stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,185100,70036379,432,432,432,432,11793
20241028,185000,70036379,432,432,432,432,0
20241028,184900,70036379,432,432,432,432,0
20241028,184800,70036379,432,432,432,432,0
20241028,184700,70036379,432,432,432,432,0
20241028,184600,70036379,432,432,432,432,0
20241028,184500,70036379,432,432,432,432,0
20241028,184400,70036379,432,432,432,432,0
20241028,184300,70036379,432,432,432,432,0
20241028,184200,70036379,432,432,432,432,0
20241028,184100,70036379,432,432,432,432,0
20241028,184000,70036379,432,432,432,432,0
20241028,183900,70036379,432,432,432,432,0
20241028,183800,70036379,432,432,432,432,0
20241028,183700,70036379,432,432,432,432,0
20241028,183600,70036379,432,432,432,432,0
20241028,183500,70036379,432,432,432,432,0
20241028,183400,70036379,432,432,432,432,0
20241028,183300,70036379,432,432,432,432,0
20241028,183200,70036379,432,432,432,432,0
20241028,183100,70036379,432,432,432,432,0
20241028,183000,70036379,432,432,432,432,0
20241028,182900,70036379,432,432,432,432,0
20241028,182800,70036379,432,432,432,432,0
20241028,182700,70036379,432,432,432,432,0
20241028,182600,70036379,432,432,432,432,0
20241028,182500,70036379,432,432,432,432,0
20241028,182400,70036379,432,432,432,432,0
20241028,182300,70036379,432,432,432,432,0
20241028,182200,70036379,432,432,432,432,0
20241028,182100,70036379,432,432,432,432,11793
20241028,182000,70036379,432,432,432,432,0
20241028,181900,70036379,432,432,432,432,0
20241028,181800,70036379,432,432,432,432,0
20241028,181700,70036379,432,432,432,432,0
20241028,181600,70036379,432,432,432,432,0
20241028,181500,70036379,432,432,432,432,0
20241028,181400,70036379,432,432,432,432,0
20241028,181300,70036379,432,432,432,432,0
20241028,181200,70036379,432,432,432,432,0
20241028,181100,70036379,432,432,432,432,0
20241028,181000,70036379,432,432,432,432,0
20241028,180900,70036379,432,432,432,432,0
20241028,180800,70036379,432,432,432,432,0
20241028,180700,70036379,432,432,432,432,0
20241028,180600,70036379,432,432,432,432,0
20241028,180500,70036379,432,432,432,432,0
20241028,180400,70036379,432,432,432,432,0
20241028,180300,70036379,432,432,432,432,0
20241028,180200,70036379,432,432,432,432,0
20241028,180100,70036379,432,432,432,432,0
20241028,180000,70036379,432,432,432,432,0
20241028,175900,70036379,432,432,432,432,0
20241028,175800,70036379,432,432,432,432,0
20241028,175700,70036379,432,432,432,432,0
20241028,175600,70036379,432,432,432,432,0
20241028,175500,70036379,432,432,432,432,0
20241028,175400,70036379,432,432,432,432,0
20241028,175300,70036379,432,432,432,432,0
20241028,175200,70036379,432,432,432,432,0
20241028,175100,70036379,432,432,432,432,11793
20241028,175000,70036379,432,432,432,432,0
20241028,174900,70036379,432,432,432,432,0
20241028,174800,70036379,432,432,432,432,0
20241028,174700,70036379,432,432,432,432,0
20241028,174600,70036379,432,432,432,432,0
20241028,174500,70036379,432,432,432,432,0
20241028,174400,70036379,432,432,432,432,0
20241028,174300,70036379,432,432,432,432,0
20241028,174200,70036379,432,432,432,432,0
20241028,174100,70036379,432,432,432,432,0
20241028,174000,70036379,432,432,432,432,0
20241028,173900,70036379,432,432,432,432,0
20241028,173800,70036379,432,432,432,432,0
20241028,173700,70036379,432,432,432,432,0
20241028,173600,70036379,432,432,432,432,0
20241028,173500,70036379,432,432,432,432,0
20241028,173400,70036379,432,432,432,432,0
20241028,173300,70036379,432,432,432,432,0
20241028,173200,70036379,432,432,432,432,0
20241028,173100,70036379,432,432,432,432,0
20241028,173000,70036379,432,432,432,432,0
20241028,172900,70036379,432,432,432,432,0
20241028,172800,70036379,432,432,432,432,0
20241028,172700,70036379,432,432,432,432,0
20241028,172600,70036379,432,432,432,432,0
20241028,172500,70036379,432,432,432,432,0
20241028,172400,70036379,432,432,432,432,0
20241028,172300,70036379,432,432,432,432,0
20241028,172200,70036379,432,432,432,432,0
20241028,172100,70036379,432,432,432,432,11793
20241028,172000,70036379,432,432,432,432,0
20241028,171900,70036379,432,432,432,432,0
20241028,171800,70036379,432,432,432,432,0
20241028,171700,70036379,432,432,432,432,0
20241028,171600,70036379,432,432,432,432,0
20241028,171500,70036379,432,432,432,432,0
20241028,171400,70036379,432,432,432,432,0
20241028,171300,70036379,432,432,432,432,0
20241028,171200,70036379,432,432,432,432,0
20241028,171100,70036379,432,432,432,432,0
20241028,171000,70036379,432,432,432,432,0
20241028,170900,70036379,432,432,432,432,0
20241028,170800,70036379,432,432,432,432,0
20241028,170700,70036379,432,432,432,432,0
20241028,170600,70036379,432,432,432,432,0
20241028,170500,70036379,432,432,432,432,0
20241028,170400,70036379,432,432,432,432,0
20241028,170300,70036379,432,432,432,432,0
20241028,170200,70036379,432,432,432,432,0
20241028,170100,70036379,432,432,432,432,0
20241028,170000,70036379,432,432,432,432,0
20241028,165900,70036379,432,432,432,432,0
20241028,165800,70036379,432,432,432,432,0
20241028,165700,70036379,432,432,432,432,0
20241028,165600,70036379,432,432,432,432,0
20241028,165500,70036379,432,432,432,432,0
20241028,165400,70036379,432,432,432,432,0
20241028,165300,70036379,432,432,432,432,0
20241028,165200,70036379,432,432,432,432,0
20241028,165100,70036379,432,432,432,432,11793
20241028,165000,70036379,432,432,432,432,0
20241028,164900,70036379,432,432,432,432,0
20241028,164800,70036379,432,432,432,432,0
20241028,164700,70036379,432,432,432,432,0
20241028,164600,70036379,432,432,432,432,0
20241028,164500,70036379,432,432,432,432,0
20241028,164400,70036379,432,432,432,432,0
20241028,164300,70036379,432,432,432,432,0
20241028,164200,70036379,432,432,432,432,0
20241028,164100,70036379,432,432,432,432,0
20241028,164000,70036379,432,432,432,432,0
20241028,163900,70036379,432,432,432,432,0
20241028,163800,70036379,432,432,432,432,0
20241028,163700,70036379,432,432,432,432,0
20241028,163600,70036379,432,432,432,432,0
20241028,163500,70036379,432,432,432,432,0
20241028,163400,70036379,432,432,432,432,0
20241028,163300,70036379,432,432,432,432,0
20241028,163200,70036379,432,432,432,432,0
20241028,163100,70036379,432,432,432,432,0
20241028,163000,70036379,432,432,432,432,0
20241028,162900,70036379,432,432,432,432,0
20241028,162800,70036379,432,432,432,432,0
20241028,162700,70036379,432,432,432,432,0
20241028,162600,70036379,432,432,432,432,0
20241028,162500,70036379,432,432,432,432,0
20241028,162400,70036379,432,432,432,432,0
20241028,162300,70036379,432,432,432,432,0
20241028,162200,70036379,432,432,432,432,0
20241028,162100,70036379,432,432,432,432,11793
20241028,162000,70036379,432,432,432,432,0
20241028,161900,70036379,432,432,432,432,0
20241028,161800,70036379,432,432,432,432,0
20241028,161700,70036379,432,432,432,432,0
20241028,161600,70036379,432,432,432,432,0
20241028,161500,70036379,432,432,432,432,0
20241028,161400,70036379,432,432,432,432,0
20241028,161300,70036379,432,432,432,432,0
20241028,161200,70036379,432,432,432,432,0
20241028,161100,70036379,432,432,432,432,0
20241028,161000,70036379,432,432,432,432,0
20241028,160900,70036379,432,432,432,432,0
20241028,160800,70036379,432,432,432,432,0
20241028,160700,70036379,432,432,432,432,0
20241028,160600,70036379,432,432,432,432,0
20241028,160500,70036379,432,432,432,432,0
20241028,160400,70036379,432,432,432,432,0
20241028,160300,70036379,432,432,432,432,0
20241028,160200,70036379,432,432,432,432,0
20241028,160100,70036379,432,432,432,432,0
20241028,160000,70036379,432,432,432,432,0
20241028,155900,70036379,432,432,432,432,0
20241028,155800,70036379,432,432,432,432,0
20241028,155700,70036379,432,432,432,432,0
20241028,155600,70036379,432,432,432,432,0
20241028,155500,70036379,432,432,432,432,0
20241028,155400,70036379,432,432,432,432,0
20241028,155300,70036379,432,432,432,432,0
20241028,155200,70036379,432,432,432,432,0
20241028,155100,70036379,432,432,432,432,11793
20241028,155000,70036379,432,432,432,432,0
20241028,154900,70036379,432,432,432,432,0
20241028,154800,70036379,432,432,432,432,0
20241028,154700,70036379,432,432,432,432,0
20241028,154600,70036379,432,432,432,432,0
20241028,154500,70036379,432,432,432,432,0
20241028,154400,70036379,432,432,432,432,0
20241028,154300,70036379,432,432,432,432,0
20241028,154200,70036379,432,432,432,432,0
20241028,154100,70036379,432,432,432,432,0
20241028,154000,70036379,432,432,432,432,0
20241028,153900,70036379,432,432,432,432,0
20241028,153800,70036379,432,432,432,432,0
20241028,153700,70036379,432,432,432,432,0
20241028,153600,70036379,432,432,432,432,0
20241028,153500,70036379,432,432,432,432,0
20241028,153400,70036379,432,432,432,432,0
20241028,153300,70036379,432,432,432,432,0
20241028,153200,70036379,432,432,432,432,0
20241028,153100,70036379,432,432,432,432,0
20241028,153000,70036379,432,432,432,432,11793
20241028,152900,64941803,435,435,435,435,0
20241028,152800,64941803,435,435,435,435,0
20241028,152700,64941803,435,435,435,435,0
20241028,152600,64941803,435,435,435,435,0
20241028,152500,64941803,435,435,435,435,0
20241028,152400,64941803,435,435,435,435,0
20241028,152300,64941803,435,435,435,435,0
20241028,152200,64941803,435,435,435,435,0
20241028,152100,64941803,435,435,435,435,0
20241028,152000,64941803,435,435,435,435,0
20241028,151900,64941803,435,435,435,435,1
20241028,151800,64941368,433,434,434,433,4402
20241028,151700,63034581,435,436,436,434,27
20241028,151600,63022838,435,435,435,435,378
20241028,151500,62858408,434,435,435,434,2000
20241028,151400,61989995,435,435,435,435,0
20241028,151300,61989995,435,435,435,435,3
20241028,151200,61988690,435,435,435,435,0
20241028,151100,61988690,435,435,435,435,0
20241028,151000,61988690,435,435,435,435,13
20241028,150900,61983035,436,436,436,436,0
20241028,150800,61983035,436,436,436,436,0
20241028,150700,61983035,436,436,436,436,0
20241028,150600,61983035,436,436,436,436,0
20241028,150500,61983035,436,436,436,436,5
20241028,150400,61980855,436,436,436,436,0
20241028,150300,61980855,436,436,436,436,0
20241028,150200,61980855,436,436,436,436,0
20241028,150100,61980855,436,436,436,436,0
20241028,150000,61980855,436,436,436,436,1
20241028,145900,61980419,435,435,435,435,0
20241028,145800,61980419,435,435,435,435,0
20241028,145700,61980419,435,435,435,435,0
20241028,145600,61980419,435,435,435,435,0
20241028,145500,61980419,435,435,435,435,0
20241028,145400,61980419,435,435,435,435,0
20241028,145300,61980419,435,435,435,435,0
20241028,145200,61980419,435,435,437,435,3219
20241028,145100,60579716,437,436,437,436,857
20241028,145000,60205979,437,437,437,437,0
20241028,144900,60205979,437,437,437,437,0
20241028,144800,60205979,437,437,437,437,0
20241028,144700,60205979,437,437,437,437,0
20241028,144600,60205979,437,437,437,437,0
20241028,144500,60205979,437,437,437,437,0
20241028,144400,60205979,437,437,437,437,0
20241028,144300,60205979,437,437,437,437,0
20241028,144200,60205979,437,437,437,437,0
20241028,144100,60205979,437,437,437,437,225
20241028,144000,60107654,437,437,437,437,8
20241028,143900,60104158,437,437,437,437,1
20241028,143800,60103721,437,437,437,437,0
20241028,143700,60103721,437,437,437,437,11
20241028,143600,60098914,437,437,437,437,0
20241028,143500,60098914,437,437,437,437,0
20241028,143400,60098914,437,437,437,437,0
20241028,143300,60098914,437,437,437,437,2
20241028,143200,60098040,437,437,437,437,0
20241028,143100,60098040,437,437,437,437,89
20241028,143000,60059147,437,437,437,437,1
20241028,142900,60058710,437,437,437,437,1
20241028,142800,60058273,436,436,436,436,0
20241028,142700,60058273,436,436,436,436,0
20241028,142600,60058273,436,436,436,436,0
20241028,142500,60058273,436,436,436,436,0
20241028,142400,60058273,436,436,436,436,0
20241028,142300,60058273,436,436,436,436,0
20241028,142200,60058273,436,436,436,436,1
20241028,142100,60057837,436,436,436,436,0
20241028,142000,60057837,436,436,436,436,0
20241028,141900,60057837,436,436,436,436,400
20241028,141800,59883437,436,436,436,436,6
20241028,141700,59880821,436,436,436,436,0
20241028,141600,59880821,436,436,436,436,0
20241028,141500,59880821,436,436,436,436,0
20241028,141400,59880821,436,436,436,436,0
20241028,141300,59880821,436,436,436,436,0
20241028,141200,59880821,436,436,436,436,0
20241028,141100,59880821,436,436,436,436,0
20241028,141000,59880821,436,438,438,436,537
20241028,140900,59645619,438,438,438,438,0
20241028,140800,59645619,438,438,438,438,0
20241028,140700,59645619,438,438,438,438,0
20241028,140600,59645619,438,438,438,438,2
20241028,140500,59644743,436,436,436,436,0
20241028,140400,59644743,436,436,436,436,0
20241028,140300,59644743,436,438,438,436,25585
20241028,140200,48461860,438,438,438,438,0
20241028,140100,48461860,438,438,438,438,48
20241028,140000,48440836,439,439,439,439,52
20241028,135900,48418008,440,440,440,440,0
20241028,135800,48418008,440,440,440,440,0
20241028,135700,48418008,440,440,440,440,315
20241028,135600,48279408,440,440,440,440,0
20241028,135500,48279408,440,440,440,440,0
20241028,135400,48279408,440,440,440,440,0
20241028,135300,48279408,440,440,440,440,0
20241028,135200,48279408,440,440,440,440,0
20241028,135100,48279408,440,440,440,440,0
20241028,135000,48279408,440,440,440,440,0
20241028,134900,48279408,440,440,440,440,0
20241028,134800,48279408,440,440,440,440,0
20241028,134700,48279408,440,440,440,440,1
20241028,134600,48278968,439,439,439,439,54
20241028,134500,48255262,439,439,439,439,31
20241028,134400,48241653,438,438,438,438,0
20241028,134300,48241653,438,438,438,438,0
20241028,134200,48241653,438,438,438,438,0
20241028,134100,48241653,438,438,438,438,0
20241028,134000,48241653,438,438,438,438,500
20241028,133900,48022653,438,438,438,438,0
20241028,133800,48022653,438,438,438,438,185
20241028,133700,47941623,437,437,437,437,0
20241028,133600,47941623,437,437,437,437,0
20241028,133500,47941623,437,437,437,437,285
20241028,133400,47817078,436,436,436,436,0
20241028,133300,47817078,436,436,436,436,0
20241028,133200,47817078,436,436,436,436,0
20241028,133100,47817078,436,436,436,436,0
20241028,133000,47817078,436,436,436,436,0
20241028,132900,47817078,436,436,436,436,0
20241028,132800,47817078,436,436,436,436,1
20241028,132700,47816642,437,437,437,437,0
20241028,132600,47816642,437,437,437,437,778
20241028,132500,47476656,437,437,437,437,1577
20241028,132400,46787507,437,437,437,437,3330
20241028,132300,45332297,437,437,437,437,0
20241028,132200,45332297,437,437,437,437,0
20241028,132100,45332297,437,437,437,437,0
20241028,132000,45332297,437,437,437,437,0
20241028,131900,45332297,437,437,437,437,0
20241028,131800,45332297,437,437,437,437,0
20241028,131700,45332297,437,437,437,437,0
20241028,131600,45332297,437,437,437,437,0
20241028,131500,45332297,437,437,437,437,0
20241028,131400,45332297,437,437,437,437,0
20241028,131300,45332297,437,437,437,437,0
20241028,131200,45332297,437,437,437,437,0
20241028,131100,45332297,437,437,437,437,0
20241028,131000,45332297,437,437,437,437,0
20241028,130900,45332297,437,437,437,437,0
20241028,130800,45332297,437,437,437,437,0
20241028,130700,45332297,437,437,437,437,0
20241028,130600,45332297,437,437,437,437,1
20241028,130500,45331860,437,437,437,437,0
20241028,130400,45331860,437,437,437,437,3
20241028,130300,45330549,437,437,437,437,0
20241028,130200,45330549,437,437,437,437,0
20241028,130100,45330549,437,437,437,437,0
20241028,130000,45330549,437,437,437,437,1
20241028,125900,45330112,437,437,437,437,0
20241028,125800,45330112,437,437,437,437,2
20241028,125700,45329238,437,437,437,437,14
20241028,125600,45323120,436,436,436,436,114
20241028,125500,45273416,436,437,437,436,2
20241028,125400,45272543,437,437,437,437,0
20241028,125300,45272543,437,437,437,437,6
20241028,125200,45269921,437,437,437,437,6
20241028,125100,45267299,437,437,437,437,4
20241028,125000,45265551,437,437,437,437,0
20241028,124900,45265551,437,437,437,437,0
20241028,124800,45265551,437,437,437,437,1
20241028,124700,45265114,437,437,437,437,0
20241028,124600,45265114,437,437,437,437,1
20241028,124500,45264677,436,436,436,436,0
20241028,124400,45264677,436,436,436,436,0
20241028,124300,45264677,436,436,436,436,85
20241028,124200,45227617,435,435,435,435,0
20241028,124100,45227617,435,434,435,434,9544
20241028,124000,41085436,434,434,434,434,0
20241028,123900,41085436,434,434,434,434,1305
20241028,123800,40519066,434,434,434,434,1001
20241028,123700,40084632,434,434,434,434,0
20241028,123600,40084632,434,435,436,433,10684
20241028,123500,35454075,436,436,436,436,1
20241028,123400,35453639,436,436,436,436,1001
20241028,123300,35017203,436,436,436,436,0
20241028,123200,35017203,436,436,436,436,484
20241028,123100,34806179,436,436,436,436,1
20241028,123000,34805743,436,436,436,436,1
20241028,122900,34805307,436,436,436,436,66
20241028,122800,34776531,436,436,436,436,2
20241028,122700,34775659,436,436,436,436,1
20241028,122600,34775223,436,436,436,436,311
20241028,122500,34639627,437,437,437,437,2
20241028,122400,34638753,437,437,437,437,1
20241028,122300,34638316,437,437,437,437,0
20241028,122200,34638316,437,435,437,435,9571
20241028,122100,30474844,434,434,434,434,0
20241028,122000,30474844,434,434,434,434,900
20241028,121900,30084244,434,434,434,434,0
20241028,121800,30084244,434,434,434,434,304
20241028,121700,29952308,432,433,433,432,1716
20241028,121600,29210380,432,433,433,432,1978
20241028,121500,28354806,433,434,434,433,449
20241028,121400,28160387,433,434,434,433,5
20241028,121300,28158219,434,434,434,434,1
20241028,121200,28157785,434,434,434,434,1815
20241028,121100,27370075,435,435,435,435,0
20241028,121000,27370075,435,435,435,435,0
20241028,120900,27370075,435,435,435,435,0
20241028,120800,27370075,435,435,435,435,0
20241028,120700,27370075,435,435,435,435,2
20241028,120600,27369205,435,435,435,435,0
20241028,120500,27369205,435,435,435,435,1
20241028,120400,27368770,435,435,435,435,2
20241028,120300,27367900,435,435,435,435,0
20241028,120200,27367900,435,435,435,435,1
20241028,120100,27367465,435,435,435,435,0
20241028,120000,27367465,435,435,435,435,0
20241028,115900,27367465,435,435,435,435,0
20241028,115800,27367465,435,435,435,435,0
20241028,115700,27367465,435,435,435,435,0
20241028,115600,27367465,435,435,435,435,2115
20241028,115500,26447440,436,436,436,436,27
20241028,115400,26435668,437,437,437,437,0
20241028,115300,26435668,437,437,437,437,0
20241028,115200,26435668,437,437,437,437,0
20241028,115100,26435668,437,437,437,437,109
20241028,115000,26388035,437,437,437,437,0
20241028,114900,26388035,437,437,437,437,0
20241028,114800,26388035,437,437,437,437,0
20241028,114700,26388035,437,437,437,437,2
20241028,114600,26387161,437,437,437,437,1
20241028,114500,26386724,436,436,436,436,423
20241028,114400,26202296,436,436,436,436,1
20241028,114300,26201860,436,436,436,436,0
20241028,114200,26201860,436,436,436,436,6
20241028,114100,26199244,436,436,436,436,0
20241028,114000,26199244,436,436,436,436,0
20241028,113900,26199244,436,436,436,436,0
20241028,113800,26199244,436,436,436,436,0
20241028,113700,26199244,436,436,436,436,0
20241028,113600,26199244,436,436,436,436,0
20241028,113500,26199244,436,436,436,436,0
20241028,113400,26199244,436,436,436,436,0
20241028,113300,26199244,436,436,436,436,0
20241028,113200,26199244,436,436,436,436,0
20241028,113100,26199244,436,436,436,436,0
20241028,113000,26199244,436,436,436,436,1
20241028,112900,26198808,435,435,435,435,0
20241028,112800,26198808,435,435,435,435,0
20241028,112700,26198808,435,435,435,435,0
20241028,112600,26198808,435,435,435,435,0
20241028,112500,26198808,435,435,435,435,0
20241028,112400,26198808,435,435,435,435,5
20241028,112300,26196633,435,435,435,435,0
20241028,112200,26196633,435,435,435,435,666
20241028,112100,25906923,436,436,436,436,1
20241028,112000,25906487,436,436,436,436,70
20241028,111900,25875967,437,437,437,437,1
20241028,111800,25875530,437,437,437,437,1
20241028,111700,25875093,437,437,437,437,0
20241028,111600,25875093,437,437,437,437,0
20241028,111500,25875093,437,435,437,435,101
20241028,111400,25830958,436,436,436,436,5
20241028,111300,25828778,436,436,436,436,503
20241028,111200,25609470,437,437,437,437,300
20241028,111100,25478370,436,439,439,436,25458
20241028,111000,14355309,439,439,439,439,10
20241028,110900,14350919,441,441,441,441,0
20241028,110800,14350919,441,441,441,441,0
20241028,110700,14350919,441,441,441,441,0
20241028,110600,14350919,441,441,441,441,0
20241028,110500,14350919,441,441,441,441,0
20241028,110400,14350919,441,441,441,441,0
20241028,110300,14350919,441,441,441,441,0
20241028,110200,14350919,441,441,441,441,72
20241028,110100,14319167,441,441,441,441,0
20241028,110000,14319167,441,441,441,441,0
20241028,105900,14319167,441,441,441,441,1
20241028,105800,14318726,439,439,439,439,0
20241028,105700,14318726,439,439,439,439,0
20241028,105600,14318726,439,439,439,439,1
20241028,105500,14318287,440,440,440,440,0
20241028,105400,14318287,440,440,440,440,0
20241028,105300,14318287,440,440,440,440,0
20241028,105200,14318287,440,440,440,440,0
20241028,105100,14318287,440,440,440,440,0
20241028,105000,14318287,440,440,440,440,200
20241028,104900,14230287,441,441,441,441,0
20241028,104800,14230287,441,441,441,441,0
20241028,104700,14230287,441,441,441,441,0
20241028,104600,14230287,441,441,441,441,0
20241028,104500,14230287,441,441,441,441,0
20241028,104400,14230287,441,441,441,441,0
20241028,104300,14230287,441,441,441,441,0
20241028,104200,14230287,441,441,441,441,0
20241028,104100,14230287,441,441,441,441,3
20241028,104000,14228964,441,441,441,441,0
20241028,103900,14228964,441,441,441,441,0
20241028,103800,14228964,441,441,441,441,0
20241028,103700,14228964,441,441,441,441,0
20241028,103600,14228964,441,441,441,441,0
20241028,103500,14228964,441,441,441,441,1
20241028,103400,14228523,441,441,441,441,0
20241028,103300,14228523,441,441,441,441,0
20241028,103200,14228523,441,441,441,441,0
20241028,103100,14228523,441,441,441,441,0
20241028,103000,14228523,441,441,441,441,0
20241028,102900,14228523,441,441,441,441,0
20241028,102800,14228523,441,441,441,441,1
20241028,102700,14228082,441,441,441,441,0
20241028,102600,14228082,441,441,441,441,0
20241028,102500,14228082,441,441,441,441,11
20241028,102400,14223231,441,441,441,441,0
20241028,102300,14223231,441,440,441,440,201
20241028,102200,14134591,441,441,441,441,0
20241028,102100,14134591,441,441,441,441,2
20241028,102000,14133709,439,439,439,439,0
20241028,101900,14133709,439,439,439,439,1
20241028,101800,14133270,441,441,441,441,30
20241028,101700,14120040,441,441,441,441,0
20241028,101600,14120040,441,441,441,441,0
20241028,101500,14120040,441,441,441,441,0
20241028,101400,14120040,441,441,441,441,0
20241028,101300,14120040,441,441,441,441,2
20241028,101200,14119158,441,441,441,441,25
20241028,101100,14108133,441,441,441,441,1
20241028,101000,14107692,441,441,441,441,0
20241028,100900,14107692,441,441,441,441,50
20241028,100800,14085642,441,441,441,441,0
20241028,100700,14085642,441,441,441,441,200
20241028,100600,13997442,440,440,440,440,0
20241028,100500,13997442,440,440,440,440,0
20241028,100400,13997442,440,440,440,440,1
20241028,100300,13997002,440,440,440,440,0
20241028,100200,13997002,440,440,440,440,0
20241028,100100,13997002,440,440,440,440,0
20241028,100000,13997002,440,440,440,440,0
20241028,095900,13997002,440,440,440,440,2
20241028,095800,13996122,439,439,439,439,0
20241028,095700,13996122,439,439,439,439,0
20241028,095600,13996122,439,439,439,439,68
20241028,095500,13966270,440,440,440,440,0
20241028,095400,13966270,440,440,440,440,0
20241028,095300,13966270,440,440,440,440,11
20241028,095200,13961430,440,441,441,440,29
20241028,095100,13948661,441,441,441,441,0
20241028,095000,13948661,441,441,441,441,0
20241028,094900,13948661,441,441,441,441,0
20241028,094800,13948661,441,441,441,441,0
20241028,094700,13948661,441,441,441,441,49
20241028,094600,13927052,441,442,442,441,203
20241028,094500,13837327,442,442,442,442,0
20241028,094400,13837327,442,442,442,442,0
20241028,094300,13837327,442,442,442,442,0
20241028,094200,13837327,442,442,442,442,10
20241028,094100,13832907,442,442,442,442,10
20241028,094000,13828487,442,442,442,442,16
20241028,093900,13821415,442,442,442,441,172
20241028,093800,13745481,442,442,442,442,0
20241028,093700,13745481,442,442,442,442,5
20241028,093600,13743271,442,442,442,442,2
20241028,093500,13742387,442,442,442,442,10
20241028,093400,13737967,441,441,441,441,112
20241028,093300,13688575,441,441,442,439,60
20241028,093200,13662158,442,441,442,439,44
20241028,093100,13642731,439,441,442,439,11
20241028,093000,13637878,441,441,441,441,1
20241028,092900,13637437,439,439,439,439,0
20241028,092800,13637437,439,440,440,439,1326
20241028,092700,13054315,439,440,440,439,2
20241028,092600,13053436,440,440,440,440,26
20241028,092500,13041996,440,439,440,439,12
20241028,092400,13036720,439,439,439,439,8
20241028,092300,13033208,437,437,437,437,1
20241028,092200,13032771,437,438,438,437,1906
20241028,092100,12198755,438,439,439,438,1000
20241028,092000,11760642,441,441,441,441,0
20241028,091900,11760642,441,441,441,441,200
20241028,091800,11672442,441,441,441,441,24
20241028,091700,11661858,439,439,439,439,40
20241028,091600,11644298,439,439,439,439,255
20241028,091500,11532353,439,439,439,439,1
20241028,091400,11531914,442,442,442,442,0
20241028,091300,11531914,442,442,442,442,0
20241028,091200,11531914,442,441,442,441,5
20241028,091100,11529705,439,440,440,437,726
20241028,091000,11211951,442,442,442,442,0
20241028,090900,11211951,442,439,442,439,131
20241028,090800,11154433,442,440,443,434,4035
20241028,090700,9395294,440,441,441,440,2
20241028,090600,9394413,445,445,445,445,0
20241028,090500,9394413,445,444,446,437,4136
20241028,090400,7575940,445,445,445,445,0
20241028,090300,7575940,445,446,446,445,83
20241028,090200,7538965,455,455,455,455,1
20241028,090100,7538510,448,448,448,448,2129
20241028,090000,6584718,459,452,459,448,14575