stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,190100,55226393,666,666,666,666,1536
20241022,190000,55226393,666,666,666,666,0
20241022,185900,55226393,666,666,666,666,0
20241022,185800,55226393,666,666,666,666,0
20241022,185700,55226393,666,666,666,666,0
20241022,185600,55226393,666,666,666,666,0
20241022,185500,55226393,666,666,666,666,0
20241022,185400,55226393,666,666,666,666,0
20241022,185300,55226393,666,666,666,666,0
20241022,185200,55226393,666,666,666,666,0
20241022,185100,55226393,666,666,666,666,0
20241022,185000,55226393,666,666,666,666,0
20241022,184900,55226393,666,666,666,666,0
20241022,184800,55226393,666,666,666,666,0
20241022,184700,55226393,666,666,666,666,0
20241022,184600,55226393,666,666,666,666,0
20241022,184500,55226393,666,666,666,666,0
20241022,184400,55226393,666,666,666,666,0
20241022,184300,55226393,666,666,666,666,0
20241022,184200,55226393,666,666,666,666,0
20241022,184100,55226393,666,666,666,666,0
20241022,184000,55226393,666,666,666,666,0
20241022,183900,55226393,666,666,666,666,0
20241022,183800,55226393,666,666,666,666,0
20241022,183700,55226393,666,666,666,666,0
20241022,183600,55226393,666,666,666,666,0
20241022,183500,55226393,666,666,666,666,0
20241022,183400,55226393,666,666,666,666,0
20241022,183300,55226393,666,666,666,666,0
20241022,183200,55226393,666,666,666,666,0
20241022,183100,55226393,666,666,666,666,1536
20241022,183000,55226393,666,666,666,666,0
20241022,182900,55226393,666,666,666,666,0
20241022,182800,55226393,666,666,666,666,0
20241022,182700,55226393,666,666,666,666,0
20241022,182600,55226393,666,666,666,666,0
20241022,182500,55226393,666,666,666,666,0
20241022,182400,55226393,666,666,666,666,0
20241022,182300,55226393,666,666,666,666,0
20241022,182200,55226393,666,666,666,666,0
20241022,182100,55226393,666,666,666,666,0
20241022,182000,55226393,666,666,666,666,0
20241022,181900,55226393,666,666,666,666,0
20241022,181800,55226393,666,666,666,666,0
20241022,181700,55226393,666,666,666,666,0
20241022,181600,55226393,666,666,666,666,0
20241022,181500,55226393,666,666,666,666,0
20241022,181400,55226393,666,666,666,666,0
20241022,181300,55226393,666,666,666,666,0
20241022,181200,55226393,666,666,666,666,0
20241022,181100,55226393,666,666,666,666,0
20241022,181000,55226393,666,666,666,666,0
20241022,180900,55226393,666,666,666,666,0
20241022,180800,55226393,666,666,666,666,0
20241022,180700,55226393,666,666,666,666,0
20241022,180600,55226393,666,666,666,666,0
20241022,180500,55226393,666,666,666,666,0
20241022,180400,55226393,666,666,666,666,0
20241022,180300,55226393,666,666,666,666,0
20241022,180200,55226393,666,666,666,666,0
20241022,180100,55226393,666,666,666,666,1536
20241022,180000,55226393,666,666,666,666,0
20241022,175900,55226393,666,666,666,666,0
20241022,175800,55226393,666,666,666,666,0
20241022,175700,55226393,666,666,666,666,0
20241022,175600,55226393,666,666,666,666,0
20241022,175500,55226393,666,666,666,666,0
20241022,175400,55226393,666,666,666,666,0
20241022,175300,55226393,666,666,666,666,0
20241022,175200,55226393,666,666,666,666,0
20241022,175100,55226393,666,666,666,666,0
20241022,175000,55226393,666,666,666,666,0
20241022,174900,55226393,666,666,666,666,0
20241022,174800,55226393,666,666,666,666,0
20241022,174700,55226393,666,666,666,666,0
20241022,174600,55226393,666,666,666,666,0
20241022,174500,55226393,666,666,666,666,0
20241022,174400,55226393,666,666,666,666,0
20241022,174300,55226393,666,666,666,666,0
20241022,174200,55226393,666,666,666,666,0
20241022,174100,55226393,666,666,666,666,0
20241022,174000,55226393,666,666,666,666,0
20241022,173900,55226393,666,666,666,666,0
20241022,173800,55226393,666,666,666,666,0
20241022,173700,55226393,666,666,666,666,0
20241022,173600,55226393,666,666,666,666,0
20241022,173500,55226393,666,666,666,666,0
20241022,173400,55226393,666,666,666,666,0
20241022,173300,55226393,666,666,666,666,0
20241022,173200,55226393,666,666,666,666,0
20241022,173100,55226393,666,666,666,666,1536
20241022,173000,55226393,666,666,666,666,0
20241022,172900,55226393,666,666,666,666,0
20241022,172800,55226393,666,666,666,666,0
20241022,172700,55226393,666,666,666,666,0
20241022,172600,55226393,666,666,666,666,0
20241022,172500,55226393,666,666,666,666,0
20241022,172400,55226393,666,666,666,666,0
20241022,172300,55226393,666,666,666,666,0
20241022,172200,55226393,666,666,666,666,0
20241022,172100,55226393,666,666,666,666,0
20241022,172000,55226393,666,666,666,666,0
20241022,171900,55226393,666,666,666,666,0
20241022,171800,55226393,666,666,666,666,0
20241022,171700,55226393,666,666,666,666,0
20241022,171600,55226393,666,666,666,666,0
20241022,171500,55226393,666,666,666,666,0
20241022,171400,55226393,666,666,666,666,0
20241022,171300,55226393,666,666,666,666,0
20241022,171200,55226393,666,666,666,666,0
20241022,171100,55226393,666,666,666,666,0
20241022,171000,55226393,666,666,666,666,0
20241022,170900,55226393,666,666,666,666,0
20241022,170800,55226393,666,666,666,666,0
20241022,170700,55226393,666,666,666,666,0
20241022,170600,55226393,666,666,666,666,0
20241022,170500,55226393,666,666,666,666,0
20241022,170400,55226393,666,666,666,666,0
20241022,170300,55226393,666,666,666,666,0
20241022,170200,55226393,666,666,666,666,0
20241022,170100,55226393,666,666,666,666,1536
20241022,170000,55226393,666,666,666,666,0
20241022,165900,55226393,666,666,666,666,0
20241022,165800,55226393,666,666,666,666,0
20241022,165700,55226393,666,666,666,666,0
20241022,165600,55226393,666,666,666,666,0
20241022,165500,55226393,666,666,666,666,0
20241022,165400,55226393,666,666,666,666,0
20241022,165300,55226393,666,666,666,666,0
20241022,165200,55226393,666,666,666,666,0
20241022,165100,55226393,666,666,666,666,0
20241022,165000,55226393,666,666,666,666,0
20241022,164900,55226393,666,666,666,666,0
20241022,164800,55226393,666,666,666,666,0
20241022,164700,55226393,666,666,666,666,0
20241022,164600,55226393,666,666,666,666,0
20241022,164500,55226393,666,666,666,666,0
20241022,164400,55226393,666,666,666,666,0
20241022,164300,55226393,666,666,666,666,0
20241022,164200,55226393,666,666,666,666,0
20241022,164100,55226393,666,666,666,666,0
20241022,164000,55226393,666,666,666,666,0
20241022,163900,55226393,666,666,666,666,0
20241022,163800,55226393,666,666,666,666,0
20241022,163700,55226393,666,666,666,666,0
20241022,163600,55226393,666,666,666,666,0
20241022,163500,55226393,666,666,666,666,0
20241022,163400,55226393,666,666,666,666,0
20241022,163300,55226393,666,666,666,666,0
20241022,163200,55226393,666,666,666,666,0
20241022,163100,55226393,666,666,666,666,1536
20241022,163000,55226393,666,666,666,666,0
20241022,162900,55226393,666,666,666,666,0
20241022,162800,55226393,666,666,666,666,0
20241022,162700,55226393,666,666,666,666,0
20241022,162600,55226393,666,666,666,666,0
20241022,162500,55226393,666,666,666,666,0
20241022,162400,55226393,666,666,666,666,0
20241022,162300,55226393,666,666,666,666,0
20241022,162200,55226393,666,666,666,666,0
20241022,162100,55226393,666,666,666,666,0
20241022,162000,55226393,666,666,666,666,0
20241022,161900,55226393,666,666,666,666,0
20241022,161800,55226393,666,666,666,666,0
20241022,161700,55226393,666,666,666,666,0
20241022,161600,55226393,666,666,666,666,0
20241022,161500,55226393,666,666,666,666,0
20241022,161400,55226393,666,666,666,666,0
20241022,161300,55226393,666,666,666,666,0
20241022,161200,55226393,666,666,666,666,0
20241022,161100,55226393,666,666,666,666,0
20241022,161000,55226393,666,666,666,666,0
20241022,160900,55226393,666,666,666,666,0
20241022,160800,55226393,666,666,666,666,0
20241022,160700,55226393,666,666,666,666,0
20241022,160600,55226393,666,666,666,666,0
20241022,160500,55226393,666,666,666,666,0
20241022,160400,55226393,666,666,666,666,0
20241022,160300,55226393,666,666,666,666,0
20241022,160200,55226393,666,666,666,666,0
20241022,160100,55226393,666,666,666,666,1536
20241022,160000,55226393,666,666,666,666,0
20241022,155900,55226393,666,666,666,666,0
20241022,155800,55226393,666,666,666,666,0
20241022,155700,55226393,666,666,666,666,0
20241022,155600,55226393,666,666,666,666,0
20241022,155500,55226393,666,666,666,666,0
20241022,155400,55226393,666,666,666,666,0
20241022,155300,55226393,666,666,666,666,0
20241022,155200,55226393,666,666,666,666,0
20241022,155100,55226393,666,666,666,666,0
20241022,155000,55226393,666,666,666,666,0
20241022,154900,55226393,666,666,666,666,0
20241022,154800,55226393,666,666,666,666,0
20241022,154700,55226393,666,666,666,666,0
20241022,154600,55226393,666,666,666,666,0
20241022,154500,55226393,666,666,666,666,0
20241022,154400,55226393,666,666,666,666,0
20241022,154300,55226393,666,666,666,666,0
20241022,154200,55226393,666,666,666,666,0
20241022,154100,55226393,666,666,666,666,0
20241022,154000,55226393,666,666,666,666,0
20241022,153900,55226393,666,666,666,666,0
20241022,153800,55226393,666,666,666,666,0
20241022,153700,55226393,666,666,666,666,0
20241022,153600,55226393,666,666,666,666,0
20241022,153500,55226393,666,666,666,666,0
20241022,153400,55226393,666,666,666,666,0
20241022,153300,55226393,666,666,666,666,0
20241022,153200,55226393,666,666,666,666,0
20241022,153100,55226393,666,666,666,666,1536
20241022,153000,55226393,666,666,666,666,1536
20241022,152900,54203417,666,666,666,666,0
20241022,152800,54203417,666,666,666,666,0
20241022,152700,54203417,666,666,666,666,0
20241022,152600,54203417,666,666,666,666,0
20241022,152500,54203417,666,666,666,666,0
20241022,152400,54203417,666,666,666,666,0
20241022,152300,54203417,666,666,666,666,0
20241022,152200,54203417,666,666,666,666,0
20241022,152100,54203417,666,666,666,666,0
20241022,152000,54203417,666,666,666,666,0
20241022,151900,54203417,666,666,666,666,0
20241022,151800,54203417,666,666,666,666,0
20241022,151700,54203417,666,666,666,666,0
20241022,151600,54203417,666,666,666,666,1
20241022,151500,54202751,665,665,665,665,12
20241022,151400,54194771,665,666,666,665,18
20241022,151300,54182785,666,665,666,665,2
20241022,151200,54181454,666,666,666,665,34
20241022,151100,54158813,665,666,666,665,88
20241022,151000,54100285,665,665,665,665,0
20241022,150900,54100285,665,665,665,665,0
20241022,150800,54100285,665,665,665,665,0
20241022,150700,54100285,665,665,665,665,0
20241022,150600,54100285,665,665,665,665,0
20241022,150500,54100285,665,665,665,665,10
20241022,150400,54093635,665,665,665,665,0
20241022,150300,54093635,665,665,665,665,4
20241022,150200,54090975,665,666,666,665,39
20241022,150100,54065005,665,665,665,665,51
20241022,150000,54031090,665,665,665,665,1
20241022,145900,54030425,665,665,665,665,11
20241022,145800,54023110,665,665,665,665,82
20241022,145700,53968580,666,666,666,666,0
20241022,145600,53968580,666,666,666,666,0
20241022,145500,53968580,666,666,666,666,0
20241022,145400,53968580,666,666,666,666,1
20241022,145300,53967914,665,665,665,665,83
20241022,145200,53912719,666,666,666,666,0
20241022,145100,53912719,666,666,666,666,0
20241022,145000,53912719,666,666,666,666,1
20241022,144900,53912053,665,665,665,665,1
20241022,144800,53911388,666,666,666,666,0
20241022,144700,53911388,666,666,666,666,0
20241022,144600,53911388,666,666,666,666,0
20241022,144500,53911388,666,666,666,666,0
20241022,144400,53911388,666,666,666,666,0
20241022,144300,53911388,666,666,666,666,0
20241022,144200,53911388,666,666,666,666,0
20241022,144100,53911388,666,666,666,666,0
20241022,144000,53911388,666,666,666,666,0
20241022,143900,53911388,666,666,666,666,0
20241022,143800,53911388,666,666,666,666,0
20241022,143700,53911388,666,666,666,666,0
20241022,143600,53911388,666,666,666,666,0
20241022,143500,53911388,666,666,666,666,0
20241022,143400,53911388,666,666,666,666,0
20241022,143300,53911388,666,666,666,666,0
20241022,143200,53911388,666,666,666,666,0
20241022,143100,53911388,666,666,666,666,0
20241022,143000,53911388,666,666,666,661,4002
20241022,142900,51265613,662,662,662,662,657
20241022,142800,50830679,662,661,662,661,701
20241022,142700,50367117,662,662,662,662,0
20241022,142600,50367117,662,662,662,662,1
20241022,142500,50366455,662,662,662,662,0
20241022,142400,50366455,662,662,662,662,0
20241022,142300,50366455,662,662,662,662,0
20241022,142200,50366455,662,662,662,662,1
20241022,142100,50365793,663,663,663,663,0
20241022,142000,50365793,663,663,663,663,4
20241022,141900,50363141,664,664,664,664,0
20241022,141800,50363141,664,664,664,664,1
20241022,141700,50362477,664,664,664,664,0
20241022,141600,50362477,664,664,664,664,1
20241022,141500,50361813,663,663,663,663,0
20241022,141400,50361813,663,663,663,663,0
20241022,141300,50361813,663,663,663,663,0
20241022,141200,50361813,663,663,663,663,0
20241022,141100,50361813,663,663,663,663,2000
20241022,141000,49035813,664,664,664,664,1
20241022,140900,49035149,664,664,664,664,0
20241022,140800,49035149,664,664,664,664,0
20241022,140700,49035149,664,664,664,664,0
20241022,140600,49035149,664,664,664,664,0
20241022,140500,49035149,664,664,664,664,0
20241022,140400,49035149,664,664,664,664,0
20241022,140300,49035149,664,664,664,664,0
20241022,140200,49035149,664,664,664,664,0
20241022,140100,49035149,664,664,664,664,0
20241022,140000,49035149,664,664,664,664,0
20241022,135900,49035149,664,664,664,664,161
20241022,135800,48928245,666,666,666,666,0
20241022,135700,48928245,666,666,666,666,0
20241022,135600,48928245,666,666,666,666,0
20241022,135500,48928245,666,666,666,666,0
20241022,135400,48928245,666,666,666,666,0
20241022,135300,48928245,666,666,666,666,0
20241022,135200,48928245,666,666,666,666,0
20241022,135100,48928245,666,664,666,664,1001
20241022,135000,48261697,665,665,665,665,0
20241022,134900,48261697,665,665,665,665,0
20241022,134800,48261697,665,665,665,665,1
20241022,134700,48261032,658,662,662,658,311
20241022,134600,48056364,663,663,663,663,0
20241022,134500,48056364,663,663,663,663,0
20241022,134400,48056364,663,663,663,663,0
20241022,134300,48056364,663,664,664,663,201
20241022,134200,47922901,664,664,664,664,0
20241022,134100,47922901,664,664,664,664,0
20241022,134000,47922901,664,664,664,664,0
20241022,133900,47922901,664,664,664,664,0
20241022,133800,47922901,664,664,664,664,1
20241022,133700,47922237,664,664,664,664,0
20241022,133600,47922237,664,664,664,664,0
20241022,133500,47922237,664,664,664,664,0
20241022,133400,47922237,664,664,664,664,0
20241022,133300,47922237,664,664,664,664,0
20241022,133200,47922237,664,664,664,664,0
20241022,133100,47922237,664,664,664,664,0
20241022,133000,47922237,664,664,664,664,0
20241022,132900,47922237,664,664,664,664,0
20241022,132800,47922237,664,664,664,664,0
20241022,132700,47922237,664,664,664,664,0
20241022,132600,47922237,664,664,664,664,489
20241022,132500,47597541,664,664,664,664,0
20241022,132400,47597541,664,664,664,664,41
20241022,132300,47570317,664,664,664,664,0
20241022,132200,47570317,664,664,664,664,0
20241022,132100,47570317,664,664,664,664,0
20241022,132000,47570317,664,664,664,664,0
20241022,131900,47570317,664,664,664,664,0
20241022,131800,47570317,664,664,664,664,0
20241022,131700,47570317,664,664,664,664,0
20241022,131600,47570317,664,664,664,664,0
20241022,131500,47570317,664,664,664,664,0
20241022,131400,47570317,664,664,664,664,0
20241022,131300,47570317,664,664,664,664,0
20241022,131200,47570317,664,664,664,664,0
20241022,131100,47570317,664,664,664,664,0
20241022,131000,47570317,664,664,664,664,0
20241022,130900,47570317,664,664,664,664,0
20241022,130800,47570317,664,664,664,664,0
20241022,130700,47570317,664,664,664,664,0
20241022,130600,47570317,664,664,664,664,0
20241022,130500,47570317,664,664,664,664,0
20241022,130400,47570317,664,664,664,664,0
20241022,130300,47570317,664,664,664,664,101
20241022,130200,47503253,664,664,664,664,0
20241022,130100,47503253,664,664,664,664,0
20241022,130000,47503253,664,664,664,664,0
20241022,125900,47503253,664,664,664,664,0
20241022,125800,47503253,664,664,664,664,0
20241022,125700,47503253,664,664,664,664,250
20241022,125600,47337253,664,664,664,664,0
20241022,125500,47337253,664,664,664,664,0
20241022,125400,47337253,664,664,664,664,0
20241022,125300,47337253,664,664,664,664,0
20241022,125200,47337253,664,664,664,664,1
20241022,125100,47336589,666,666,666,666,10
20241022,125000,47329929,666,666,666,666,8
20241022,124900,47324601,666,666,666,666,0
20241022,124800,47324601,666,666,666,666,5
20241022,124700,47321271,666,666,666,666,0
20241022,124600,47321271,666,666,666,666,1
20241022,124500,47320605,662,662,662,662,0
20241022,124400,47320605,662,662,662,662,7
20241022,124300,47315971,662,662,662,662,0
20241022,124200,47315971,662,662,662,662,0
20241022,124100,47315971,662,662,662,662,0
20241022,124000,47315971,662,662,662,662,0
20241022,123900,47315971,662,662,662,662,0
20241022,123800,47315971,662,662,662,662,0
20241022,123700,47315971,662,662,662,662,393
20241022,123600,47055805,662,662,662,662,0
20241022,123500,47055805,662,662,662,662,0
20241022,123400,47055805,662,662,662,662,0
20241022,123300,47055805,662,661,662,661,308
20241022,123200,46851989,661,661,661,661,0
20241022,123100,46851989,661,661,661,661,0
20241022,123000,46851989,661,661,661,661,0
20241022,122900,46851989,661,661,661,661,100
20241022,122800,46785889,661,661,661,661,0
20241022,122700,46785889,661,661,661,661,0
20241022,122600,46785889,661,661,661,661,0
20241022,122500,46785889,661,661,661,661,0
20241022,122400,46785889,661,661,661,661,0
20241022,122300,46785889,661,661,661,661,0
20241022,122200,46785889,661,661,661,661,0
20241022,122100,46785889,661,656,661,656,2106
20241022,122000,45403978,656,658,658,656,18568
20241022,121900,33221033,658,660,660,658,3025
20241022,121800,31228954,660,660,660,660,0
20241022,121700,31228954,660,662,662,660,7855
20241022,121600,26043616,663,663,663,663,1000
20241022,121500,25380616,663,664,664,663,2
20241022,121400,25379289,665,665,665,665,0
20241022,121300,25379289,665,666,666,665,939
20241022,121200,24754849,667,667,667,667,100
20241022,121100,24688149,667,667,667,667,0
20241022,121000,24688149,667,667,667,667,0
20241022,120900,24688149,667,667,667,667,0
20241022,120800,24688149,667,667,667,667,0
20241022,120700,24688149,667,667,667,667,0
20241022,120600,24688149,667,667,667,667,1000
20241022,120500,24021149,667,667,667,667,1
20241022,120400,24020482,667,667,667,667,0
20241022,120300,24020482,667,667,667,667,0
20241022,120200,24020482,667,667,667,667,3
20241022,120100,24018481,667,667,667,667,0
20241022,120000,24018481,667,667,667,667,0
20241022,115900,24018481,667,667,667,667,0
20241022,115800,24018481,667,667,667,667,0
20241022,115700,24018481,667,667,667,667,0
20241022,115600,24018481,667,667,667,667,0
20241022,115500,24018481,667,667,667,667,0
20241022,115400,24018481,667,667,667,667,0
20241022,115300,24018481,667,667,667,667,0
20241022,115200,24018481,667,667,667,667,0
20241022,115100,24018481,667,667,667,667,0
20241022,115000,24018481,667,667,667,667,0
20241022,114900,24018481,667,667,667,667,0
20241022,114800,24018481,667,667,667,667,2
20241022,114700,24017147,665,665,665,665,0
20241022,114600,24017147,665,665,665,665,0
20241022,114500,24017147,665,665,665,665,0
20241022,114400,24017147,665,665,665,665,0
20241022,114300,24017147,665,665,665,665,0
20241022,114200,24017147,665,665,665,665,0
20241022,114100,24017147,665,665,665,665,0
20241022,114000,24017147,665,665,665,665,0
20241022,113900,24017147,665,665,665,665,0
20241022,113800,24017147,665,665,665,665,0
20241022,113700,24017147,665,665,665,665,0
20241022,113600,24017147,665,665,665,665,0
20241022,113500,24017147,665,665,665,665,0
20241022,113400,24017147,665,665,665,665,500
20241022,113300,23684647,665,665,665,665,400
20241022,113200,23418647,665,665,665,665,182
20241022,113100,23297617,665,665,665,665,1
20241022,113000,23296952,660,660,660,660,0
20241022,112900,23296952,660,660,660,660,0
20241022,112800,23296952,660,660,660,660,0
20241022,112700,23296952,660,660,660,660,0
20241022,112600,23296952,660,660,660,660,0
20241022,112500,23296952,660,660,660,660,0
20241022,112400,23296952,660,660,660,660,0
20241022,112300,23296952,660,660,660,660,0
20241022,112200,23296952,660,660,660,660,0
20241022,112100,23296952,660,660,660,660,0
20241022,112000,23296952,660,660,660,660,0
20241022,111900,23296952,660,660,660,660,0
20241022,111800,23296952,660,660,660,660,0
20241022,111700,23296952,660,660,660,660,0
20241022,111600,23296952,660,660,660,660,0
20241022,111500,23296952,660,661,661,660,100
20241022,111400,23230934,660,660,660,660,0
20241022,111300,23230934,660,660,660,660,500
20241022,111200,22900934,660,662,662,660,6000
20241022,111100,18938782,662,662,662,662,0
20241022,111000,18938782,662,662,662,662,0
20241022,110900,18938782,662,662,662,662,10
20241022,110800,18932162,662,662,662,662,0
20241022,110700,18932162,662,662,662,662,0
20241022,110600,18932162,662,662,662,662,0
20241022,110500,18932162,662,662,662,662,0
20241022,110400,18932162,662,662,662,662,0
20241022,110300,18932162,662,662,662,662,0
20241022,110200,18932162,662,662,662,662,0
20241022,110100,18932162,662,662,662,662,0
20241022,110000,18932162,662,662,662,662,0
20241022,105900,18932162,662,662,662,662,0
20241022,105800,18932162,662,662,662,662,0
20241022,105700,18932162,662,662,662,662,0
20241022,105600,18932162,662,662,662,662,0
20241022,105500,18932162,662,662,662,662,0
20241022,105400,18932162,662,662,662,662,0
20241022,105300,18932162,662,662,662,662,0
20241022,105200,18932162,662,662,662,662,0
20241022,105100,18932162,662,662,662,662,0
20241022,105000,18932162,662,662,662,662,0
20241022,104900,18932162,662,662,662,662,0
20241022,104800,18932162,662,662,662,662,0
20241022,104700,18932162,662,662,662,662,1
20241022,104600,18931500,663,663,663,663,0
20241022,104500,18931500,663,663,663,663,0
20241022,104400,18931500,663,664,664,663,50
20241022,104300,18898305,663,663,663,663,0
20241022,104200,18898305,663,663,663,663,0
20241022,104100,18898305,663,664,664,663,5853
20241022,104000,15017696,663,663,663,663,0
20241022,103900,15017696,663,663,663,663,0
20241022,103800,15017696,663,663,663,663,0
20241022,103700,15017696,663,663,663,663,1
20241022,103600,15017033,663,663,663,663,0
20241022,103500,15017033,663,665,665,663,500
20241022,103400,14685408,663,666,666,663,6000
20241022,103300,10704586,667,667,667,667,0
20241022,103200,10704586,667,667,667,667,43
20241022,103100,10675905,668,668,668,668,0
20241022,103000,10675905,668,668,668,668,0
20241022,102900,10675905,668,668,668,668,18
20241022,102800,10663881,669,669,669,669,0
20241022,102700,10663881,669,669,669,669,0
20241022,102600,10663881,669,669,669,669,0
20241022,102500,10663881,669,669,669,669,0
20241022,102400,10663881,669,669,669,669,0
20241022,102300,10663881,669,669,669,669,0
20241022,102200,10663881,669,670,670,669,51
20241022,102100,10629761,671,671,671,671,0
20241022,102000,10629761,671,671,671,671,0
20241022,101900,10629761,671,671,671,671,0
20241022,101800,10629761,671,671,671,671,0
20241022,101700,10629761,671,671,671,671,0
20241022,101600,10629761,671,671,671,671,122
20241022,101500,10547899,671,671,671,671,743
20241022,101400,10049346,671,670,671,670,6
20241022,101300,10045325,668,668,668,668,17
20241022,101200,10033969,668,667,668,667,38
20241022,101100,10008592,670,670,670,670,0
20241022,101000,10008592,670,670,670,670,1
20241022,100900,10007922,665,665,665,665,0
20241022,100800,10007922,665,665,665,665,0
20241022,100700,10007922,665,665,665,665,0
20241022,100600,10007922,665,671,671,665,29
20241022,100500,9988625,665,665,665,665,1
20241022,100400,9987960,670,668,670,668,150
20241022,100300,9887498,668,668,668,668,0
20241022,100200,9887498,668,668,668,668,6
20241022,100100,9883490,664,664,664,664,0
20241022,100000,9883490,664,664,664,664,0
20241022,095900,9883490,664,664,664,664,105
20241022,095800,9813770,663,663,663,663,0
20241022,095700,9813770,663,663,663,663,500
20241022,095600,9482270,663,663,663,663,0
20241022,095500,9482270,663,663,663,663,0
20241022,095400,9482270,663,663,663,663,306
20241022,095300,9279392,663,663,663,663,0
20241022,095200,9279392,663,663,663,663,0
20241022,095100,9279392,663,663,663,663,2000
20241022,095000,7953392,663,663,663,663,0
20241022,094900,7953392,663,663,663,663,0
20241022,094800,7953392,663,663,663,663,608
20241022,094700,7550288,663,663,663,663,159
20241022,094600,7444871,663,663,663,663,5
20241022,094500,7441556,663,663,663,663,0
20241022,094400,7441556,663,663,663,663,1000
20241022,094300,6778556,663,669,669,663,1999
20241022,094200,5450187,669,669,669,669,75
20241022,094100,5400012,673,673,673,673,0
20241022,094000,5400012,673,673,673,673,0
20241022,093900,5400012,673,673,673,673,0
20241022,093800,5400012,673,673,673,673,0
20241022,093700,5400012,673,673,673,673,0
20241022,093600,5400012,673,673,673,673,1
20241022,093500,5399339,673,673,673,673,11
20241022,093400,5391936,673,673,673,673,10
20241022,093300,5385206,673,672,673,672,25
20241022,093200,5368396,672,672,672,672,33
20241022,093100,5346220,672,672,672,672,3
20241022,093000,5344204,672,672,672,672,5
20241022,092900,5340844,671,671,671,671,0
20241022,092800,5340844,671,672,672,671,11
20241022,092700,5333462,664,664,664,664,0
20241022,092600,5333462,664,664,664,664,1
20241022,092500,5332798,672,672,672,672,1
20241022,092400,5332126,670,670,670,670,0
20241022,092300,5332126,670,670,670,670,0
20241022,092200,5332126,670,670,670,670,0
20241022,092100,5332126,670,670,670,670,0
20241022,092000,5332126,670,670,670,670,1
20241022,091900,5331456,664,665,665,664,260
20241022,091800,5158698,663,663,663,663,0
20241022,091700,5158698,663,663,663,663,0
20241022,091600,5158698,663,663,663,663,0
20241022,091500,5158698,663,663,663,663,0
20241022,091400,5158698,663,663,663,663,0
20241022,091300,5158698,663,663,663,663,0
20241022,091200,5158698,663,663,663,663,0
20241022,091100,5158698,663,664,664,663,733
20241022,091000,4672668,663,663,663,663,0
20241022,090900,4672668,663,667,667,663,1018
20241022,090800,3996135,667,670,670,667,1415
20241022,090700,3049492,671,671,671,671,21
20241022,090600,3035401,672,673,673,672,40
20241022,090500,3008501,673,674,674,673,71
20241022,090400,2960717,674,675,675,674,500
20241022,090300,2623517,677,677,677,677,0
20241022,090200,2623517,677,677,677,677,678
20241022,090100,2164511,679,679,679,679,0
20241022,090000,2164511,679,680,680,670,3191