stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,190100,21340081,662,662,662,662,701
20241025,190000,21340081,662,662,662,662,0
20241025,185900,21340081,662,662,662,662,0
20241025,185800,21340081,662,662,662,662,0
20241025,185700,21340081,662,662,662,662,0
20241025,185600,21340081,662,662,662,662,0
20241025,185500,21340081,662,662,662,662,0
20241025,185400,21340081,662,662,662,662,0
20241025,185300,21340081,662,662,662,662,0
20241025,185200,21340081,662,662,662,662,0
20241025,185100,21340081,662,662,662,662,0
20241025,185000,21340081,662,662,662,662,0
20241025,184900,21340081,662,662,662,662,0
20241025,184800,21340081,662,662,662,662,0
20241025,184700,21340081,662,662,662,662,0
20241025,184600,21340081,662,662,662,662,0
20241025,184500,21340081,662,662,662,662,0
20241025,184400,21340081,662,662,662,662,0
20241025,184300,21340081,662,662,662,662,0
20241025,184200,21340081,662,662,662,662,0
20241025,184100,21340081,662,662,662,662,0
20241025,184000,21340081,662,662,662,662,0
20241025,183900,21340081,662,662,662,662,0
20241025,183800,21340081,662,662,662,662,0
20241025,183700,21340081,662,662,662,662,0
20241025,183600,21340081,662,662,662,662,0
20241025,183500,21340081,662,662,662,662,0
20241025,183400,21340081,662,662,662,662,0
20241025,183300,21340081,662,662,662,662,0
20241025,183200,21340081,662,662,662,662,0
20241025,183100,21340081,662,662,662,662,701
20241025,183000,21340081,662,662,662,662,0
20241025,182900,21340081,662,662,662,662,0
20241025,182800,21340081,662,662,662,662,0
20241025,182700,21340081,662,662,662,662,0
20241025,182600,21340081,662,662,662,662,0
20241025,182500,21340081,662,662,662,662,0
20241025,182400,21340081,662,662,662,662,0
20241025,182300,21340081,662,662,662,662,0
20241025,182200,21340081,662,662,662,662,0
20241025,182100,21340081,662,662,662,662,0
20241025,182000,21340081,662,662,662,662,0
20241025,181900,21340081,662,662,662,662,0
20241025,181800,21340081,662,662,662,662,0
20241025,181700,21340081,662,662,662,662,0
20241025,181600,21340081,662,662,662,662,0
20241025,181500,21340081,662,662,662,662,0
20241025,181400,21340081,662,662,662,662,0
20241025,181300,21340081,662,662,662,662,0
20241025,181200,21340081,662,662,662,662,0
20241025,181100,21340081,662,662,662,662,0
20241025,181000,21340081,662,662,662,662,0
20241025,180900,21340081,662,662,662,662,0
20241025,180800,21340081,662,662,662,662,0
20241025,180700,21340081,662,662,662,662,0
20241025,180600,21340081,662,662,662,662,0
20241025,180500,21340081,662,662,662,662,0
20241025,180400,21340081,662,662,662,662,0
20241025,180300,21340081,662,662,662,662,0
20241025,180200,21340081,662,662,662,662,0
20241025,180100,21340081,662,662,662,662,701
20241025,180000,21340081,662,662,662,662,0
20241025,175900,21340081,662,662,662,662,0
20241025,175800,21340081,662,662,662,662,0
20241025,175700,21340081,662,662,662,662,0
20241025,175600,21340081,662,662,662,662,0
20241025,175500,21340081,662,662,662,662,0
20241025,175400,21340081,662,662,662,662,0
20241025,175300,21340081,662,662,662,662,0
20241025,175200,21340081,662,662,662,662,0
20241025,175100,21340081,662,662,662,662,0
20241025,175000,21340081,662,662,662,662,0
20241025,174900,21340081,662,662,662,662,0
20241025,174800,21340081,662,662,662,662,0
20241025,174700,21340081,662,662,662,662,0
20241025,174600,21340081,662,662,662,662,0
20241025,174500,21340081,662,662,662,662,0
20241025,174400,21340081,662,662,662,662,0
20241025,174300,21340081,662,662,662,662,0
20241025,174200,21340081,662,662,662,662,0
20241025,174100,21340081,662,662,662,662,0
20241025,174000,21340081,662,662,662,662,0
20241025,173900,21340081,662,662,662,662,0
20241025,173800,21340081,662,662,662,662,0
20241025,173700,21340081,662,662,662,662,0
20241025,173600,21340081,662,662,662,662,0
20241025,173500,21340081,662,662,662,662,0
20241025,173400,21340081,662,662,662,662,0
20241025,173300,21340081,662,662,662,662,0
20241025,173200,21340081,662,662,662,662,0
20241025,173100,21340081,662,662,662,662,701
20241025,173000,21340081,662,662,662,662,0
20241025,172900,21340081,662,662,662,662,0
20241025,172800,21340081,662,662,662,662,0
20241025,172700,21340081,662,662,662,662,0
20241025,172600,21340081,662,662,662,662,0
20241025,172500,21340081,662,662,662,662,0
20241025,172400,21340081,662,662,662,662,0
20241025,172300,21340081,662,662,662,662,0
20241025,172200,21340081,662,662,662,662,0
20241025,172100,21340081,662,662,662,662,0
20241025,172000,21340081,662,662,662,662,0
20241025,171900,21340081,662,662,662,662,0
20241025,171800,21340081,662,662,662,662,0
20241025,171700,21340081,662,662,662,662,0
20241025,171600,21340081,662,662,662,662,0
20241025,171500,21340081,662,662,662,662,0
20241025,171400,21340081,662,662,662,662,0
20241025,171300,21340081,662,662,662,662,0
20241025,171200,21340081,662,662,662,662,0
20241025,171100,21340081,662,662,662,662,0
20241025,171000,21340081,662,662,662,662,0
20241025,170900,21340081,662,662,662,662,0
20241025,170800,21340081,662,662,662,662,0
20241025,170700,21340081,662,662,662,662,0
20241025,170600,21340081,662,662,662,662,0
20241025,170500,21340081,662,662,662,662,0
20241025,170400,21340081,662,662,662,662,0
20241025,170300,21340081,662,662,662,662,0
20241025,170200,21340081,662,662,662,662,0
20241025,170100,21340081,662,662,662,662,701
20241025,170000,21340081,662,662,662,662,0
20241025,165900,21340081,662,662,662,662,0
20241025,165800,21340081,662,662,662,662,0
20241025,165700,21340081,662,662,662,662,0
20241025,165600,21340081,662,662,662,662,0
20241025,165500,21340081,662,662,662,662,0
20241025,165400,21340081,662,662,662,662,0
20241025,165300,21340081,662,662,662,662,0
20241025,165200,21340081,662,662,662,662,0
20241025,165100,21340081,662,662,662,662,0
20241025,165000,21340081,662,662,662,662,0
20241025,164900,21340081,662,662,662,662,0
20241025,164800,21340081,662,662,662,662,0
20241025,164700,21340081,662,662,662,662,0
20241025,164600,21340081,662,662,662,662,0
20241025,164500,21340081,662,662,662,662,0
20241025,164400,21340081,662,662,662,662,0
20241025,164300,21340081,662,662,662,662,0
20241025,164200,21340081,662,662,662,662,0
20241025,164100,21340081,662,662,662,662,0
20241025,164000,21340081,662,662,662,662,0
20241025,163900,21340081,662,662,662,662,0
20241025,163800,21340081,662,662,662,662,0
20241025,163700,21340081,662,662,662,662,0
20241025,163600,21340081,662,662,662,662,0
20241025,163500,21340081,662,662,662,662,0
20241025,163400,21340081,662,662,662,662,0
20241025,163300,21340081,662,662,662,662,0
20241025,163200,21340081,662,662,662,662,0
20241025,163100,21340081,662,662,662,662,701
20241025,163000,21340081,662,662,662,662,0
20241025,162900,21340081,662,662,662,662,0
20241025,162800,21340081,662,662,662,662,0
20241025,162700,21340081,662,662,662,662,0
20241025,162600,21340081,662,662,662,662,0
20241025,162500,21340081,662,662,662,662,0
20241025,162400,21340081,662,662,662,662,0
20241025,162300,21340081,662,662,662,662,0
20241025,162200,21340081,662,662,662,662,0
20241025,162100,21340081,662,662,662,662,0
20241025,162000,21340081,662,662,662,662,0
20241025,161900,21340081,662,662,662,662,0
20241025,161800,21340081,662,662,662,662,0
20241025,161700,21340081,662,662,662,662,0
20241025,161600,21340081,662,662,662,662,0
20241025,161500,21340081,662,662,662,662,0
20241025,161400,21340081,662,662,662,662,0
20241025,161300,21340081,662,662,662,662,0
20241025,161200,21340081,662,662,662,662,0
20241025,161100,21340081,662,662,662,662,0
20241025,161000,21340081,662,662,662,662,0
20241025,160900,21340081,662,662,662,662,0
20241025,160800,21340081,662,662,662,662,0
20241025,160700,21340081,662,662,662,662,0
20241025,160600,21340081,662,662,662,662,0
20241025,160500,21340081,662,662,662,662,0
20241025,160400,21340081,662,662,662,662,0
20241025,160300,21340081,662,662,662,662,0
20241025,160200,21340081,662,662,662,662,0
20241025,160100,21340081,662,662,662,662,701
20241025,160000,21340081,662,662,662,662,0
20241025,155900,21340081,662,662,662,662,0
20241025,155800,21340081,662,662,662,662,0
20241025,155700,21340081,662,662,662,662,0
20241025,155600,21340081,662,662,662,662,0
20241025,155500,21340081,662,662,662,662,0
20241025,155400,21340081,662,662,662,662,0
20241025,155300,21340081,662,662,662,662,0
20241025,155200,21340081,662,662,662,662,0
20241025,155100,21340081,662,662,662,662,0
20241025,155000,21340081,662,662,662,662,0
20241025,154900,21340081,662,662,662,662,0
20241025,154800,21340081,662,662,662,662,0
20241025,154700,21340081,662,662,662,662,0
20241025,154600,21340081,662,662,662,662,0
20241025,154500,21340081,662,662,662,662,0
20241025,154400,21340081,662,662,662,662,0
20241025,154300,21340081,662,662,662,662,0
20241025,154200,21340081,662,662,662,662,0
20241025,154100,21340081,662,662,662,662,0
20241025,154000,21340081,662,662,662,662,0
20241025,153900,21340081,662,662,662,662,0
20241025,153800,21340081,662,662,662,662,0
20241025,153700,21340081,662,662,662,662,0
20241025,153600,21340081,662,662,662,662,0
20241025,153500,21340081,662,662,662,662,0
20241025,153400,21340081,662,662,662,662,0
20241025,153300,21340081,662,662,662,662,0
20241025,153200,21340081,662,662,662,662,0
20241025,153100,21340081,662,662,662,662,701
20241025,153000,21340081,662,662,662,662,701
20241025,152900,20876019,667,667,667,667,0
20241025,152800,20876019,667,667,667,667,0
20241025,152700,20876019,667,667,667,667,0
20241025,152600,20876019,667,667,667,667,0
20241025,152500,20876019,667,667,667,667,0
20241025,152400,20876019,667,667,667,667,0
20241025,152300,20876019,667,667,667,667,0
20241025,152200,20876019,667,667,667,667,0
20241025,152100,20876019,667,667,667,667,0
20241025,152000,20876019,667,667,667,667,0
20241025,151900,20876019,667,662,667,662,53
20241025,151800,20840683,666,666,666,666,5
20241025,151700,20837353,666,666,666,666,0
20241025,151600,20837353,666,666,666,666,27
20241025,151500,20819371,666,666,666,666,0
20241025,151400,20819371,666,666,666,666,0
20241025,151300,20819371,666,666,666,666,0
20241025,151200,20819371,666,666,666,666,0
20241025,151100,20819371,666,666,666,666,0
20241025,151000,20819371,666,666,666,666,0
20241025,150900,20819371,666,666,666,666,0
20241025,150800,20819371,666,666,666,666,0
20241025,150700,20819371,666,666,666,666,0
20241025,150600,20819371,666,666,666,666,0
20241025,150500,20819371,666,666,666,666,0
20241025,150400,20819371,666,663,666,662,113
20241025,150300,20744525,666,666,666,666,0
20241025,150200,20744525,666,666,666,666,0
20241025,150100,20744525,666,666,666,666,0
20241025,150000,20744525,666,666,666,666,0
20241025,145900,20744525,666,666,666,666,16
20241025,145800,20733869,666,666,666,666,0
20241025,145700,20733869,666,666,666,666,56
20241025,145600,20696573,666,666,666,666,222
20241025,145500,20548721,666,666,666,666,112
20241025,145400,20474129,666,666,666,666,0
20241025,145300,20474129,666,667,667,666,362
20241025,145200,20233036,661,662,662,661,140
20241025,145100,20140396,661,661,661,661,0
20241025,145000,20140396,661,661,661,661,0
20241025,144900,20140396,661,661,661,661,0
20241025,144800,20140396,661,661,661,661,0
20241025,144700,20140396,661,665,665,661,3000
20241025,144600,18150058,667,667,667,667,0
20241025,144500,18150058,667,667,667,667,0
20241025,144400,18150058,667,667,667,667,0
20241025,144300,18150058,667,667,667,667,0
20241025,144200,18150058,667,667,667,667,650
20241025,144100,17716508,667,667,667,667,0
20241025,144000,17716508,667,667,667,667,200
20241025,143900,17583108,667,667,667,667,0
20241025,143800,17583108,667,667,667,667,0
20241025,143700,17583108,667,667,667,667,0
20241025,143600,17583108,667,667,667,667,180
20241025,143500,17463048,665,665,665,665,0
20241025,143400,17463048,665,665,665,665,66
20241025,143300,17419158,665,665,665,665,0
20241025,143200,17419158,665,665,665,665,0
20241025,143100,17419158,665,665,665,665,0
20241025,143000,17419158,665,665,665,665,0
20241025,142900,17419158,665,665,665,665,0
20241025,142800,17419158,665,665,665,665,1000
20241025,142700,16754158,665,665,665,665,0
20241025,142600,16754158,665,665,665,665,0
20241025,142500,16754158,665,665,665,665,0
20241025,142400,16754158,665,665,665,665,70
20241025,142300,16707608,668,668,668,668,0
20241025,142200,16707608,668,668,668,668,0
20241025,142100,16707608,668,668,668,668,0
20241025,142000,16707608,668,668,668,668,0
20241025,141900,16707608,668,668,668,668,0
20241025,141800,16707608,668,668,668,668,0
20241025,141700,16707608,668,668,668,668,0
20241025,141600,16707608,668,668,668,668,0
20241025,141500,16707608,668,668,668,668,0
20241025,141400,16707608,668,668,668,668,0
20241025,141300,16707608,668,668,668,668,0
20241025,141200,16707608,668,668,668,668,0
20241025,141100,16707608,668,668,668,668,0
20241025,141000,16707608,668,668,668,668,0
20241025,140900,16707608,668,668,668,668,1
20241025,140800,16706940,668,668,668,668,0
20241025,140700,16706940,668,668,668,668,0
20241025,140600,16706940,668,665,668,665,1001
20241025,140500,16041272,668,668,668,668,0
20241025,140400,16041272,668,668,668,668,0
20241025,140300,16041272,668,668,668,668,0
20241025,140200,16041272,668,668,668,668,0
20241025,140100,16041272,668,668,668,668,0
20241025,140000,16041272,668,668,668,668,0
20241025,135900,16041272,668,668,668,668,0
20241025,135800,16041272,668,665,668,665,58
20241025,135700,16002534,669,669,669,669,0
20241025,135600,16002534,669,669,669,669,0
20241025,135500,16002534,669,669,669,669,0
20241025,135400,16002534,669,669,669,669,0
20241025,135300,16002534,669,669,669,669,0
20241025,135200,16002534,669,669,669,669,0
20241025,135100,16002534,669,669,669,669,0
20241025,135000,16002534,669,669,669,669,251
20241025,134900,15834615,669,669,669,669,0
20241025,134800,15834615,669,669,669,669,0
20241025,134700,15834615,669,669,669,669,0
20241025,134600,15834615,669,669,669,669,0
20241025,134500,15834615,669,669,669,669,0
20241025,134400,15834615,669,669,669,669,0
20241025,134300,15834615,669,669,669,669,0
20241025,134200,15834615,669,669,669,669,215
20241025,134100,15690780,669,669,669,669,0
20241025,134000,15690780,669,669,669,669,0
20241025,133900,15690780,669,669,669,669,0
20241025,133800,15690780,669,669,669,669,0
20241025,133700,15690780,669,669,669,669,0
20241025,133600,15690780,669,669,669,669,0
20241025,133500,15690780,669,669,669,669,0
20241025,133400,15690780,669,669,669,669,0
20241025,133300,15690780,669,669,669,669,0
20241025,133200,15690780,669,669,669,669,0
20241025,133100,15690780,669,669,669,669,0
20241025,133000,15690780,669,668,669,668,3563
20241025,132900,13310695,669,669,669,669,0
20241025,132800,13310695,669,669,669,669,0
20241025,132700,13310695,669,669,669,669,0
20241025,132600,13310695,669,669,669,669,0
20241025,132500,13310695,669,669,669,669,0
20241025,132400,13310695,669,669,669,669,0
20241025,132300,13310695,669,669,669,669,0
20241025,132200,13310695,669,668,669,668,200
20241025,132100,13176896,669,669,669,669,0
20241025,132000,13176896,669,669,669,669,0
20241025,131900,13176896,669,669,669,669,0
20241025,131800,13176896,669,669,669,669,0
20241025,131700,13176896,669,669,669,669,0
20241025,131600,13176896,669,669,669,669,0
20241025,131500,13176896,669,669,669,669,0
20241025,131400,13176896,669,669,669,669,0
20241025,131300,13176896,669,669,669,669,0
20241025,131200,13176896,669,669,669,669,0
20241025,131100,13176896,669,669,669,669,0
20241025,131000,13176896,669,669,669,669,0
20241025,130900,13176896,669,669,669,669,0
20241025,130800,13176896,669,669,669,669,0
20241025,130700,13176896,669,669,669,669,0
20241025,130600,13176896,669,669,669,669,0
20241025,130500,13176896,669,669,669,669,0
20241025,130400,13176896,669,669,669,669,0
20241025,130300,13176896,669,669,669,669,0
20241025,130200,13176896,669,669,669,669,0
20241025,130100,13176896,669,669,669,669,0
20241025,130000,13176896,669,669,669,669,0
20241025,125900,13176896,669,669,669,669,0
20241025,125800,13176896,669,669,669,669,0
20241025,125700,13176896,669,669,669,669,0
20241025,125600,13176896,669,669,669,669,3
20241025,125500,13174889,669,669,669,669,0
20241025,125400,13174889,669,669,669,669,3
20241025,125300,13172882,669,669,669,669,0
20241025,125200,13172882,669,669,669,669,0
20241025,125100,13172882,669,669,669,669,0
20241025,125000,13172882,669,669,669,669,0
20241025,124900,13172882,669,669,669,669,0
20241025,124800,13172882,669,669,669,669,0
20241025,124700,13172882,669,669,669,669,0
20241025,124600,13172882,669,669,669,669,0
20241025,124500,13172882,669,669,669,669,1
20241025,124400,13172213,668,668,668,668,10
20241025,124300,13165533,669,669,669,669,10
20241025,124200,13158843,669,669,669,669,1
20241025,124100,13158174,669,669,669,669,1
20241025,124000,13157505,669,669,669,669,1
20241025,123900,13156836,669,669,669,669,0
20241025,123800,13156836,669,669,669,669,15
20241025,123700,13146801,669,669,669,669,0
20241025,123600,13146801,669,669,669,669,0
20241025,123500,13146801,669,669,669,669,1
20241025,123400,13146132,662,662,662,662,244
20241025,123300,12984604,662,662,662,662,2756
20241025,123200,11160132,668,668,668,668,3000
20241025,123100,9156132,668,668,668,668,0
20241025,123000,9156132,668,668,668,668,0
20241025,122900,9156132,668,668,668,668,0
20241025,122800,9156132,668,668,668,668,0
20241025,122700,9156132,668,668,668,668,75
20241025,122600,9106032,668,664,668,662,3473
20241025,122500,6804582,665,665,665,665,0
20241025,122400,6804582,665,665,665,665,0
20241025,122300,6804582,665,665,665,665,0
20241025,122200,6804582,665,665,665,665,5
20241025,122100,6801257,668,668,668,668,0
20241025,122000,6801257,668,668,668,668,0
20241025,121900,6801257,668,668,668,668,0
20241025,121800,6801257,668,668,668,668,0
20241025,121700,6801257,668,668,668,668,0
20241025,121600,6801257,668,668,668,668,0
20241025,121500,6801257,668,668,668,668,0
20241025,121400,6801257,668,668,668,668,0
20241025,121300,6801257,668,668,668,668,0
20241025,121200,6801257,668,668,668,668,0
20241025,121100,6801257,668,668,668,668,0
20241025,121000,6801257,668,668,668,668,0
20241025,120900,6801257,668,668,668,668,0
20241025,120800,6801257,668,668,668,668,0
20241025,120700,6801257,668,668,668,668,0
20241025,120600,6801257,668,668,668,668,0
20241025,120500,6801257,668,668,668,668,0
20241025,120400,6801257,668,668,668,668,0
20241025,120300,6801257,668,668,668,668,0
20241025,120200,6801257,668,668,668,668,10
20241025,120100,6794577,669,669,669,669,0
20241025,120000,6794577,669,669,669,669,100
20241025,115900,6727677,669,669,669,669,0
20241025,115800,6727677,669,669,669,669,0
20241025,115700,6727677,669,669,669,669,0
20241025,115600,6727677,669,669,669,669,0
20241025,115500,6727677,669,669,669,669,0
20241025,115400,6727677,669,669,669,669,0
20241025,115300,6727677,669,669,669,669,0
20241025,115200,6727677,669,669,669,669,0
20241025,115100,6727677,669,669,669,669,0
20241025,115000,6727677,669,669,669,669,0
20241025,114900,6727677,669,669,669,669,0
20241025,114800,6727677,669,669,669,669,0
20241025,114700,6727677,669,669,669,669,0
20241025,114600,6727677,669,669,669,669,0
20241025,114500,6727677,669,669,669,669,0
20241025,114400,6727677,669,669,669,669,0
20241025,114300,6727677,669,669,669,669,0
20241025,114200,6727677,669,669,669,669,0
20241025,114100,6727677,669,669,669,669,0
20241025,114000,6727677,669,669,669,669,0
20241025,113900,6727677,669,669,669,669,0
20241025,113800,6727677,669,669,669,669,0
20241025,113700,6727677,669,669,669,669,0
20241025,113600,6727677,669,669,669,669,20
20241025,113500,6714297,669,668,669,668,50
20241025,113400,6680882,669,669,669,669,0
20241025,113300,6680882,669,669,669,669,0
20241025,113200,6680882,669,669,669,669,0
20241025,113100,6680882,669,669,669,669,0
20241025,113000,6680882,669,669,669,669,0
20241025,112900,6680882,669,669,669,669,0
20241025,112800,6680882,669,669,669,669,0
20241025,112700,6680882,669,669,669,669,0
20241025,112600,6680882,669,669,669,669,0
20241025,112500,6680882,669,669,669,669,0
20241025,112400,6680882,669,669,669,669,0
20241025,112300,6680882,669,669,669,669,0
20241025,112200,6680882,669,669,669,669,0
20241025,112100,6680882,669,669,669,669,0
20241025,112000,6680882,669,669,669,669,0
20241025,111900,6680882,669,669,669,669,0
20241025,111800,6680882,669,669,669,669,0
20241025,111700,6680882,669,669,669,669,0
20241025,111600,6680882,669,669,669,669,0
20241025,111500,6680882,669,669,669,669,0
20241025,111400,6680882,669,669,669,669,0
20241025,111300,6680882,669,669,669,669,0
20241025,111200,6680882,669,669,669,669,0
20241025,111100,6680882,669,669,669,669,0
20241025,111000,6680882,669,669,669,669,0
20241025,110900,6680882,669,669,669,669,0
20241025,110800,6680882,669,669,669,669,0
20241025,110700,6680882,669,669,669,669,0
20241025,110600,6680882,669,669,669,669,0
20241025,110500,6680882,669,669,669,669,0
20241025,110400,6680882,669,669,669,669,0
20241025,110300,6680882,669,669,669,669,0
20241025,110200,6680882,669,669,669,669,0
20241025,110100,6680882,669,669,669,669,0
20241025,110000,6680882,669,669,669,669,0
20241025,105900,6680882,669,669,669,669,0
20241025,105800,6680882,669,669,669,669,0
20241025,105700,6680882,669,669,669,669,0
20241025,105600,6680882,669,669,669,669,0
20241025,105500,6680882,669,669,669,669,0
20241025,105400,6680882,669,669,669,669,0
20241025,105300,6680882,669,669,669,669,0
20241025,105200,6680882,669,669,669,669,0
20241025,105100,6680882,669,669,669,669,0
20241025,105000,6680882,669,669,669,669,0
20241025,104900,6680882,669,669,669,669,0
20241025,104800,6680882,669,669,669,669,0
20241025,104700,6680882,669,669,669,669,0
20241025,104600,6680882,669,669,669,669,100
20241025,104500,6613982,669,669,669,669,0
20241025,104400,6613982,669,669,669,669,0
20241025,104300,6613982,669,669,669,669,0
20241025,104200,6613982,669,669,669,669,0
20241025,104100,6613982,669,669,669,669,0
20241025,104000,6613982,669,669,669,669,0
20241025,103900,6613982,669,669,669,669,0
20241025,103800,6613982,669,669,669,669,0
20241025,103700,6613982,669,669,669,669,0
20241025,103600,6613982,669,669,669,669,0
20241025,103500,6613982,669,669,669,669,0
20241025,103400,6613982,669,669,669,669,0
20241025,103300,6613982,669,669,669,669,0
20241025,103200,6613982,669,669,669,669,0
20241025,103100,6613982,669,669,669,669,0
20241025,103000,6613982,669,669,669,669,0
20241025,102900,6613982,669,669,669,669,0
20241025,102800,6613982,669,669,669,669,0
20241025,102700,6613982,669,669,669,669,0
20241025,102600,6613982,669,669,669,669,0
20241025,102500,6613982,669,669,669,669,0
20241025,102400,6613982,669,669,669,669,0
20241025,102300,6613982,669,669,669,669,0
20241025,102200,6613982,669,669,669,669,0
20241025,102100,6613982,669,669,669,669,0
20241025,102000,6613982,669,669,669,669,0
20241025,101900,6613982,669,669,669,669,0
20241025,101800,6613982,669,669,669,669,0
20241025,101700,6613982,669,669,669,669,0
20241025,101600,6613982,669,669,669,669,1
20241025,101500,6613313,669,662,669,662,1753
20241025,101400,5452820,669,669,669,669,0
20241025,101300,5452820,669,669,669,669,0
20241025,101200,5452820,669,669,669,669,1
20241025,101100,5452151,662,662,662,662,283
20241025,101000,5264805,670,670,670,670,0
20241025,100900,5264805,670,670,670,670,0
20241025,100800,5264805,670,668,670,668,106
20241025,100700,5193995,667,667,667,667,0
20241025,100600,5193995,667,667,667,667,8
20241025,100500,5188659,667,662,667,662,6
20241025,100400,5184682,661,668,668,661,2915
20241025,100300,3246889,668,668,668,668,0
20241025,100200,3246889,668,668,668,668,0
20241025,100100,3246889,668,668,668,668,0
20241025,100000,3246889,668,668,668,668,0
20241025,095900,3246889,668,668,668,668,0
20241025,095800,3246889,668,668,668,668,0
20241025,095700,3246889,668,668,668,668,0
20241025,095600,3246889,668,668,668,668,0
20241025,095500,3246889,668,668,668,668,15
20241025,095400,3236869,668,668,668,668,0
20241025,095300,3236869,668,668,668,668,30
20241025,095200,3216829,668,668,668,668,0
20241025,095100,3216829,668,668,668,668,1079
20241025,095000,2496057,670,670,670,670,0
20241025,094900,2496057,670,670,670,670,0
20241025,094800,2496057,670,670,670,670,0
20241025,094700,2496057,670,670,670,670,0
20241025,094600,2496057,670,670,670,670,0
20241025,094500,2496057,670,670,670,670,0
20241025,094400,2496057,670,670,670,670,1
20241025,094300,2495387,669,669,669,669,1
20241025,094200,2494718,666,668,668,666,440
20241025,094100,2201578,668,670,670,668,215
20241025,094000,2057828,670,670,670,670,5
20241025,093900,2054478,670,670,670,670,64
20241025,093800,2011598,670,674,674,670,500
20241025,093700,1676216,675,675,675,675,0
20241025,093600,1676216,675,675,675,675,8
20241025,093500,1670816,675,675,675,675,11
20241025,093400,1663391,675,675,675,675,1
20241025,093300,1662716,675,675,675,675,10
20241025,093200,1655966,675,674,675,674,48
20241025,093100,1623612,674,674,674,674,54
20241025,093000,1587216,674,674,674,674,0
20241025,092900,1587216,674,674,674,674,54
20241025,092800,1550820,675,675,675,675,5
20241025,092700,1547445,675,675,675,675,0
20241025,092600,1547445,675,675,675,675,0
20241025,092500,1547445,675,675,675,675,1500
20241025,092400,534945,675,675,675,675,0
20241025,092300,534945,675,675,675,675,0
20241025,092200,534945,675,675,675,675,10
20241025,092100,528195,675,675,675,675,0
20241025,092000,528195,675,675,675,675,0
20241025,091900,528195,675,675,675,675,0
20241025,091800,528195,675,675,675,675,0
20241025,091700,528195,675,675,675,675,0
20241025,091600,528195,675,675,675,675,0
20241025,091500,528195,675,675,675,675,0
20241025,091400,528195,675,675,675,675,370
20241025,091300,278445,675,675,675,675,100
20241025,091200,210945,675,675,675,675,1
20241025,091100,210270,674,674,674,674,2
20241025,091000,208922,674,674,674,674,12
20241025,090900,200834,675,675,675,675,0
20241025,090800,200834,675,675,675,675,0
20241025,090700,200834,675,675,675,675,3
20241025,090600,198809,674,674,674,674,100
20241025,090500,131409,676,676,676,676,0
20241025,090400,131409,676,675,676,675,100
20241025,090300,63840,665,665,665,665,0
20241025,090200,63840,665,665,665,665,0
20241025,090100,63840,665,665,665,665,0
20241025,090000,63840,665,665,665,665,96