stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,190200,52608886,277,277,277,277,4748
20241028,190100,52608886,277,277,277,277,0
20241028,190000,52608886,277,277,277,277,0
20241028,185900,52608886,277,277,277,277,0
20241028,185800,52608886,277,277,277,277,0
20241028,185700,52608886,277,277,277,277,0
20241028,185600,52608886,277,277,277,277,0
20241028,185500,52608886,277,277,277,277,0
20241028,185400,52608886,277,277,277,277,0
20241028,185300,52608886,277,277,277,277,0
20241028,185200,52608886,277,277,277,277,0
20241028,185100,52608886,277,277,277,277,0
20241028,185000,52608886,277,277,277,277,0
20241028,184900,52608886,277,277,277,277,0
20241028,184800,52608886,277,277,277,277,0
20241028,184700,52608886,277,277,277,277,0
20241028,184600,52608886,277,277,277,277,0
20241028,184500,52608886,277,277,277,277,0
20241028,184400,52608886,277,277,277,277,0
20241028,184300,52608886,277,277,277,277,0
20241028,184200,52608886,277,277,277,277,0
20241028,184100,52608886,277,277,277,277,0
20241028,184000,52608886,277,277,277,277,0
20241028,183900,52608886,277,277,277,277,0
20241028,183800,52608886,277,277,277,277,0
20241028,183700,52608886,277,277,277,277,0
20241028,183600,52608886,277,277,277,277,0
20241028,183500,52608886,277,277,277,277,0
20241028,183400,52608886,277,277,277,277,0
20241028,183300,52608886,277,277,277,277,0
20241028,183200,52608886,277,277,277,277,4748
20241028,183100,52608886,277,277,277,277,0
20241028,183000,52608886,277,277,277,277,0
20241028,182900,52608886,277,277,277,277,0
20241028,182800,52608886,277,277,277,277,0
20241028,182700,52608886,277,277,277,277,0
20241028,182600,52608886,277,277,277,277,0
20241028,182500,52608886,277,277,277,277,0
20241028,182400,52608886,277,277,277,277,0
20241028,182300,52608886,277,277,277,277,0
20241028,182200,52608886,277,277,277,277,0
20241028,182100,52608886,277,277,277,277,0
20241028,182000,52608886,277,277,277,277,0
20241028,181900,52608886,277,277,277,277,0
20241028,181800,52608886,277,277,277,277,0
20241028,181700,52608886,277,277,277,277,0
20241028,181600,52608886,277,277,277,277,0
20241028,181500,52608886,277,277,277,277,0
20241028,181400,52608886,277,277,277,277,0
20241028,181300,52608886,277,277,277,277,0
20241028,181200,52608886,277,277,277,277,0
20241028,181100,52608886,277,277,277,277,0
20241028,181000,52608886,277,277,277,277,0
20241028,180900,52608886,277,277,277,277,0
20241028,180800,52608886,277,277,277,277,0
20241028,180700,52608886,277,277,277,277,0
20241028,180600,52608886,277,277,277,277,0
20241028,180500,52608886,277,277,277,277,0
20241028,180400,52608886,277,277,277,277,0
20241028,180300,52608886,277,277,277,277,0
20241028,180200,52608886,277,277,277,277,4748
20241028,180100,52608886,277,277,277,277,0
20241028,180000,52608886,277,277,277,277,0
20241028,175900,52608886,277,277,277,277,0
20241028,175800,52608886,277,277,277,277,0
20241028,175700,52608886,277,277,277,277,0
20241028,175600,52608886,277,277,277,277,0
20241028,175500,52608886,277,277,277,277,0
20241028,175400,52608886,277,277,277,277,0
20241028,175300,52608886,277,277,277,277,0
20241028,175200,52608886,277,277,277,277,0
20241028,175100,52608886,277,277,277,277,0
20241028,175000,52608886,277,277,277,277,0
20241028,174900,52608886,277,277,277,277,0
20241028,174800,52608886,277,277,277,277,0
20241028,174700,52608886,277,277,277,277,0
20241028,174600,52608886,277,277,277,277,0
20241028,174500,52608886,277,277,277,277,0
20241028,174400,52608886,277,277,277,277,0
20241028,174300,52608886,277,277,277,277,0
20241028,174200,52608886,277,277,277,277,0
20241028,174100,52608886,277,277,277,277,0
20241028,174000,52608886,277,277,277,277,0
20241028,173900,52608886,277,277,277,277,0
20241028,173800,52608886,277,277,277,277,0
20241028,173700,52608886,277,277,277,277,0
20241028,173600,52608886,277,277,277,277,0
20241028,173500,52608886,277,277,277,277,0
20241028,173400,52608886,277,277,277,277,0
20241028,173300,52608886,277,277,277,277,0
20241028,173200,52608886,277,277,277,277,4748
20241028,173100,52608886,277,277,277,277,0
20241028,173000,52608886,277,277,277,277,0
20241028,172900,52608886,277,277,277,277,0
20241028,172800,52608886,277,277,277,277,0
20241028,172700,52608886,277,277,277,277,0
20241028,172600,52608886,277,277,277,277,0
20241028,172500,52608886,277,277,277,277,0
20241028,172400,52608886,277,277,277,277,0
20241028,172300,52608886,277,277,277,277,0
20241028,172200,52608886,277,277,277,277,0
20241028,172100,52608886,277,277,277,277,0
20241028,172000,52608886,277,277,277,277,0
20241028,171900,52608886,277,277,277,277,0
20241028,171800,52608886,277,277,277,277,0
20241028,171700,52608886,277,277,277,277,0
20241028,171600,52608886,277,277,277,277,0
20241028,171500,52608886,277,277,277,277,0
20241028,171400,52608886,277,277,277,277,0
20241028,171300,52608886,277,277,277,277,0
20241028,171200,52608886,277,277,277,277,0
20241028,171100,52608886,277,277,277,277,0
20241028,171000,52608886,277,277,277,277,0
20241028,170900,52608886,277,277,277,277,0
20241028,170800,52608886,277,277,277,277,0
20241028,170700,52608886,277,277,277,277,0
20241028,170600,52608886,277,277,277,277,0
20241028,170500,52608886,277,277,277,277,0
20241028,170400,52608886,277,277,277,277,0
20241028,170300,52608886,277,277,277,277,0
20241028,170200,52608886,277,277,277,277,4748
20241028,170100,52608886,277,277,277,277,0
20241028,170000,52608886,277,277,277,277,0
20241028,165900,52608886,277,277,277,277,0
20241028,165800,52608886,277,277,277,277,0
20241028,165700,52608886,277,277,277,277,0
20241028,165600,52608886,277,277,277,277,0
20241028,165500,52608886,277,277,277,277,0
20241028,165400,52608886,277,277,277,277,0
20241028,165300,52608886,277,277,277,277,0
20241028,165200,52608886,277,277,277,277,0
20241028,165100,52608886,277,277,277,277,0
20241028,165000,52608886,277,277,277,277,0
20241028,164900,52608886,277,277,277,277,0
20241028,164800,52608886,277,277,277,277,0
20241028,164700,52608886,277,277,277,277,0
20241028,164600,52608886,277,277,277,277,0
20241028,164500,52608886,277,277,277,277,0
20241028,164400,52608886,277,277,277,277,0
20241028,164300,52608886,277,277,277,277,0
20241028,164200,52608886,277,277,277,277,0
20241028,164100,52608886,277,277,277,277,0
20241028,164000,52608886,277,277,277,277,0
20241028,163900,52608886,277,277,277,277,0
20241028,163800,52608886,277,277,277,277,0
20241028,163700,52608886,277,277,277,277,0
20241028,163600,52608886,277,277,277,277,0
20241028,163500,52608886,277,277,277,277,0
20241028,163400,52608886,277,277,277,277,0
20241028,163300,52608886,277,277,277,277,0
20241028,163200,52608886,277,277,277,277,4748
20241028,163100,52608886,277,277,277,277,0
20241028,163000,52608886,277,277,277,277,0
20241028,162900,52608886,277,277,277,277,0
20241028,162800,52608886,277,277,277,277,0
20241028,162700,52608886,277,277,277,277,0
20241028,162600,52608886,277,277,277,277,0
20241028,162500,52608886,277,277,277,277,0
20241028,162400,52608886,277,277,277,277,0
20241028,162300,52608886,277,277,277,277,0
20241028,162200,52608886,277,277,277,277,0
20241028,162100,52608886,277,277,277,277,0
20241028,162000,52608886,277,277,277,277,0
20241028,161900,52608886,277,277,277,277,0
20241028,161800,52608886,277,277,277,277,0
20241028,161700,52608886,277,277,277,277,0
20241028,161600,52608886,277,277,277,277,0
20241028,161500,52608886,277,277,277,277,0
20241028,161400,52608886,277,277,277,277,0
20241028,161300,52608886,277,277,277,277,0
20241028,161200,52608886,277,277,277,277,0
20241028,161100,52608886,277,277,277,277,0
20241028,161000,52608886,277,277,277,277,0
20241028,160900,52608886,277,277,277,277,0
20241028,160800,52608886,277,277,277,277,0
20241028,160700,52608886,277,277,277,277,0
20241028,160600,52608886,277,277,277,277,0
20241028,160500,52608886,277,277,277,277,0
20241028,160400,52608886,277,277,277,277,0
20241028,160300,52608886,277,277,277,277,0
20241028,160200,52608886,277,277,277,277,4748
20241028,160100,52608886,277,277,277,277,0
20241028,160000,52608886,277,277,277,277,0
20241028,155900,52608886,277,277,277,277,0
20241028,155800,52608886,277,277,277,277,0
20241028,155700,52608886,277,277,277,277,0
20241028,155600,52608886,277,277,277,277,0
20241028,155500,52608886,277,277,277,277,0
20241028,155400,52608886,277,277,277,277,0
20241028,155300,52608886,277,277,277,277,0
20241028,155200,52608886,277,277,277,277,0
20241028,155100,52608886,277,277,277,277,0
20241028,155000,52608886,277,277,277,277,0
20241028,154900,52608886,277,277,277,277,0
20241028,154800,52608886,277,277,277,277,0
20241028,154700,52608886,277,277,277,277,0
20241028,154600,52608886,277,277,277,277,0
20241028,154500,52608886,277,277,277,277,0
20241028,154400,52608886,277,277,277,277,0
20241028,154300,52608886,277,277,277,277,0
20241028,154200,52608886,277,277,277,277,0
20241028,154100,52608886,277,277,277,277,0
20241028,154000,52608886,277,277,277,277,0
20241028,153900,52608886,277,277,277,277,0
20241028,153800,52608886,277,277,277,277,0
20241028,153700,52608886,277,277,277,277,0
20241028,153600,52608886,277,277,277,277,0
20241028,153500,52608886,277,277,277,277,0
20241028,153400,52608886,277,277,277,277,0
20241028,153300,52608886,277,277,277,277,0
20241028,153200,52608886,277,277,277,277,4748
20241028,153100,52608886,277,277,277,277,0
20241028,153000,52608886,277,277,277,277,4748
20241028,152900,51293690,277,277,277,277,0
20241028,152800,51293690,277,277,277,277,0
20241028,152700,51293690,277,277,277,277,0
20241028,152600,51293690,277,277,277,277,0
20241028,152500,51293690,277,277,277,277,0
20241028,152400,51293690,277,277,277,277,0
20241028,152300,51293690,277,277,277,277,0
20241028,152200,51293690,277,277,277,277,0
20241028,152100,51293690,277,277,277,277,0
20241028,152000,51293690,277,277,277,277,0
20241028,151900,51293690,277,277,277,277,2
20241028,151800,51293136,277,277,277,277,0
20241028,151700,51293136,277,277,277,277,500
20241028,151600,51154636,277,277,277,277,0
20241028,151500,51154636,277,277,277,277,0
20241028,151400,51154636,277,277,277,277,0
20241028,151300,51154636,277,277,277,277,0
20241028,151200,51154636,277,276,277,276,12
20241028,151100,51151316,275,275,275,275,8000
20241028,151000,48951316,276,276,276,276,2
20241028,150900,48950764,276,276,276,276,3
20241028,150800,48949936,276,276,276,276,0
20241028,150700,48949936,276,276,276,276,200
20241028,150600,48894736,276,275,276,275,101
20241028,150500,48866861,276,276,276,276,1
20241028,150400,48866585,276,275,276,275,4
20241028,150300,48865482,275,275,275,275,5000
20241028,150200,47490482,275,275,275,275,0
20241028,150100,47490482,275,275,275,275,2290
20241028,150000,46860732,275,276,276,275,12
20241028,145900,46857422,276,276,276,276,4
20241028,145800,46856318,276,276,276,276,1963
20241028,145700,46314530,277,277,277,277,0
20241028,145600,46314530,277,277,277,277,0
20241028,145500,46314530,277,277,277,277,0
20241028,145400,46314530,277,277,277,277,5
20241028,145300,46313145,276,276,276,276,0
20241028,145200,46313145,276,276,276,276,1
20241028,145100,46312869,276,277,277,276,2
20241028,145000,46312316,277,277,277,277,0
20241028,144900,46312316,277,277,277,277,0
20241028,144800,46312316,277,277,277,277,0
20241028,144700,46312316,277,277,277,277,10
20241028,144600,46309546,277,277,277,277,0
20241028,144500,46309546,277,277,277,277,2
20241028,144400,46308992,277,277,277,277,0
20241028,144300,46308992,277,277,277,277,0
20241028,144200,46308992,277,277,277,277,0
20241028,144100,46308992,277,277,277,277,0
20241028,144000,46308992,277,277,277,277,0
20241028,143900,46308992,277,277,277,277,0
20241028,143800,46308992,277,277,277,277,0
20241028,143700,46308992,277,277,277,277,0
20241028,143600,46308992,277,277,277,277,0
20241028,143500,46308992,277,277,277,277,0
20241028,143400,46308992,277,277,277,277,0
20241028,143300,46308992,277,277,277,277,360
20241028,143200,46209272,277,277,277,277,0
20241028,143100,46209272,277,277,277,277,0
20241028,143000,46209272,277,277,277,277,0
20241028,142900,46209272,277,276,277,276,3
20241028,142800,46208443,275,276,276,275,2
20241028,142700,46207892,276,276,276,276,0
20241028,142600,46207892,276,276,276,276,0
20241028,142500,46207892,276,276,276,276,0
20241028,142400,46207892,276,276,276,276,0
20241028,142300,46207892,276,276,276,276,1700
20241028,142200,45738692,276,276,276,276,2
20241028,142100,45738140,276,276,276,276,0
20241028,142000,45738140,276,276,276,275,702
20241028,141900,45544389,276,276,276,276,0
20241028,141800,45544389,276,276,276,276,0
20241028,141700,45544389,276,276,276,276,0
20241028,141600,45544389,276,276,276,276,0
20241028,141500,45544389,276,276,276,276,731
20241028,141400,45342633,276,276,276,276,0
20241028,141300,45342633,276,276,276,276,0
20241028,141200,45342633,276,276,276,276,4000
20241028,141100,44238633,276,276,276,276,0
20241028,141000,44238633,276,276,276,276,0
20241028,140900,44238633,276,276,276,276,0
20241028,140800,44238633,276,276,276,276,0
20241028,140700,44238633,276,276,276,276,0
20241028,140600,44238633,276,276,276,276,0
20241028,140500,44238633,276,276,276,276,0
20241028,140400,44238633,276,276,276,276,0
20241028,140300,44238633,276,276,276,276,0
20241028,140200,44238633,276,276,276,276,6509
20241028,140100,42442149,276,276,276,276,0
20241028,140000,42442149,276,276,276,276,0
20241028,135900,42442149,276,276,276,276,0
20241028,135800,42442149,276,276,277,276,30
20241028,135700,42433865,277,277,277,277,0
20241028,135600,42433865,277,277,277,277,10
20241028,135500,42431095,276,276,276,276,0
20241028,135400,42431095,276,276,276,276,0
20241028,135300,42431095,276,276,276,276,0
20241028,135200,42431095,276,276,276,276,20
20241028,135100,42425575,276,276,276,276,20
20241028,135000,42420055,277,277,277,277,0
20241028,134900,42420055,277,277,277,277,0
20241028,134800,42420055,277,277,277,277,0
20241028,134700,42420055,277,277,277,277,0
20241028,134600,42420055,277,277,277,277,0
20241028,134500,42420055,277,277,277,277,0
20241028,134400,42420055,277,277,277,277,0
20241028,134300,42420055,277,277,277,277,0
20241028,134200,42420055,277,277,277,277,1
20241028,134100,42419778,276,276,276,276,0
20241028,134000,42419778,276,276,276,276,0
20241028,133900,42419778,276,276,276,276,0
20241028,133800,42419778,276,276,276,276,0
20241028,133700,42419778,276,276,276,276,0
20241028,133600,42419778,276,276,276,276,1
20241028,133500,42419502,277,277,277,277,1
20241028,133400,42419225,277,277,277,277,100
20241028,133300,42391525,277,277,277,277,0
20241028,133200,42391525,277,277,277,277,0
20241028,133100,42391525,277,277,277,276,5
20241028,133000,42390141,276,276,276,276,0
20241028,132900,42390141,276,277,277,276,2
20241028,132800,42389588,276,276,276,276,41
20241028,132700,42378272,277,277,277,277,0
20241028,132600,42378272,277,277,277,277,0
20241028,132500,42378272,277,276,277,276,4
20241028,132400,42377165,277,277,277,277,1
20241028,132300,42376888,277,277,277,277,100
20241028,132200,42349188,278,278,278,277,200
20241028,132100,42293598,276,278,278,276,150
20241028,132000,42251900,278,277,278,277,1592
20241028,131900,41810230,278,278,278,278,100
20241028,131800,41782430,278,278,278,278,100
20241028,131700,41754630,278,278,278,278,100
20241028,131600,41726830,278,278,278,278,100
20241028,131500,41699030,278,278,278,277,3239
20241028,131400,40801613,278,277,278,277,16109
20241028,131300,36339399,277,277,277,277,10
20241028,131200,36336629,277,277,277,276,31
20241028,131100,36328043,277,277,277,276,22
20241028,131000,36321950,277,277,277,277,0
20241028,130900,36321950,277,277,277,277,10
20241028,130800,36319180,277,277,277,277,15
20241028,130700,36315025,277,277,277,277,10
20241028,130600,36312255,277,277,277,277,10
20241028,130500,36309485,276,277,277,276,12
20241028,130400,36306172,276,277,277,276,22
20241028,130300,36300080,277,277,277,277,13
20241028,130200,36296479,277,277,277,277,20
20241028,130100,36290939,276,277,277,276,2
20241028,130000,36290386,276,277,277,276,22
20241028,125900,36284293,277,277,277,277,10
20241028,125800,36281523,277,277,277,277,0
20241028,125700,36281523,277,277,277,277,10
20241028,125600,36278753,277,277,277,277,12
20241028,125500,36275429,277,277,277,276,43
20241028,125400,36263530,276,277,277,276,26
20241028,125300,36256331,276,276,276,276,0
20241028,125200,36256331,276,277,277,276,47
20241028,125100,36243328,277,277,277,277,35
20241028,125000,36233633,277,275,277,275,11
20241028,124900,36230588,277,277,277,277,11
20241028,124800,36227541,277,277,277,277,0
20241028,124700,36227541,277,277,277,275,12
20241028,124600,36224219,277,277,277,275,16
20241028,124500,36219789,276,277,277,276,25
20241028,124400,36212875,277,277,277,277,10
20241028,124300,36210105,277,277,277,277,0
20241028,124200,36210105,277,276,277,276,47
20241028,124100,36197111,277,277,277,277,10
20241028,124000,36194341,277,277,277,277,14
20241028,123900,36190463,277,277,277,277,0
20241028,123800,36190463,277,276,277,276,110
20241028,123700,36160093,277,277,277,277,1010
20241028,123600,35880323,277,276,277,276,2265
20241028,123500,35255170,276,276,276,276,7444
20241028,123400,33200626,276,276,276,276,6106
20241028,123300,31515370,276,276,276,276,0
20241028,123200,31515370,276,276,276,276,100
20241028,123100,31487770,276,275,276,275,60
20241028,123000,31471260,276,276,276,276,10
20241028,122900,31468500,276,276,276,276,3623
20241028,122800,30468552,276,275,276,275,337
20241028,122700,30375867,276,276,276,275,5
20241028,122600,30374488,276,276,276,276,1
20241028,122500,30374212,276,276,276,276,533
20241028,122400,30227104,275,275,275,275,751
20241028,122300,30020579,275,275,275,275,0
20241028,122200,30020579,275,275,275,275,1
20241028,122100,30020304,276,276,276,276,0
20241028,122000,30020304,276,275,276,275,18
20241028,121900,30015344,276,276,276,275,52
20241028,121800,30001014,276,276,276,276,0
20241028,121700,30001014,276,276,276,276,10
20241028,121600,29998254,276,276,276,276,0
20241028,121500,29998254,276,276,276,276,4
20241028,121400,29997150,276,276,276,276,0
20241028,121300,29997150,276,276,276,276,0
20241028,121200,29997150,276,275,276,275,878
20241028,121100,29755690,276,276,276,276,25
20241028,121000,29748790,276,276,276,276,0
20241028,120900,29748790,276,276,276,276,0
20241028,120800,29748790,276,276,276,275,706
20241028,120700,29554129,276,276,276,275,1046
20241028,120600,29265458,275,276,276,275,735
20241028,120500,29062663,276,276,276,276,0
20241028,120400,29062663,276,276,276,276,0
20241028,120300,29062663,276,276,276,276,3
20241028,120200,29061835,275,276,276,275,14
20241028,120100,29057984,276,276,276,276,0
20241028,120000,29057984,276,276,276,276,0
20241028,115900,29057984,276,276,276,276,0
20241028,115800,29057984,276,276,276,276,0
20241028,115700,29057984,276,276,276,276,0
20241028,115600,29057984,276,275,276,275,3
20241028,115500,29057157,276,276,276,275,3
20241028,115400,29056330,275,275,275,275,1
20241028,115300,29056055,276,275,276,275,2
20241028,115200,29055504,276,276,276,276,0
20241028,115100,29055504,276,276,276,276,0
20241028,115000,29055504,276,276,276,276,0
20241028,114900,29055504,276,276,276,276,0
20241028,114800,29055504,276,276,276,276,0
20241028,114700,29055504,276,276,276,276,0
20241028,114600,29055504,276,276,276,276,0
20241028,114500,29055504,276,276,276,276,0
20241028,114400,29055504,276,276,276,276,0
20241028,114300,29055504,276,276,276,276,0
20241028,114200,29055504,276,276,276,276,0
20241028,114100,29055504,276,276,276,276,0
20241028,114000,29055504,276,276,276,276,0
20241028,113900,29055504,276,276,276,276,0
20241028,113800,29055504,276,276,276,276,0
20241028,113700,29055504,276,276,276,276,0
20241028,113600,29055504,276,276,276,276,4
20241028,113500,29054400,275,275,275,275,0
20241028,113400,29054400,275,275,275,275,0
20241028,113300,29054400,275,275,275,275,0
20241028,113200,29054400,275,275,275,275,0
20241028,113100,29054400,275,275,275,275,0
20241028,113000,29054400,275,275,276,275,14
20241028,112900,29050548,275,275,275,275,3003
20241028,112800,28224723,275,275,275,275,0
20241028,112700,28224723,275,274,275,274,3
20241028,112600,28223900,275,275,275,275,1
20241028,112500,28223625,274,274,274,274,0
20241028,112400,28223625,274,275,275,274,4
20241028,112300,28222526,275,275,275,274,1404
20241028,112200,27836427,275,274,275,274,10
20241028,112100,27833680,275,275,275,275,1
20241028,112000,27833405,274,275,275,274,11297
20241028,111900,24738026,275,275,275,275,2
20241028,111800,24737476,275,275,275,275,13432
20241028,111700,21043676,276,276,276,276,5
20241028,111600,21042296,276,276,276,276,1
20241028,111500,21042020,275,275,275,275,0
20241028,111400,21042020,275,275,275,275,0
20241028,111300,21042020,275,275,275,275,0
20241028,111200,21042020,275,275,275,275,0
20241028,111100,21042020,275,275,275,275,0
20241028,111000,21042020,275,275,275,275,0
20241028,110900,21042020,275,275,275,275,0
20241028,110800,21042020,275,275,275,275,0
20241028,110700,21042020,275,275,275,275,1
20241028,110600,21041745,276,276,276,276,0
20241028,110500,21041745,276,276,276,276,0
20241028,110400,21041745,276,276,276,276,0
20241028,110300,21041745,276,276,276,276,0
20241028,110200,21041745,276,276,276,276,0
20241028,110100,21041745,276,276,276,276,0
20241028,110000,21041745,276,276,276,276,1
20241028,105900,21041469,276,276,276,276,0
20241028,105800,21041469,276,276,276,276,0
20241028,105700,21041469,276,276,276,276,2
20241028,105600,21040917,276,276,276,276,1
20241028,105500,21040641,275,275,275,275,1
20241028,105400,21040366,276,276,276,276,0
20241028,105300,21040366,276,276,276,276,87
20241028,105200,21016354,276,276,276,276,0
20241028,105100,21016354,276,276,276,276,0
20241028,105000,21016354,276,276,276,276,0
20241028,104900,21016354,276,276,276,276,650
20241028,104800,20836954,276,276,276,276,2
20241028,104700,20836402,276,276,276,276,1
20241028,104600,20836126,275,275,275,275,135
20241028,104500,20799001,276,276,276,276,0
20241028,104400,20799001,276,276,276,276,0
20241028,104300,20799001,276,276,276,276,0
20241028,104200,20799001,276,276,276,276,0
20241028,104100,20799001,276,276,276,276,0
20241028,104000,20799001,276,276,276,276,0
20241028,103900,20799001,276,276,276,276,1000
20241028,103800,20523001,276,276,276,276,18
20241028,103700,20518033,276,275,276,275,5
20241028,103600,20516654,275,275,275,275,160
20241028,103500,20472654,276,276,276,276,0
20241028,103400,20472654,276,276,276,276,0
20241028,103300,20472654,276,276,276,276,0
20241028,103200,20472654,276,276,276,276,500
20241028,103100,20334654,276,276,276,276,0
20241028,103000,20334654,276,276,276,276,0
20241028,102900,20334654,276,276,276,276,0
20241028,102800,20334654,276,276,276,276,5
20241028,102700,20333274,276,276,276,276,0
20241028,102600,20333274,276,276,276,276,301
20241028,102500,20250198,276,276,276,276,0
20241028,102400,20250198,276,276,276,276,19001
20241028,102300,15005922,277,277,277,277,340
20241028,102200,14911742,277,276,277,276,301
20241028,102100,14828366,276,276,276,276,443
20241028,102000,14706098,277,277,277,277,52
20241028,101900,14691694,277,277,277,277,99
20241028,101800,14664271,276,276,276,276,0
20241028,101700,14664271,276,276,276,276,0
20241028,101600,14664271,276,276,276,276,0
20241028,101500,14664271,276,276,276,276,0
20241028,101400,14664271,276,276,276,276,1
20241028,101300,14663995,277,277,277,277,2
20241028,101200,14663441,277,277,277,277,0
20241028,101100,14663441,277,277,277,277,600
20241028,101000,14497241,277,277,277,277,3
20241028,100900,14496410,276,276,276,276,12401
20241028,100800,11073734,277,277,277,277,1
20241028,100700,11073457,277,277,277,277,0
20241028,100600,11073457,277,277,277,277,400
20241028,100500,10962657,277,277,277,277,0
20241028,100400,10962657,277,277,277,277,0
20241028,100300,10962657,277,277,277,277,4000
20241028,100200,9854657,277,276,277,276,22
20241028,100100,9848565,277,277,277,277,10
20241028,100000,9845795,277,277,277,276,497
20241028,095900,9708170,276,276,276,276,0
20241028,095800,9708170,276,276,276,276,0
20241028,095700,9708170,276,276,276,276,0
20241028,095600,9708170,276,276,276,276,0
20241028,095500,9708170,276,276,276,276,0
20241028,095400,9708170,276,276,276,276,0
20241028,095300,9708170,276,276,276,276,0
20241028,095200,9708170,276,277,277,276,12
20241028,095100,9704848,277,277,277,277,0
20241028,095000,9704848,277,277,277,277,0
20241028,094900,9704848,277,276,277,276,12
20241028,094800,9701532,277,277,277,277,1
20241028,094700,9701255,277,277,277,277,76
20241028,094600,9680203,277,277,277,277,5
20241028,094500,9678818,277,277,277,277,1
20241028,094400,9678541,276,276,276,276,0
20241028,094300,9678541,276,277,277,276,2
20241028,094200,9677988,277,277,277,277,0
20241028,094100,9677988,277,277,277,277,0
20241028,094000,9677988,277,277,277,277,4
20241028,093900,9676880,277,277,277,277,0
20241028,093800,9676880,277,277,277,277,0
20241028,093700,9676880,277,277,277,277,0
20241028,093600,9676880,277,277,277,277,0
20241028,093500,9676880,277,277,277,277,4
20241028,093400,9675772,276,277,277,276,2
20241028,093300,9675219,276,276,276,276,0
20241028,093200,9675219,276,276,276,276,0
20241028,093100,9675219,276,276,276,276,74
20241028,093000,9654795,276,277,277,276,2
20241028,092900,9654242,276,276,276,276,0
20241028,092800,9654242,276,277,277,276,699
20241028,092700,9461298,277,277,277,277,1
20241028,092600,9461021,277,277,277,277,0
20241028,092500,9461021,277,277,277,277,36
20241028,092400,9451049,276,276,276,276,1
20241028,092300,9450773,277,277,277,277,1
20241028,092200,9450496,276,277,277,276,2
20241028,092100,9449943,276,276,276,276,0
20241028,092000,9449943,276,276,277,276,8464
20241028,091900,7113847,276,277,277,276,6
20241028,091800,7112186,277,277,277,276,13
20241028,091700,7108586,277,277,277,277,0
20241028,091600,7108586,277,276,277,276,6169
20241028,091500,5403941,277,277,277,276,52
20241028,091400,5389538,277,277,277,277,1
20241028,091300,5389261,276,276,276,276,1
20241028,091200,5388985,277,276,277,275,11248
20241028,091100,2284536,276,276,276,276,2
20241028,091000,2283984,275,275,275,275,1
20241028,090900,2283709,276,277,277,276,3028
20241028,090800,1447979,277,277,277,276,1505
20241028,090700,1031095,277,277,277,277,768
20241028,090600,818359,277,277,277,277,0
20241028,090500,818359,277,277,277,277,36
20241028,090400,808387,277,277,277,277,37
20241028,090300,798138,278,278,278,278,553
20241028,090200,644404,278,278,278,278,0
20241028,090100,644404,278,278,278,278,1
20241028,090000,644126,278,278,278,278,2317