stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191000,251509923,991,991,991,991,7612
20241024,190900,251509923,991,991,991,991,0
20241024,190800,251509923,991,991,991,991,0
20241024,190700,251509923,991,991,991,991,0
20241024,190600,251509923,991,991,991,991,0
20241024,190500,251509923,991,991,991,991,0
20241024,190400,251509923,991,991,991,991,0
20241024,190300,251509923,991,991,991,991,0
20241024,190200,251509923,991,991,991,991,0
20241024,190100,251509923,991,991,991,991,0
20241024,190000,251509923,991,991,991,991,0
20241024,185900,251509923,991,991,991,991,0
20241024,185800,251509923,991,991,991,991,0
20241024,185700,251509923,991,991,991,991,0
20241024,185600,251509923,991,991,991,991,0
20241024,185500,251509923,991,991,991,991,0
20241024,185400,251509923,991,991,991,991,0
20241024,185300,251509923,991,991,991,991,0
20241024,185200,251509923,991,991,991,991,0
20241024,185100,251509923,991,991,991,991,0
20241024,185000,251509923,991,991,991,991,0
20241024,184900,251509923,991,991,991,991,0
20241024,184800,251509923,991,991,991,991,0
20241024,184700,251509923,991,991,991,991,0
20241024,184600,251509923,991,991,991,991,0
20241024,184500,251509923,991,991,991,991,0
20241024,184400,251509923,991,991,991,991,0
20241024,184300,251509923,991,991,991,991,0
20241024,184200,251509923,991,991,991,991,0
20241024,184100,251509923,991,991,991,991,0
20241024,184000,251509923,991,991,991,991,7612
20241024,183900,251509923,991,991,991,991,0
20241024,183800,251509923,991,991,991,991,0
20241024,183700,251509923,991,991,991,991,0
20241024,183600,251509923,991,991,991,991,0
20241024,183500,251509923,991,991,991,991,0
20241024,183400,251509923,991,991,991,991,0
20241024,183300,251509923,991,991,991,991,0
20241024,183200,251509923,991,991,991,991,0
20241024,183100,251509923,991,991,991,991,0
20241024,183000,251509923,991,991,991,991,0
20241024,182900,251509923,991,991,991,991,0
20241024,182800,251509923,991,991,991,991,0
20241024,182700,251509923,991,991,991,991,0
20241024,182600,251509923,991,991,991,991,0
20241024,182500,251509923,991,991,991,991,0
20241024,182400,251509923,991,991,991,991,0
20241024,182300,251509923,991,991,991,991,0
20241024,182200,251509923,991,991,991,991,0
20241024,182100,251509923,991,991,991,991,0
20241024,182000,251509923,991,991,991,991,0
20241024,181900,251509923,991,991,991,991,0
20241024,181800,251509923,991,991,991,991,0
20241024,181700,251509923,991,991,991,991,0
20241024,181600,251509923,991,991,991,991,0
20241024,181500,251509923,991,991,991,991,0
20241024,181400,251509923,991,991,991,991,0
20241024,181300,251509923,991,991,991,991,0
20241024,181200,251509923,991,991,991,991,0
20241024,181100,251509923,991,991,991,991,0
20241024,181000,251509923,991,991,991,991,7612
20241024,180900,251509923,991,991,991,991,0
20241024,180800,251509923,991,991,991,991,0
20241024,180700,251509923,991,991,991,991,0
20241024,180600,251509923,991,991,991,991,0
20241024,180500,251509923,991,991,991,991,0
20241024,180400,251509923,991,991,991,991,0
20241024,180300,251509923,991,991,991,991,0
20241024,180200,251509923,991,991,991,991,0
20241024,180100,251509923,991,991,991,991,0
20241024,180000,251509923,991,991,991,991,0
20241024,175900,251509923,991,991,991,991,0
20241024,175800,251509923,991,991,991,991,0
20241024,175700,251509923,991,991,991,991,0
20241024,175600,251509923,991,991,991,991,0
20241024,175500,251509923,991,991,991,991,0
20241024,175400,251509923,991,991,991,991,0
20241024,175300,251509923,991,991,991,991,0
20241024,175200,251509923,991,991,991,991,0
20241024,175100,251509923,991,991,991,991,0
20241024,175000,251509923,991,991,991,991,0
20241024,174900,251509923,991,991,991,991,0
20241024,174800,251509923,991,991,991,991,0
20241024,174700,251509923,991,991,991,991,0
20241024,174600,251509923,991,991,991,991,0
20241024,174500,251509923,991,991,991,991,0
20241024,174400,251509923,991,991,991,991,0
20241024,174300,251509923,991,991,991,991,0
20241024,174200,251509923,991,991,991,991,0
20241024,174100,251509923,991,991,991,991,0
20241024,174000,251509923,991,991,991,991,7612
20241024,173900,251509923,991,991,991,991,0
20241024,173800,251509923,991,991,991,991,0
20241024,173700,251509923,991,991,991,991,0
20241024,173600,251509923,991,991,991,991,0
20241024,173500,251509923,991,991,991,991,0
20241024,173400,251509923,991,991,991,991,0
20241024,173300,251509923,991,991,991,991,0
20241024,173200,251509923,991,991,991,991,0
20241024,173100,251509923,991,991,991,991,0
20241024,173000,251509923,991,991,991,991,0
20241024,172900,251509923,991,991,991,991,0
20241024,172800,251509923,991,991,991,991,0
20241024,172700,251509923,991,991,991,991,0
20241024,172600,251509923,991,991,991,991,0
20241024,172500,251509923,991,991,991,991,0
20241024,172400,251509923,991,991,991,991,0
20241024,172300,251509923,991,991,991,991,0
20241024,172200,251509923,991,991,991,991,0
20241024,172100,251509923,991,991,991,991,0
20241024,172000,251509923,991,991,991,991,0
20241024,171900,251509923,991,991,991,991,0
20241024,171800,251509923,991,991,991,991,0
20241024,171700,251509923,991,991,991,991,0
20241024,171600,251509923,991,991,991,991,0
20241024,171500,251509923,991,991,991,991,0
20241024,171400,251509923,991,991,991,991,0
20241024,171300,251509923,991,991,991,991,0
20241024,171200,251509923,991,991,991,991,0
20241024,171100,251509923,991,991,991,991,0
20241024,171000,251509923,991,991,991,991,7612
20241024,170900,251509923,991,991,991,991,0
20241024,170800,251509923,991,991,991,991,0
20241024,170700,251509923,991,991,991,991,0
20241024,170600,251509923,991,991,991,991,0
20241024,170500,251509923,991,991,991,991,0
20241024,170400,251509923,991,991,991,991,0
20241024,170300,251509923,991,991,991,991,0
20241024,170200,251509923,991,991,991,991,0
20241024,170100,251509923,991,991,991,991,0
20241024,170000,251509923,991,991,991,991,0
20241024,165900,251509923,991,991,991,991,0
20241024,165800,251509923,991,991,991,991,0
20241024,165700,251509923,991,991,991,991,0
20241024,165600,251509923,991,991,991,991,0
20241024,165500,251509923,991,991,991,991,0
20241024,165400,251509923,991,991,991,991,0
20241024,165300,251509923,991,991,991,991,0
20241024,165200,251509923,991,991,991,991,0
20241024,165100,251509923,991,991,991,991,0
20241024,165000,251509923,991,991,991,991,0
20241024,164900,251509923,991,991,991,991,0
20241024,164800,251509923,991,991,991,991,0
20241024,164700,251509923,991,991,991,991,0
20241024,164600,251509923,991,991,991,991,0
20241024,164500,251509923,991,991,991,991,0
20241024,164400,251509923,991,991,991,991,0
20241024,164300,251509923,991,991,991,991,0
20241024,164200,251509923,991,991,991,991,0
20241024,164100,251509923,991,991,991,991,0
20241024,164000,251509923,991,991,991,991,7612
20241024,163900,251509923,991,991,991,991,0
20241024,163800,251509923,991,991,991,991,0
20241024,163700,251509923,991,991,991,991,0
20241024,163600,251509923,991,991,991,991,0
20241024,163500,251509923,991,991,991,991,0
20241024,163400,251509923,991,991,991,991,0
20241024,163300,251509923,991,991,991,991,0
20241024,163200,251509923,991,991,991,991,0
20241024,163100,251509923,991,991,991,991,0
20241024,163000,251509923,991,991,991,991,0
20241024,162900,251509923,991,991,991,991,0
20241024,162800,251509923,991,991,991,991,0
20241024,162700,251509923,991,991,991,991,0
20241024,162600,251509923,991,991,991,991,0
20241024,162500,251509923,991,991,991,991,0
20241024,162400,251509923,991,991,991,991,0
20241024,162300,251509923,991,991,991,991,0
20241024,162200,251509923,991,991,991,991,0
20241024,162100,251509923,991,991,991,991,0
20241024,162000,251509923,991,991,991,991,0
20241024,161900,251509923,991,991,991,991,0
20241024,161800,251509923,991,991,991,991,0
20241024,161700,251509923,991,991,991,991,0
20241024,161600,251509923,991,991,991,991,0
20241024,161500,251509923,991,991,991,991,0
20241024,161400,251509923,991,991,991,991,0
20241024,161300,251509923,991,991,991,991,0
20241024,161200,251509923,991,991,991,991,0
20241024,161100,251509923,991,991,991,991,0
20241024,161000,251509923,991,991,991,991,7612
20241024,160900,251509923,991,991,991,991,0
20241024,160800,251509923,991,991,991,991,0
20241024,160700,251509923,991,991,991,991,0
20241024,160600,251509923,991,991,991,991,0
20241024,160500,251509923,991,991,991,991,0
20241024,160400,251509923,991,991,991,991,0
20241024,160300,251509923,991,991,991,991,0
20241024,160200,251509923,991,991,991,991,0
20241024,160100,251509923,991,991,991,991,0
20241024,160000,251509923,991,991,991,991,0
20241024,155900,251509923,991,991,991,991,0
20241024,155800,251509923,991,991,991,991,0
20241024,155700,251509923,991,991,991,991,0
20241024,155600,251509923,991,991,991,991,0
20241024,155500,251509923,991,991,991,991,0
20241024,155400,251509923,991,991,991,991,0
20241024,155300,251509923,991,991,991,991,0
20241024,155200,251509923,991,991,991,991,0
20241024,155100,251509923,991,991,991,991,0
20241024,155000,251509923,991,991,991,991,0
20241024,154900,251509923,991,991,991,991,0
20241024,154800,251509923,991,991,991,991,0
20241024,154700,251509923,991,991,991,991,0
20241024,154600,251509923,991,991,991,991,0
20241024,154500,251509923,991,991,991,991,0
20241024,154400,251509923,991,991,991,991,0
20241024,154300,251509923,991,991,991,991,0
20241024,154200,251509923,991,991,991,991,0
20241024,154100,251509923,991,991,991,991,0
20241024,154000,251509923,991,991,991,991,7612
20241024,153900,251509923,991,991,991,991,0
20241024,153800,251509923,991,991,991,991,0
20241024,153700,251509923,991,991,991,991,0
20241024,153600,251509923,991,991,991,991,0
20241024,153500,251509923,991,991,991,991,0
20241024,153400,251509923,991,991,991,991,0
20241024,153300,251509923,991,991,991,991,0
20241024,153200,251509923,991,991,991,991,0
20241024,153100,251509923,991,991,991,991,0
20241024,153000,251509923,991,991,991,991,7612
20241024,152900,243966431,993,993,993,993,0
20241024,152800,243966431,993,993,993,993,0
20241024,152700,243966431,993,993,993,993,0
20241024,152600,243966431,993,993,993,993,0
20241024,152500,243966431,993,993,993,993,0
20241024,152400,243966431,993,993,993,993,0
20241024,152300,243966431,993,993,993,993,0
20241024,152200,243966431,993,993,993,993,0
20241024,152100,243966431,993,993,993,993,0
20241024,152000,243966431,993,993,993,993,0
20241024,151900,243966431,993,993,993,993,51
20241024,151800,243915788,992,992,993,992,154
20241024,151700,243763019,995,995,995,995,170
20241024,151600,243593869,994,994,994,994,24
20241024,151500,243570013,994,993,994,993,714
20241024,151400,242860511,993,993,993,993,30
20241024,151300,242830721,993,993,993,993,50
20241024,151200,242781071,992,992,992,992,0
20241024,151100,242781071,992,993,993,992,19
20241024,151000,242762213,993,993,993,993,50
20241024,150900,242712563,993,993,993,993,183
20241024,150800,242530844,993,993,993,993,0
20241024,150700,242530844,993,993,993,993,203
20241024,150600,242329265,993,993,993,993,2002
20241024,150500,240341279,992,992,992,992,0
20241024,150400,240341279,992,992,992,992,66
20241024,150300,240275807,992,992,992,992,6
20241024,150200,240269855,992,992,992,992,10
20241024,150100,240259935,992,992,992,992,0
20241024,150000,240259935,992,992,992,992,1798
20241024,145900,238476319,992,992,992,992,0
20241024,145800,238476319,992,992,992,992,1
20241024,145700,238475327,991,991,991,991,0
20241024,145600,238475327,991,991,991,991,0
20241024,145500,238475327,991,991,991,991,245
20241024,145400,238232532,991,991,991,991,0
20241024,145300,238232532,991,991,991,991,1000
20241024,145200,237241532,991,991,991,991,20
20241024,145100,237221712,991,991,991,991,69
20241024,145000,237153333,992,992,992,992,0
20241024,144900,237153333,992,992,992,992,17
20241024,144800,237136469,992,992,992,992,105
20241024,144700,237032309,991,991,991,991,71
20241024,144600,236961948,991,991,991,991,0
20241024,144500,236961948,991,991,991,991,0
20241024,144400,236961948,991,992,992,991,1934
20241024,144300,235045334,992,992,992,992,100
20241024,144200,234946134,992,992,992,992,50
20241024,144100,234896534,992,992,992,992,0
20241024,144000,234896534,992,992,992,992,350
20241024,143900,234549334,992,992,992,992,15
20241024,143800,234534454,992,992,992,992,17
20241024,143700,234517590,992,992,992,992,200
20241024,143600,234319190,993,993,993,993,152
20241024,143500,234168254,993,993,993,993,0
20241024,143400,234168254,993,993,993,993,0
20241024,143300,234168254,993,993,993,993,100
20241024,143200,234068954,993,993,993,993,0
20241024,143100,234068954,993,993,993,993,1
20241024,143000,234067961,992,992,992,992,0
20241024,142900,234067961,992,992,992,992,0
20241024,142800,234067961,992,992,992,992,50
20241024,142700,234018361,993,993,993,993,0
20241024,142600,234018361,993,993,993,993,0
20241024,142500,234018361,993,993,993,993,0
20241024,142400,234018361,993,993,993,993,47
20241024,142300,233971690,992,992,992,992,2
20241024,142200,233969706,992,992,992,992,251
20241024,142100,233720714,992,992,992,992,11
20241024,142000,233709802,991,992,992,991,148
20241024,141900,233563133,991,991,992,991,1022
20241024,141800,232550311,991,991,991,991,4
20241024,141700,232546347,990,990,990,990,0
20241024,141600,232546347,990,990,990,990,0
20241024,141500,232546347,990,990,990,990,0
20241024,141400,232546347,990,990,990,990,100
20241024,141300,232447347,991,991,991,991,0
20241024,141200,232447347,991,991,991,990,85
20241024,141100,232363179,990,991,991,990,6714
20241024,141000,225715252,991,991,991,991,1128
20241024,140900,224597404,991,992,992,991,80
20241024,140800,224518045,992,992,992,992,224
20241024,140700,224295837,992,992,992,992,2512
20241024,140600,221803933,992,992,995,990,1332
20241024,140500,220483488,991,991,991,991,0
20241024,140400,220483488,991,991,991,991,242
20241024,140300,220243666,995,995,995,995,0
20241024,140200,220243666,995,995,995,995,0
20241024,140100,220243666,995,995,995,995,0
20241024,140000,220243666,995,995,995,995,0
20241024,135900,220243666,995,995,995,995,2
20241024,135800,220241676,995,995,995,995,0
20241024,135700,220241676,995,995,995,995,8
20241024,135600,220233716,995,991,995,991,29
20241024,135500,220204941,991,991,991,991,0
20241024,135400,220204941,991,991,991,991,0
20241024,135300,220204941,991,991,991,991,712
20241024,135200,219499349,991,991,991,991,10
20241024,135100,219489439,991,992,992,991,1300
20241024,135000,218201008,990,990,990,990,0
20241024,134900,218201008,990,990,990,990,0
20241024,134800,218201008,990,998,998,990,16005
20241024,134700,202296235,998,998,998,998,0
20241024,134600,202296235,998,998,998,998,99
20241024,134500,202197433,998,998,998,998,1
20241024,134400,202196435,999,999,999,999,0
20241024,134300,202196435,999,999,999,999,0
20241024,134200,202196435,999,999,999,999,0
20241024,134100,202196435,999,999,999,999,308
20241024,134000,201888743,1001,1001,1001,1001,0
20241024,133900,201888743,1001,1001,1001,1001,0
20241024,133800,201888743,1001,1001,1001,1001,0
20241024,133700,201888743,1001,1001,1001,1001,0
20241024,133600,201888743,1001,1001,1001,1001,0
20241024,133500,201888743,1001,1001,1001,1001,3
20241024,133400,201885740,1001,1001,1001,1001,0
20241024,133300,201885740,1001,1001,1001,1001,0
20241024,133200,201885740,1001,1001,1001,1001,0
20241024,133100,201885740,1001,999,1001,999,129
20241024,133000,201756867,1000,1000,1000,1000,50
20241024,132900,201706867,1000,1000,1000,1000,1
20241024,132800,201705867,999,999,999,999,597
20241024,132700,201109464,999,999,999,999,0
20241024,132600,201109464,999,999,999,999,0
20241024,132500,201109464,999,999,999,999,1000
20241024,132400,200110464,999,999,999,999,0
20241024,132300,200110464,999,999,999,999,9
20241024,132200,200101473,999,999,999,999,4
20241024,132100,200097477,1001,1001,1001,1001,0
20241024,132000,200097477,1001,1001,1001,1001,0
20241024,131900,200097477,1001,1001,1001,1001,0
20241024,131800,200097477,1001,1001,1001,1001,3
20241024,131700,200094474,999,999,999,999,0
20241024,131600,200094474,999,999,999,999,0
20241024,131500,200094474,999,999,999,999,0
20241024,131400,200094474,999,999,999,999,8
20241024,131300,200086482,1001,1001,1001,1001,0
20241024,131200,200086482,1001,1001,1001,1001,0
20241024,131100,200086482,1001,1001,1001,1001,0
20241024,131000,200086482,1001,1001,1001,1001,0
20241024,130900,200086482,1001,1001,1001,1001,20
20241024,130800,200066462,1001,1001,1001,1001,10
20241024,130700,200056452,1001,1001,1001,1001,0
20241024,130600,200056452,1001,1001,1001,1001,30
20241024,130500,200026422,1001,1001,1001,1001,20
20241024,130400,200006402,1000,1000,1000,1000,0
20241024,130300,200006402,1000,1000,1000,1000,0
20241024,130200,200006402,1000,1000,1000,1000,1000
20241024,130100,199006402,1000,1000,1000,1000,0
20241024,130000,199006402,1000,1000,1000,1000,0
20241024,125900,199006402,1000,1000,1000,1000,10
20241024,125800,198996402,1000,1000,1000,1000,0
20241024,125700,198996402,1000,1000,1000,1000,200
20241024,125600,198796402,1000,1000,1000,1000,0
20241024,125500,198796402,1000,1000,1000,1000,0
20241024,125400,198796402,1000,1000,1000,1000,0
20241024,125300,198796402,1000,1000,1000,1000,5
20241024,125200,198791402,1001,1001,1001,1001,0
20241024,125100,198791402,1001,1001,1001,1001,0
20241024,125000,198791402,1001,1001,1001,1001,0
20241024,124900,198791402,1001,999,1001,995,1104
20241024,124800,197692038,999,999,999,999,15
20241024,124700,197677053,1000,1000,1000,1000,0
20241024,124600,197677053,1000,1000,1000,1000,565
20241024,124500,197112053,1000,999,1000,999,2250
20241024,124400,194862253,999,999,999,999,2020
20241024,124300,192844273,1000,996,1000,996,2000
20241024,124200,190847870,992,992,992,992,0
20241024,124100,190847870,992,996,996,992,2805
20241024,124000,188062298,996,996,996,996,30
20241024,123900,188032418,996,996,996,996,81
20241024,123800,187951742,996,996,996,996,0
20241024,123700,187951742,996,995,996,995,16
20241024,123600,187935814,996,995,996,995,944
20241024,123500,186995622,995,995,995,994,974
20241024,123400,186027452,996,996,996,996,8
20241024,123300,186019484,996,996,996,996,18
20241024,123200,186001556,997,997,997,997,144
20241024,123100,185857988,997,997,997,997,72
20241024,123000,185786204,997,997,997,997,190
20241024,122900,185596774,997,997,997,997,207
20241024,122800,185390395,997,997,997,997,99
20241024,122700,185291692,997,997,997,997,83
20241024,122600,185208941,997,997,997,997,12
20241024,122500,185196977,997,996,997,996,28
20241024,122400,185169086,996,996,996,996,230
20241024,122300,184940006,995,995,995,995,0
20241024,122200,184940006,995,995,995,995,43
20241024,122100,184897221,994,994,994,994,263
20241024,122000,184635799,994,994,994,994,0
20241024,121900,184635799,994,994,994,994,0
20241024,121800,184635799,994,994,994,994,37
20241024,121700,184599021,994,994,994,994,0
20241024,121600,184599021,994,994,994,994,64
20241024,121500,184535405,994,994,994,994,100
20241024,121400,184436005,992,992,992,992,0
20241024,121300,184436005,992,992,992,992,0
20241024,121200,184436005,992,993,993,992,102
20241024,121100,184334724,992,992,992,992,6
20241024,121000,184328772,993,993,993,993,4
20241024,120900,184324800,993,993,993,993,0
20241024,120800,184324800,993,993,993,993,380
20241024,120700,183947460,993,993,993,993,100
20241024,120600,183848160,993,993,993,993,500
20241024,120500,183351660,993,993,993,993,101
20241024,120400,183251367,994,994,994,994,0
20241024,120300,183251367,994,994,994,994,0
20241024,120200,183251367,994,994,994,994,0
20241024,120100,183251367,994,994,994,994,1
20241024,120000,183250373,991,991,991,991,0
20241024,115900,183250373,991,991,991,991,0
20241024,115800,183250373,991,992,992,991,1226
20241024,115700,182035307,992,992,992,992,260
20241024,115600,181777387,992,992,992,992,0
20241024,115500,181777387,992,992,992,992,1
20241024,115400,181776395,991,991,991,991,0
20241024,115300,181776395,991,991,991,991,0
20241024,115200,181776395,991,991,991,991,967
20241024,115100,180818098,991,993,993,991,697
20241024,115000,180127368,991,991,991,991,293
20241024,114900,179837005,993,993,993,993,76
20241024,114800,179761537,994,994,994,994,51
20241024,114700,179710843,994,994,994,994,0
20241024,114600,179710843,994,994,994,994,2
20241024,114500,179708855,991,992,992,991,1800
20241024,114400,177924752,991,991,991,991,0
20241024,114300,177924752,991,991,991,991,28
20241024,114200,177897004,991,991,991,991,2
20241024,114100,177895022,994,993,994,993,64
20241024,114000,177831469,993,993,993,993,200
20241024,113900,177632869,992,992,992,992,0
20241024,113800,177632869,992,992,992,992,1
20241024,113700,177631877,992,992,992,992,200
20241024,113600,177433477,991,992,992,991,2000
20241024,113500,175451242,992,992,992,992,66
20241024,113400,175385770,992,992,992,992,680
20241024,113300,174711210,992,992,992,992,101
20241024,113200,174611018,992,992,992,992,100
20241024,113100,174511818,991,991,991,991,0
20241024,113000,174511818,991,992,992,991,5249
20241024,112900,169308246,992,992,992,992,0
20241024,112800,169308246,992,992,992,992,0
20241024,112700,169308246,992,992,992,992,44
20241024,112600,169264598,992,992,992,992,323
20241024,112500,168944182,992,992,992,992,42
20241024,112400,168902518,992,992,992,992,1905
20241024,112300,167012758,992,993,993,992,7567
20241024,112200,159505294,992,992,992,992,0
20241024,112100,159505294,992,992,992,992,0
20241024,112000,159505294,992,994,994,992,3960
20241024,111900,155573873,994,997,997,994,4262
20241024,111800,151337313,997,994,997,994,2
20241024,111700,151335322,995,995,995,995,1296
20241024,111600,150045802,997,997,997,997,0
20241024,111500,150045802,997,997,997,997,0
20241024,111400,150045802,997,997,997,997,0
20241024,111300,150045802,997,997,997,997,0
20241024,111200,150045802,997,997,997,995,12909
20241024,111100,137191583,999,998,999,998,93
20241024,111000,137098768,999,999,999,999,0
20241024,110900,137098768,999,999,999,999,0
20241024,110800,137098768,999,999,999,999,50
20241024,110700,137048818,999,998,999,998,3
20241024,110600,137045822,998,998,998,998,0
20241024,110500,137045822,998,998,998,998,59
20241024,110400,136986940,999,999,999,999,9
20241024,110300,136977949,998,998,998,998,0
20241024,110200,136977949,998,999,999,998,1351
20241024,110100,135629450,1000,1000,1000,1000,648
20241024,110000,134981450,1000,1000,1000,1000,0
20241024,105900,134981450,1000,1000,1000,1000,0
20241024,105800,134981450,1000,1000,1000,1000,2
20241024,105700,134979450,1000,1000,1000,1000,0
20241024,105600,134979450,1000,1000,1000,1000,0
20241024,105500,134979450,1000,1000,1000,1000,0
20241024,105400,134979450,1000,999,1000,999,363
20241024,105300,134616802,999,999,999,999,95
20241024,105200,134521897,999,999,999,999,400
20241024,105100,134122297,999,999,999,999,0
20241024,105000,134122297,999,1000,1000,998,373
20241024,104900,133749610,1000,1000,1000,1000,1
20241024,104800,133748610,999,999,999,999,0
20241024,104700,133748610,999,999,999,999,1
20241024,104600,133747611,999,999,999,999,59
20241024,104500,133688670,999,999,999,999,0
20241024,104400,133688670,999,999,999,999,59
20241024,104300,133629729,999,999,999,999,1070
20241024,104200,132560799,999,999,999,999,3631
20241024,104100,128933430,999,999,999,999,450
20241024,104000,128483880,998,998,998,998,1
20241024,103900,128482882,998,999,999,998,53
20241024,103800,128429985,999,999,999,999,7
20241024,103700,128422992,999,999,999,999,8313
20241024,103600,120118305,999,999,999,999,0
20241024,103500,120118305,999,999,999,999,0
20241024,103400,120118305,999,999,999,999,8
20241024,103300,120110313,999,999,999,999,0
20241024,103200,120110313,999,999,999,999,2
20241024,103100,120108315,999,997,999,997,10292
20241024,103000,109827196,997,997,997,997,208
20241024,102900,109619820,997,997,997,997,280
20241024,102800,109340660,997,997,997,996,1160
20241024,102700,108185148,997,997,997,997,0
20241024,102600,108185148,997,997,997,997,200
20241024,102500,107985748,997,997,997,997,3
20241024,102400,107982757,999,999,999,999,0
20241024,102300,107982757,999,999,999,999,5
20241024,102200,107977762,999,999,999,999,10
20241024,102100,107967772,999,999,999,999,0
20241024,102000,107967772,999,999,999,999,501
20241024,101900,107467273,996,997,997,996,1200
20241024,101800,106272061,999,998,999,998,452
20241024,101700,105820960,998,998,998,998,0
20241024,101600,105820960,998,998,998,998,0
20241024,101500,105820960,998,998,998,998,28
20241024,101400,105793016,998,998,998,998,2
20241024,101300,105791020,996,996,996,996,0
20241024,101200,105791020,996,996,996,996,0
20241024,101100,105791020,996,996,996,996,1
20241024,101000,105790024,996,996,996,996,0
20241024,100900,105790024,996,996,996,996,795
20241024,100800,104998204,996,996,996,996,102
20241024,100700,104896612,996,996,996,996,115
20241024,100600,104782072,996,996,996,996,1076
20241024,100500,103710376,996,996,996,996,853
20241024,100400,102860788,997,998,998,997,857
20241024,100300,102006214,1000,1000,1000,1000,946
20241024,100200,101060214,1000,1000,1000,1000,3000
20241024,100100,98060214,1001,1001,1001,1001,144
20241024,100000,97916070,1001,1001,1001,1001,13
20241024,095900,97903057,1000,1000,1000,1000,13
20241024,095800,97890057,1000,1000,1000,1000,2246
20241024,095700,95644057,1000,1000,1000,998,652
20241024,095600,94993057,1000,1000,1000,1000,0
20241024,095500,94993057,1000,1000,1000,1000,367
20241024,095400,94626057,1000,1000,1000,1000,17
20241024,095300,94609057,1000,998,1000,998,1075
20241024,095200,93535132,995,997,997,995,1000
20241024,095100,92540029,995,998,998,995,2280
20241024,095000,90270586,998,998,998,998,685
20241024,094900,89586956,998,998,998,998,118
20241024,094800,89469192,999,998,999,998,3313
20241024,094700,86159563,999,999,999,999,161
20241024,094600,85998724,999,1000,1000,999,37
20241024,094500,85961736,999,999,999,999,20
20241024,094400,85941756,999,999,999,999,4
20241024,094300,85937760,1000,1000,1000,1000,242
20241024,094200,85695760,1000,1000,1000,1000,1447
20241024,094100,84248760,999,1000,1000,999,16
20241024,094000,84232771,1000,1000,1000,1000,1
20241024,093900,84231771,999,999,999,999,71
20241024,093800,84160842,1000,1000,1000,1000,0
20241024,093700,84160842,1000,995,1000,995,13
20241024,093600,84147847,1003,1003,1003,1003,0
20241024,093500,84147847,1003,1003,1003,1003,10
20241024,093400,84137817,1003,1000,1003,993,5010
20241024,093300,79149854,1003,1003,1003,1000,107
20241024,093200,79042536,1005,1002,1006,1000,53
20241024,093100,78989464,1005,1005,1005,1005,459
20241024,093000,78528169,1009,1009,1009,1009,0
20241024,092900,78528169,1009,1009,1009,1009,0
20241024,092800,78528169,1009,1003,1009,1003,601
20241024,092700,77925360,1011,1001,1011,1001,8
20241024,092600,77917326,1005,1005,1005,1005,2884
20241024,092500,75018906,1000,999,1000,999,6208
20241024,092400,68811044,999,998,999,998,850
20241024,092300,67962743,998,997,998,996,3354
20241024,092200,64619947,998,998,999,998,602
20241024,092100,64019149,998,998,998,998,2000
20241024,092000,62023149,999,999,999,999,756
20241024,091900,61267905,999,999,999,999,2
20241024,091800,61265907,999,999,999,999,1
20241024,091700,61264908,999,994,999,994,4375
20241024,091600,56909258,994,995,995,994,4880
20241024,091500,52056538,992,1000,1000,992,19261
20241024,091400,32818546,1005,1002,1005,1001,2451
20241024,091300,30364357,1003,1005,1005,1003,760
20241024,091200,29602075,1004,1005,1005,1004,2085
20241024,091100,27507696,1005,1005,1005,1005,703
20241024,091000,26801181,1005,1008,1008,1005,4507
20241024,090900,22263485,1009,1013,1013,1009,9336
20241024,090800,12826276,1014,1013,1014,1013,289
20241024,090700,12533235,1013,1012,1013,1010,4195
20241024,090600,8287898,1012,1012,1012,1012,200
20241024,090500,8085498,1013,1013,1013,1013,201
20241024,090400,7881885,1014,1014,1014,1014,0
20241024,090300,7881885,1014,1014,1014,1014,0
20241024,090200,7881885,1014,1013,1014,1013,1000
20241024,090100,6867895,1008,1008,1008,1008,50
20241024,090000,6817495,1008,1014,1014,1008,6759