37393221,436,436,436,436,0
20241029,150900,37393221,436,436,436,436,0
20241029,150800,37393221,436,436,436,436,1
20241029,150700,37392785,435,435,435,435,0
20241029,150600,37392785,435,435,435,435,0
20241029,150500,37392785,435,435,435,435,0
20241029,150400,37392785,435,435,435,435,0
20241029,150300,37392785,435,435,435,435,1
20241029,150200,37392350,435,435,435,435,8678
20241029,150100,33617420,435,435,435,435,0
20241029,150000,33617420,435,435,435,435,0
20241029,145900,33617420,435,435,435,435,0
20241029,145800,33617420,435,435,435,435,0
20241029,145700,33617420,435,435,435,435,0
20241029,145600,33617420,435,435,435,435,0
20241029,145500,33617420,435,435,435,435,0
20241029,145400,33617420,435,435,435,435,0
20241029,145300,33617420,435,435,435,435,0
20241029,145200,33617420,435,435,435,435,0
20241029,145100,33617420,435,435,435,435,7
20241029,145000,33614375,435,435,435,435,0
20241029,144900,33614375,435,435,435,435,0
20241029,144800,33614375,435,435,435,435,0
20241029,144700,33614375,435,435,435,435,0
20241029,144600,33614375,435,435,435,435,0
20241029,144500,33614375,435,435,435,435,0
20241029,144400,33614375,435,435,435,435,0
20241029,144300,33614375,435,435,435,435,0
20241029,144200,33614375,435,435,435,435,0
20241029,144100,33614375,435,435,435,435,0
20241029,144000,33614375,435,435,435,435,11
20241029,143900,33609590,435,435,435,435,0
20241029,143800,33609590,435,435,435,435,0
20241029,143700,33609590,435,435,435,435,0
20241029,143600,33609590,435,435,435,435,0
20241029,143500,33609590,435,435,435,435,76
20241029,143400,33576530,434,434,434,434,0
20241029,143300,33576530,434,434,434,434,0
20241029,143200,33576530,434,434,434,434,0
20241029,143100,33576530,434,434,434,434,11
20241029,143000,33571756,435,435,435,435,0
20241029,142900,33571756,435,435,435,435,0
20241029,142800,33571756,435,435,435,435,0
20241029,142700,33571756,435,435,435,435,0
20241029,142600,33571756,435,435,435,435,0
20241029,142500,33571756,435,435,435,435,0
20241029,142400,33571756,435,435,435,435,0
20241029,142300,33571756,435,435,435,435,0
20241029,142200,33571756,435,435,435,435,0
20241029,142100,33571756,435,435,435,435,0
20241029,142000,33571756,435,435,435,435,0
20241029,141900,33571756,435,435,435,435,0
20241029,141800,33571756,435,435,435,435,0
20241029,141700,33571756,435,435,435,435,0
20241029,141600,33571756,435,435,435,435,0
20241029,141500,33571756,435,435,435,435,0
20241029,141400,33571756,435,435,435,435,0
20241029,141300,33571756,435,435,435,435,0
20241029,141200,33571756,435,435,435,435,0
20241029,141100,33571756,435,435,435,435,1000
20241029,141000,33136756,435,435,435,435,0
20241029,140900,33136756,435,435,435,435,200
20241029,140800,33049756,435,435,435,435,0
20241029,140700,33049756,435,435,435,435,0
20241029,140600,33049756,435,435,435,435,0
20241029,140500,33049756,435,435,435,435,0
20241029,140400,33049756,435,435,435,435,0
20241029,140300,33049756,435,435,435,435,0
20241029,140200,33049756,435,435,435,435,0
20241029,140100,33049756,435,435,435,435,0
20241029,140000,33049756,435,435,435,435,0
20241029,135900,33049756,435,435,435,435,1
20241029,135800,33049321,433,433,433,433,0
20241029,135700,33049321,433,433,433,433,0
20241029,135600,33049321,433,433,433,433,0
20241029,135500,33049321,433,433,433,433,24
20241029,135400,33038929,435,435,435,435,10
20241029,135300,33034579,434,434,434,434,0
20241029,135200,33034579,434,434,434,434,0
20241029,135100,33034579,434,434,434,434,0
20241029,135000,33034579,434,434,434,434,0
20241029,134900,33034579,434,434,434,434,0
20241029,134800,33034579,434,434,434,434,2404
20241029,134700,31991243,434,434,434,434,0
20241029,134600,31991243,434,434,434,434,0
20241029,134500,31991243,434,434,434,434,0
20241029,134400,31991243,434,434,434,434,0
20241029,134300,31991243,434,434,434,434,0
20241029,134200,31991243,434,434,434,434,0
20241029,134100,31991243,434,434,434,434,1
20241029,134000,31990809,433,433,433,433,0
20241029,133900,31990809,433,433,433,433,0
20241029,133800,31990809,433,433,433,433,0
20241029,133700,31990809,433,433,433,433,2
20241029,133600,31989943,433,433,433,433,0
20241029,133500,31989943,433,433,433,433,0
20241029,133400,31989943,433,433,433,433,0
20241029,133300,31989943,433,433,433,433,0
20241029,133200,31989943,433,433,433,433,0
20241029,133100,31989943,433,433,433,433,0
20241029,133000,31989943,433,433,433,433,0
20241029,132900,31989943,433,433,433,433,3
20241029,132800,31988644,434,434,434,434,0
20241029,132700,31988644,434,434,434,434,0
20241029,132600,31988644,434,434,434,434,0
20241029,132500,31988644,434,434,434,434,0
20241029,132400,31988644,434,434,434,434,0
20241029,132300,31988644,434,434,434,434,1
20241029,132200,31988210,434,434,434,434,0
20241029,132100,31988210,434,434,434,434,0
20241029,132000,31988210,434,434,434,434,0
20241029,131900,31988210,434,434,434,434,0
20241029,131800,31988210,434,434,434,434,0
20241029,131700,31988210,434,434,434,434,0
20241029,131600,31988210,434,434,434,434,0
20241029,131500,31988210,434,434,434,434,0
20241029,131400,31988210,434,434,434,434,0
20241029,131300,31988210,434,434,434,434,0
20241029,131200,31988210,434,434,434,434,0
20241029,131100,31988210,434,434,434,434,0
20241029,131000,31988210,434,434,434,434,0
20241029,130900,31988210,434,434,434,434,0
20241029,130800,31988210,434,434,434,434,0
20241029,130700,31988210,434,434,434,434,0
20241029,130600,31988210,434,434,434,434,0
20241029,130500,31988210,434,434,434,434,0
20241029,130400,31988210,434,433,434,433,5
20241029,130300,31986042,434,434,434,434,4
20241029,130200,31984306,434,434,434,434,0
20241029,130100,31984306,434,434,434,434,0
20241029,130000,31984306,434,434,434,434,1
20241029,125900,31983872,434,434,434,434,0
20241029,125800,31983872,434,434,434,434,0
20241029,125700,31983872,434,434,434,434,0
20241029,125600,31983872,434,434,434,434,100
20241029,125500,31940472,434,434,434,434,0
20241029,125400,31940472,434,434,434,434,0
20241029,125300,31940472,434,434,434,434,0
20241029,125200,31940472,434,434,434,434,0
20241029,125100,31940472,434,434,434,434,0
20241029,125000,31940472,434,434,434,434,0
20241029,124900,31940472,434,434,434,434,0
20241029,124800,31940472,434,434,434,434,1
20241029,124700,31940038,434,434,434,434,1
20241029,124600,31939604,434,434,434,434,0
20241029,124500,31939604,434,434,434,434,0
20241029,124400,31939604,434,434,434,434,0
20241029,124300,31939604,434,434,434,434,0
20241029,124200,31939604,434,434,434,434,0
20241029,124100,31939604,434,434,434,434,0
20241029,124000,31939604,434,434,434,434,1
20241029,123900,31939170,434,434,434,434,0
20241029,123800,31939170,434,434,434,434,0
20241029,123700,31939170,434,434,434,434,0
20241029,123600,31939170,434,434,434,434,0
20241029,123500,31939170,434,434,434,434,0
20241029,123400,31939170,434,434,434,434,0
20241029,123300,31939170,434,434,434,434,0
20241029,123200,31939170,434,434,434,434,0
20241029,123100,31939170,434,434,434,434,0
20241029,123000,31939170,434,434,434,434,0
20241029,122900,31939170,434,434,434,434,0
20241029,122800,31939170,434,434,434,434,0
20241029,122700,31939170,434,434,434,434,0
20241029,122600,31939170,434,434,434,434,0
20241029,122500,31939170,434,434,434,434,0
20241029,122400,31939170,434,434,434,434,0
20241029,122300,31939170,434,434,434,434,0
20241029,122200,31939170,434,434,434,434,0
20241029,122100,31939170,434,434,434,434,0
20241029,122000,31939170,434,434,434,434,100
20241029,121900,31895770,434,434,434,434,0
20241029,121800,31895770,434,434,434,434,0
20241029,121700,31895770,434,434,434,434,1000
20241029,121600,31461770,433,433,433,433,9600
20241029,121500,27304970,434,434,434,434,0
20241029,121400,27304970,434,434,434,434,0
20241029,121300,27304970,434,434,434,434,0
20241029,121200,27304970,434,434,434,434,0
20241029,121100,27304970,434,434,434,434,1
20241029,121000,27304536,434,434,434,434,0
20241029,120900,27304536,434,434,434,434,0
20241029,120800,27304536,434,434,434,434,0
20241029,120700,27304536,434,434,434,434,0
20241029,120600,27304536,434,434,434,434,0
20241029,120500,27304536,434,434,434,434,0
20241029,120400,27304536,434,434,434,434,0
20241029,120300,27304536,434,434,434,434,0
20241029,120200,27304536,434,434,434,434,0
20241029,120100,27304536,434,434,434,434,0
20241029,120000,27304536,434,434,434,434,0
20241029,115900,27304536,434,434,434,434,0
20241029,115800,27304536,434,434,434,434,0
20241029,115700,27304536,434,434,434,434,0
20241029,115600,27304536,434,434,434,434,0
20241029,115500,27304536,434,434,434,434,0
20241029,115400,27304536,434,434,434,434,0
20241029,115300,27304536,434,434,434,434,0
20241029,115200,27304536,434,434,434,434,0
20241029,115100,27304536,434,434,434,434,0
20241029,115000,27304536,434,434,434,434,1252
20241029,114900,26761168,433,433,433,433,0
20241029,114800,26761168,433,433,433,433,0
20241029,114700,26761168,433,433,433,433,0
20241029,114600,26761168,433,433,433,433,0
20241029,114500,26761168,433,433,433,433,0
20241029,114400,26761168,433,433,433,433,0
20241029,114300,26761168,433,433,433,433,0
20241029,114200,26761168,433,433,433,433,0
20241029,114100,26761168,433,433,433,433,0
20241029,114000,26761168,433,433,433,433,0
20241029,113900,26761168,433,434,434,433,7911
20241029,113800,23328194,435,435,435,435,0
20241029,113700,23328194,435,434,435,434,210
20241029,113600,23237029,435,435,435,435,0
20241029,113500,23237029,435,435,435,435,584
20241029,113400,22982989,434,434,434,434,0
20241029,113300,22982989,434,434,434,434,0
20241029,113200,22982989,434,434,434,434,2304
20241029,113100,21983053,434,434,434,434,0
20241029,113000,21983053,434,434,434,434,0
20241029,112900,21983053,434,434,434,434,0
20241029,112800,21983053,434,434,434,434,0
20241029,112700,21983053,434,434,434,434,100
20241029,112600,21939653,434,434,434,434,0
20241029,112500,21939653,434,434,434,434,0
20241029,112400,21939653,434,434,434,434,0
20241029,112300,21939653,434,434,434,434,0
20241029,112200,21939653,434,434,434,434,0
20241029,112100,21939653,434,434,434,434,0
20241029,112000,21939653,434,434,434,434,0
20241029,111900,21939653,434,434,434,434,0
20241029,111800,21939653,434,434,434,434,0
20241029,111700,21939653,434,434,434,434,0
20241029,111600,21939653,434,434,434,434,90
20241029,111500,21900593,434,434,434,434,0
20241029,111400,21900593,434,434,434,434,60
20241029,111300,21874553,434,434,434,434,106
20241029,111200,21828549,434,434,434,434,30
20241029,111100,21815529,434,434,434,434,50
20241029,111000,21793829,434,434,434,434,0
20241029,110900,21793829,434,434,434,434,0
20241029,110800,21793829,434,434,434,434,80
20241029,110700,21759109,435,435,435,435,1
20241029,110600,21758674,435,435,435,435,0
20241029,110500,21758674,435,435,435,435,0
20241029,110400,21758674,435,435,435,435,0
20241029,110300,21758674,435,435,435,435,1
20241029,110200,21758239,434,434,434,434,0
20241029,110100,21758239,434,434,434,434,0
20241029,110000,21758239,434,434,434,434,0
20241029,105900,21758239,434,434,434,434,0
20241029,105800,21758239,434,434,434,434,0
20241029,105700,21758239,434,434,434,434,0
20241029,105600,21758239,434,434,434,434,2
20241029,105500,21757371,435,434,435,434,1209
20241029,105400,21232664,435,435,435,435,0
20241029,105300,21232664,435,435,435,435,0
20241029,105200,21232664,435,435,435,435,1
20241029,105100,21232229,433,433,433,433,0
20241029,105000,21232229,433,433,433,433,0
20241029,104900,21232229,433,433,433,433,0
20241029,104800,21232229,433,433,433,433,0
20241029,104700,21232229,433,433,433,433,0
20241029,104600,21232229,433,434,434,433,9032
20241029,104500,17312662,434,434,434,434,0
20241029,104400,17312662,434,434,434,434,0
20241029,104300,17312662,434,434,434,434,0
20241029,104200,17312662,434,434,434,434,0
20241029,104100,17312662,434,434,434,434,1
20241029,104000,17312228,435,435,435,435,0
20241029,103900,17312228,435,435,435,435,0
20241029,103800,17312228,435,435,435,435,0
20241029,103700,17312228,435,435,435,435,0
20241029,103600,17312228,435,435,435,434,4
20241029,103500,17310489,435,435,435,435,2
20241029,103400,17309619,435,435,435,435,1
20241029,103300,17309184,435,435,435,435,1
20241029,103200,17308749,434,434,434,434,0
20241029,103100,17308749,434,434,434,434,0
20241029,103000,17308749,434,434,434,434,76
20241029,102900,17275765,435,435,435,435,9219
20241029,102800,13265500,435,436,436,435,464
20241029,102700,13063655,435,435,435,435,1
20241029,102600,13063220,435,436,436,435,4861
20241029,102500,10944145,436,436,436,436,0
20241029,102400,10944145,436,436,436,436,1
20241029,102300,10943709,438,438,438,438,0
20241029,102200,10943709,438,438,438,438,0
20241029,102100,10943709,438,438,438,438,20
20241029,102000,10934949,438,438,438,438,0
20241029,101900,10934949,438,438,438,438,1
20241029,101800,10934511,436,436,436,436,99
20241029,101700,10891347,437,437,437,437,0
20241029,101600,10891347,437,437,437,437,1
20241029,101500,10890910,436,436,436,436,2522
20241029,101400,9791318,438,438,438,438,0
20241029,101300,9791318,438,438,438,438,0
20241029,101200,9791318,438,438,438,438,0
20241029,101100,9791318,438,438,438,438,0
20241029,101000,9791318,438,438,438,438,0
20241029,100900,9791318,438,438,438,438,0
20241029,100800,9791318,438,438,438,438,0
20241029,100700,9791318,438,438,438,438,0
20241029,100600,9791318,438,438,438,438,0
20241029,100500,9791318,438,438,438,438,0
20241029,100400,9791318,438,438,438,438,0
20241029,100300,9791318,438,438,438,438,1
20241029,100200,9790880,437,437,437,437,0
20241029,100100,9790880,437,437,437,437,0
20241029,100000,9790880,437,437,437,437,0
20241029,095900,9790880,437,437,437,437,0
20241029,095800,9790880,437,437,437,437,0
20241029,095700,9790880,437,437,437,437,0
20241029,095600,9790880,437,437,437,437,0
20241029,095500,9790880,437,437,437,437,0
20241029,095400,9790880,437,437,437,437,4001
20241029,095300,8042443,439,439,439,439,0
20241029,095200,8042443,439,439,439,439,0
20241029,095100,8042443,439,439,439,439,2
20241029,095000,8041565,440,437,440,437,6308
20241029,094900,5284794,436,436,436,436,18
20241029,094800,5276946,437,437,437,437,1
20241029,094700,5276509,435,435,435,435,1463
20241029,094600,4640104,434,434,434,434,0
20241029,094500,4640104,434,434,434,434,0
20241029,094400,4640104,434,434,434,434,4780
20241029,094300,2565584,434,434,434,434,0
20241029,094200,2565584,434,434,434,434,0
20241029,094100,2565584,434,434,434,434,0
20241029,094000,2565584,434,434,434,434,0
20241029,093900,2565584,434,434,434,434,1600
20241029,093800,1871184,434,434,434,434,0
20241029,093700,1871184,434,434,434,434,0
20241029,093600,1871184,434,434,434,434,8
20241029,093500,1867712,434,434,434,434,18
20241029,093400,1859900,434,434,434,434,143
20241029,093300,1797838,434,434,434,433,523
20241029,093200,1571356,434,434,434,434,0
20241029,093100,1571356,434,434,434,434,3
20241029,093000,1570054,433,433,433,433,25
20241029,092900,1559229,432,432,432,432,0
20241029,092800,1559229,432,432,432,432,0
20241029,092700,1559229,432,432,432,432,0
20241029,092600,1559229,432,432,432,432,0
20241029,092500,1559229,432,432,432,432,0
20241029,092400,1559229,432,432,432,432,250
20241029,092300,1451229,432,432,432,432,0
20241029,092200,1451229,432,432,432,432,1
20241029,092100,1450797,432,433,433,432,7
20241029,092000,1447768,434,434,434,434,1
20241029,091900,1447334,434,434,434,434,1
20241029,091800,1446900,433,433,433,433,0
20241029,091700,1446900,433,433,433,433,0
20241029,091600,1446900,433,433,433,433,0
20241029,091500,1446900,433,434,434,433,52
20241029,091400,1424334,434,434,434,434,10
20241029,091300,1419994,434,432,434,432,4
20241029,091200,1418260,432,432,432,432,0
20241029,091100,1418260,432,432,432,432,1
20241029,091000,1417828,432,432,432,432,370
20241029,090900,1257988,432,432,432,432,0
20241029,090800,1257988,432,432,432,432,2000
20241029,090700,393988,434,434,434,434,0
20241029,090600,393988,434,434,434,434,0
20241029,090500,393988,434,434,434,434,0
20241029,090400,393988,434,434,434,434,0
20241029,090300,393988,434,434,434,434,2
20241029,090200,393120,432,432,432,432,0
20241029,090100,393120,432,432,432,432,0
20241029,090000,393120,432,432,432,432,910