stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,190100,34597877,274,274,274,274,552
20241107,190000,34597877,274,274,274,274,0
20241107,185900,34597877,274,274,274,274,0
20241107,185800,34597877,274,274,274,274,0
20241107,185700,34597877,274,274,274,274,0
20241107,185600,34597877,274,274,274,274,0
20241107,185500,34597877,274,274,274,274,0
20241107,185400,34597877,274,274,274,274,0
20241107,185300,34597877,274,274,274,274,0
20241107,185200,34597877,274,274,274,274,0
20241107,185100,34597877,274,274,274,274,0
20241107,185000,34597877,274,274,274,274,0
20241107,184900,34597877,274,274,274,274,0
20241107,184800,34597877,274,274,274,274,0
20241107,184700,34597877,274,274,274,274,0
20241107,184600,34597877,274,274,274,274,0
20241107,184500,34597877,274,274,274,274,0
20241107,184400,34597877,274,274,274,274,0
20241107,184300,34597877,274,274,274,274,0
20241107,184200,34597877,274,274,274,274,0
20241107,184100,34597877,274,274,274,274,0
20241107,184000,34597877,274,274,274,274,0
20241107,183900,34597877,274,274,274,274,0
20241107,183800,34597877,274,274,274,274,0
20241107,183700,34597877,274,274,274,274,0
20241107,183600,34597877,274,274,274,274,0
20241107,183500,34597877,274,274,274,274,0
20241107,183400,34597877,274,274,274,274,0
20241107,183300,34597877,274,274,274,274,0
20241107,183200,34597877,274,274,274,274,0
20241107,183100,34597877,274,274,274,274,552
20241107,183000,34597877,274,274,274,274,0
20241107,182900,34597877,274,274,274,274,0
20241107,182800,34597877,274,274,274,274,0
20241107,182700,34597877,274,274,274,274,0
20241107,182600,34597877,274,274,274,274,0
20241107,182500,34597877,274,274,274,274,0
20241107,182400,34597877,274,274,274,274,0
20241107,182300,34597877,274,274,274,274,0
20241107,182200,34597877,274,274,274,274,0
20241107,182100,34597877,274,274,274,274,0
20241107,182000,34597877,274,274,274,274,0
20241107,181900,34597877,274,274,274,274,0
20241107,181800,34597877,274,274,274,274,0
20241107,181700,34597877,274,274,274,274,0
20241107,181600,34597877,274,274,274,274,0
20241107,181500,34597877,274,274,274,274,0
20241107,181400,34597877,274,274,274,274,0
20241107,181300,34597877,274,274,274,274,0
20241107,181200,34597877,274,274,274,274,0
20241107,181100,34597877,274,274,274,274,0
20241107,181000,34597877,274,274,274,274,0
20241107,180900,34597877,274,274,274,274,0
20241107,180800,34597877,274,274,274,274,0
20241107,180700,34597877,274,274,274,274,0
20241107,180600,34597877,274,274,274,274,0
20241107,180500,34597877,274,274,274,274,0
20241107,180400,34597877,274,274,274,274,0
20241107,180300,34597877,274,274,274,274,0
20241107,180200,34597877,274,274,274,274,0
20241107,180100,34597877,274,274,274,274,552
20241107,180000,34597877,274,274,274,274,0
20241107,175900,34597877,274,274,274,274,0
20241107,175800,34597877,274,274,274,274,0
20241107,175700,34597877,274,274,274,274,0
20241107,175600,34597877,274,274,274,274,0
20241107,175500,34597877,274,274,274,274,0
20241107,175400,34597877,274,274,274,274,0
20241107,175300,34597877,274,274,274,274,0
20241107,175200,34597877,274,274,274,274,0
20241107,175100,34597877,274,274,274,274,0
20241107,175000,34597877,274,274,274,274,0
20241107,174900,34597877,274,274,274,274,0
20241107,174800,34597877,274,274,274,274,0
20241107,174700,34597877,274,274,274,274,0
20241107,174600,34597877,274,274,274,274,0
20241107,174500,34597877,274,274,274,274,0
20241107,174400,34597877,274,274,274,274,0
20241107,174300,34597877,274,274,274,274,0
20241107,174200,34597877,274,274,274,274,0
20241107,174100,34597877,274,274,274,274,0
20241107,174000,34597877,274,274,274,274,0
20241107,173900,34597877,274,274,274,274,0
20241107,173800,34597877,274,274,274,274,0
20241107,173700,34597877,274,274,274,274,0
20241107,173600,34597877,274,274,274,274,0
20241107,173500,34597877,274,274,274,274,0
20241107,173400,34597877,274,274,274,274,0
20241107,173300,34597877,274,274,274,274,0
20241107,173200,34597877,274,274,274,274,0
20241107,173100,34597877,274,274,274,274,552
20241107,173000,34597877,274,274,274,274,0
20241107,172900,34597877,274,274,274,274,0
20241107,172800,34597877,274,274,274,274,0
20241107,172700,34597877,274,274,274,274,0
20241107,172600,34597877,274,274,274,274,0
20241107,172500,34597877,274,274,274,274,0
20241107,172400,34597877,274,274,274,274,0
20241107,172300,34597877,274,274,274,274,0
20241107,172200,34597877,274,274,274,274,0
20241107,172100,34597877,274,274,274,274,0
20241107,172000,34597877,274,274,274,274,0
20241107,171900,34597877,274,274,274,274,0
20241107,171800,34597877,274,274,274,274,0
20241107,171700,34597877,274,274,274,274,0
20241107,171600,34597877,274,274,274,274,0
20241107,171500,34597877,274,274,274,274,0
20241107,171400,34597877,274,274,274,274,0
20241107,171300,34597877,274,274,274,274,0
20241107,171200,34597877,274,274,274,274,0
20241107,171100,34597877,274,274,274,274,0
20241107,171000,34597877,274,274,274,274,0
20241107,170900,34597877,274,274,274,274,0
20241107,170800,34597877,274,274,274,274,0
20241107,170700,34597877,274,274,274,274,0
20241107,170600,34597877,274,274,274,274,0
20241107,170500,34597877,274,274,274,274,0
20241107,170400,34597877,274,274,274,274,0
20241107,170300,34597877,274,274,274,274,0
20241107,170200,34597877,274,274,274,274,0
20241107,170100,34597877,274,274,274,274,552
20241107,170000,34597877,274,274,274,274,0
20241107,165900,34597877,274,274,274,274,0
20241107,165800,34597877,274,274,274,274,0
20241107,165700,34597877,274,274,274,274,0
20241107,165600,34597877,274,274,274,274,0
20241107,165500,34597877,274,274,274,274,0
20241107,165400,34597877,274,274,274,274,0
20241107,165300,34597877,274,274,274,274,0
20241107,165200,34597877,274,274,274,274,0
20241107,165100,34597877,274,274,274,274,0
20241107,165000,34597877,274,274,274,274,0
20241107,164900,34597877,274,274,274,274,0
20241107,164800,34597877,274,274,274,274,0
20241107,164700,34597877,274,274,274,274,0
20241107,164600,34597877,274,274,274,274,0
20241107,164500,34597877,274,274,274,274,0
20241107,164400,34597877,274,274,274,274,0
20241107,164300,34597877,274,274,274,274,0
20241107,164200,34597877,274,274,274,274,0
20241107,164100,34597877,274,274,274,274,0
20241107,164000,34597877,274,274,274,274,0
20241107,163900,34597877,274,274,274,274,0
20241107,163800,34597877,274,274,274,274,0
20241107,163700,34597877,274,274,274,274,0
20241107,163600,34597877,274,274,274,274,0
20241107,163500,34597877,274,274,274,274,0
20241107,163400,34597877,274,274,274,274,0
20241107,163300,34597877,274,274,274,274,0
20241107,163200,34597877,274,274,274,274,0
20241107,163100,34597877,274,274,274,274,552
20241107,163000,34597877,274,274,274,274,0
20241107,162900,34597877,274,274,274,274,0
20241107,162800,34597877,274,274,274,274,0
20241107,162700,34597877,274,274,274,274,0
20241107,162600,34597877,274,274,274,274,0
20241107,162500,34597877,274,274,274,274,0
20241107,162400,34597877,274,274,274,274,0
20241107,162300,34597877,274,274,274,274,0
20241107,162200,34597877,274,274,274,274,0
20241107,162100,34597877,274,274,274,274,0
20241107,162000,34597877,274,274,274,274,0
20241107,161900,34597877,274,274,274,274,0
20241107,161800,34597877,274,274,274,274,0
20241107,161700,34597877,274,274,274,274,0
20241107,161600,34597877,274,274,274,274,0
20241107,161500,34597877,274,274,274,274,0
20241107,161400,34597877,274,274,274,274,0
20241107,161300,34597877,274,274,274,274,0
20241107,161200,34597877,274,274,274,274,0
20241107,161100,34597877,274,274,274,274,0
20241107,161000,34597877,274,274,274,274,0
20241107,160900,34597877,274,274,274,274,0
20241107,160800,34597877,274,274,274,274,0
20241107,160700,34597877,274,274,274,274,0
20241107,160600,34597877,274,274,274,274,0
20241107,160500,34597877,274,274,274,274,0
20241107,160400,34597877,274,274,274,274,0
20241107,160300,34597877,274,274,274,274,0
20241107,160200,34597877,274,274,274,274,0
20241107,160100,34597877,274,274,274,274,552
20241107,160000,34597877,274,274,274,274,0
20241107,155900,34597877,274,274,274,274,0
20241107,155800,34597877,274,274,274,274,0
20241107,155700,34597877,274,274,274,274,0
20241107,155600,34597877,274,274,274,274,0
20241107,155500,34597877,274,274,274,274,0
20241107,155400,34597877,274,274,274,274,0
20241107,155300,34597877,274,274,274,274,0
20241107,155200,34597877,274,274,274,274,0
20241107,155100,34597877,274,274,274,274,0
20241107,155000,34597877,274,274,274,274,0
20241107,154900,34597877,274,274,274,274,0
20241107,154800,34597877,274,274,274,274,0
20241107,154700,34597877,274,274,274,274,0
20241107,154600,34597877,274,274,274,274,0
20241107,154500,34597877,274,274,274,274,0
20241107,154400,34597877,274,274,274,274,0
20241107,154300,34597877,274,274,274,274,0
20241107,154200,34597877,274,274,274,274,0
20241107,154100,34597877,274,274,274,274,0
20241107,154000,34597877,274,274,274,274,0
20241107,153900,34597877,274,274,274,274,0
20241107,153800,34597877,274,274,274,274,0
20241107,153700,34597877,274,274,274,274,0
20241107,153600,34597877,274,274,274,274,0
20241107,153500,34597877,274,274,274,274,0
20241107,153400,34597877,274,274,274,274,0
20241107,153300,34597877,274,274,274,274,0
20241107,153200,34597877,274,274,274,274,0
20241107,153100,34597877,274,274,274,274,552
20241107,153000,34597877,274,274,274,274,552
20241107,152900,34446629,272,272,272,272,0
20241107,152800,34446629,272,272,272,272,0
20241107,152700,34446629,272,272,272,272,0
20241107,152600,34446629,272,272,272,272,0
20241107,152500,34446629,272,272,272,272,0
20241107,152400,34446629,272,272,272,272,0
20241107,152300,34446629,272,272,272,272,0
20241107,152200,34446629,272,272,272,272,0
20241107,152100,34446629,272,272,272,272,0
20241107,152000,34446629,272,272,272,272,0
20241107,151900,34446629,272,272,272,272,0
20241107,151800,34446629,272,272,272,272,0
20241107,151700,34446629,272,272,272,272,0
20241107,151600,34446629,272,272,272,272,0
20241107,151500,34446629,272,272,272,272,0
20241107,151400,34446629,272,272,272,272,110
20241107,151300,34416709,272,272,272,272,0
20241107,151200,34416709,272,272,272,272,0
20241107,151100,34416709,272,272,272,272,0
20241107,151000,34416709,272,272,272,272,0
20241107,150900,34416709,272,272,272,272,0
20241107,150800,34416709,272,272,272,272,0
20241107,150700,34416709,272,274,274,272,3
20241107,150600,34415891,274,274,274,274,0
20241107,150500,34415891,274,274,274,274,1
20241107,150400,34415617,272,272,272,272,0
20241107,150300,34415617,272,272,272,272,0
20241107,150200,34415617,272,272,272,272,4
20241107,150100,34414529,274,274,274,274,0
20241107,150000,34414529,274,274,274,274,0
20241107,145900,34414529,274,274,274,274,2000
20241107,145800,33866529,274,274,274,274,0
20241107,145700,33866529,274,274,274,274,0
20241107,145600,33866529,274,274,274,274,0
20241107,145500,33866529,274,273,274,273,122
20241107,145400,33833221,273,273,273,273,927
20241107,145300,33580150,273,273,273,273,0
20241107,145200,33580150,273,273,273,273,0
20241107,145100,33580150,273,273,273,273,0
20241107,145000,33580150,273,273,273,273,0
20241107,144900,33580150,273,273,273,273,0
20241107,144800,33580150,273,273,273,273,0
20241107,144700,33580150,273,273,273,273,0
20241107,144600,33580150,273,273,273,273,2
20241107,144500,33579604,273,273,273,273,0
20241107,144400,33579604,273,273,273,273,0
20241107,144300,33579604,273,273,273,273,1
20241107,144200,33579331,273,273,273,273,0
20241107,144100,33579331,273,273,273,273,0
20241107,144000,33579331,273,273,273,273,750
20241107,143900,33374581,273,273,273,273,0
20241107,143800,33374581,273,273,273,273,1182
20241107,143700,33051895,273,273,273,273,100
20241107,143600,33024595,273,273,273,273,100
20241107,143500,32997295,273,273,273,273,0
20241107,143400,32997295,273,273,273,273,0
20241107,143300,32997295,273,273,273,273,100
20241107,143200,32969995,274,274,274,274,0
20241107,143100,32969995,274,274,274,274,0
20241107,143000,32969995,274,274,274,274,0
20241107,142900,32969995,274,274,274,274,0
20241107,142800,32969995,274,274,274,274,0
20241107,142700,32969995,274,274,274,274,0
20241107,142600,32969995,274,274,274,274,8
20241107,142500,32967803,274,274,274,274,1
20241107,142400,32967529,273,274,274,273,2
20241107,142300,32966982,274,274,274,274,0
20241107,142200,32966982,274,274,274,274,0
20241107,142100,32966982,274,274,274,274,0
20241107,142000,32966982,274,274,274,274,0
20241107,141900,32966982,274,274,274,274,307
20241107,141800,32882864,274,274,274,274,3
20241107,141700,32882042,274,274,274,274,0
20241107,141600,32882042,274,274,274,274,0
20241107,141500,32882042,274,274,274,274,0
20241107,141400,32882042,274,274,274,274,0
20241107,141300,32882042,274,274,274,274,0
20241107,141200,32882042,274,274,274,274,0
20241107,141100,32882042,274,274,274,274,0
20241107,141000,32882042,274,274,274,274,0
20241107,140900,32882042,274,274,274,274,7
20241107,140800,32880124,274,274,274,274,0
20241107,140700,32880124,274,274,274,274,0
20241107,140600,32880124,274,274,274,274,0
20241107,140500,32880124,274,274,274,274,4
20241107,140400,32879028,275,275,275,275,0
20241107,140300,32879028,275,275,275,275,0
20241107,140200,32879028,275,275,275,275,536
20241107,140100,32731628,275,275,275,275,0
20241107,140000,32731628,275,275,275,275,3
20241107,135900,32730803,275,275,275,275,0
20241107,135800,32730803,275,275,275,275,0
20241107,135700,32730803,275,275,275,275,0
20241107,135600,32730803,275,275,275,275,0
20241107,135500,32730803,275,275,275,275,0
20241107,135400,32730803,275,275,275,275,0
20241107,135300,32730803,275,275,275,275,1
20241107,135200,32730528,275,275,275,275,0
20241107,135100,32730528,275,275,275,275,0
20241107,135000,32730528,275,275,275,275,303
20241107,134900,32647203,273,273,273,273,0
20241107,134800,32647203,273,273,273,273,3600
20241107,134700,31664403,275,275,275,275,0
20241107,134600,31664403,275,275,275,275,0
20241107,134500,31664403,275,275,275,275,0
20241107,134400,31664403,275,275,275,275,0
20241107,134300,31664403,275,275,275,275,0
20241107,134200,31664403,275,275,275,275,0
20241107,134100,31664403,275,275,275,275,0
20241107,134000,31664403,275,275,275,275,0
20241107,133900,31664403,275,275,275,275,1
20241107,133800,31664128,275,275,275,275,0
20241107,133700,31664128,275,275,275,275,0
20241107,133600,31664128,275,275,275,275,0
20241107,133500,31664128,275,275,275,275,7
20241107,133400,31662203,273,274,274,273,7240
20241107,133300,29685338,274,274,274,274,0
20241107,133200,29685338,274,274,274,274,0
20241107,133100,29685338,274,274,274,274,0
20241107,133000,29685338,274,274,274,274,0
20241107,132900,29685338,274,274,274,274,0
20241107,132800,29685338,274,274,274,274,0
20241107,132700,29685338,274,274,274,274,0
20241107,132600,29685338,274,274,274,274,200
20241107,132500,29630538,274,274,274,274,457
20241107,132400,29505320,275,275,275,275,0
20241107,132300,29505320,275,275,275,275,0
20241107,132200,29505320,275,275,275,275,0
20241107,132100,29505320,275,275,275,275,0
20241107,132000,29505320,275,275,275,275,0
20241107,131900,29505320,275,275,275,275,0
20241107,131800,29505320,275,275,275,275,0
20241107,131700,29505320,275,275,275,275,0
20241107,131600,29505320,275,275,275,275,0
20241107,131500,29505320,275,275,275,275,0
20241107,131400,29505320,275,275,275,275,0
20241107,131300,29505320,275,275,275,275,0
20241107,131200,29505320,275,275,275,275,0
20241107,131100,29505320,275,275,275,275,0
20241107,131000,29505320,275,275,275,275,0
20241107,130900,29505320,275,275,275,275,0
20241107,130800,29505320,275,275,275,275,0
20241107,130700,29505320,275,275,275,275,0
20241107,130600,29505320,275,275,275,275,1
20241107,130500,29505045,274,274,274,274,0
20241107,130400,29505045,274,274,274,274,303
20241107,130300,29422023,275,275,275,275,0
20241107,130200,29422023,275,275,275,275,0
20241107,130100,29422023,275,275,275,275,0
20241107,130000,29422023,275,275,275,275,0
20241107,125900,29422023,275,275,275,275,0
20241107,125800,29422023,275,275,275,275,0
20241107,125700,29422023,275,275,275,275,0
20241107,125600,29422023,275,275,275,275,0
20241107,125500,29422023,275,275,275,275,0
20241107,125400,29422023,275,275,275,275,0
20241107,125300,29422023,275,275,275,275,0
20241107,125200,29422023,275,275,275,275,0
20241107,125100,29422023,275,274,275,274,1720
20241107,125000,28949048,274,274,274,274,0
20241107,124900,28949048,274,274,274,274,83
20241107,124800,28926306,275,275,275,275,0
20241107,124700,28926306,275,275,275,275,4194
20241107,124600,27772956,273,273,273,273,12
20241107,124500,27769680,275,275,275,275,0
20241107,124400,27769680,275,275,275,275,0
20241107,124300,27769680,275,275,275,275,0
20241107,124200,27769680,275,275,275,275,0
20241107,124100,27769680,275,274,275,274,7791
20241107,124000,25627312,274,274,274,274,1
20241107,123900,25627038,273,273,273,273,0
20241107,123800,25627038,273,274,274,273,1845
20241107,123700,25121511,274,274,274,274,5
20241107,123600,25120141,275,275,275,275,0
20241107,123500,25120141,275,275,275,275,0
20241107,123400,25120141,275,274,275,274,2234
20241107,123300,24508024,273,273,273,273,0
20241107,123200,24508024,273,273,273,273,0
20241107,123100,24508024,273,273,273,273,0
20241107,123000,24508024,273,273,273,273,0
20241107,122900,24508024,273,273,273,273,0
20241107,122800,24508024,273,273,273,273,0
20241107,122700,24508024,273,273,273,273,2
20241107,122600,24507478,273,273,273,273,0
20241107,122500,24507478,273,273,273,273,7
20241107,122400,24505567,273,273,273,273,0
20241107,122300,24505567,273,273,273,273,0
20241107,122200,24505567,273,273,273,273,0
20241107,122100,24505567,273,273,273,273,1
20241107,122000,24505294,273,273,273,273,2
20241107,121900,24504748,272,272,272,272,0
20241107,121800,24504748,272,272,272,272,0
20241107,121700,24504748,272,272,272,272,0
20241107,121600,24504748,272,273,273,272,2
20241107,121500,24504203,273,273,273,273,0
20241107,121400,24504203,273,273,273,273,0
20241107,121300,24504203,273,273,273,273,0
20241107,121200,24504203,273,273,273,273,0
20241107,121100,24504203,273,273,273,273,139
20241107,121000,24466256,274,274,274,274,0
20241107,120900,24466256,274,274,274,274,0
20241107,120800,24466256,274,274,274,274,0
20241107,120700,24466256,274,274,274,274,0
20241107,120600,24466256,274,274,274,274,0
20241107,120500,24466256,274,274,274,274,0
20241107,120400,24466256,274,274,274,274,0
20241107,120300,24466256,274,274,274,274,0
20241107,120200,24466256,274,274,274,274,1
20241107,120100,24465982,274,274,274,274,0
20241107,120000,24465982,274,274,274,274,0
20241107,115900,24465982,274,274,274,274,0
20241107,115800,24465982,274,274,274,274,0
20241107,115700,24465982,274,274,274,274,0
20241107,115600,24465982,274,274,274,274,2
20241107,115500,24465434,272,272,272,272,0
20241107,115400,24465434,272,272,272,272,0
20241107,115300,24465434,272,272,272,272,0
20241107,115200,24465434,272,272,272,272,0
20241107,115100,24465434,272,272,272,272,0
20241107,115000,24465434,272,272,272,272,0
20241107,114900,24465434,272,272,272,272,0
20241107,114800,24465434,272,272,272,272,0
20241107,114700,24465434,272,272,272,272,0
20241107,114600,24465434,272,272,272,272,0
20241107,114500,24465434,272,272,272,272,0
20241107,114400,24465434,272,272,272,272,15
20241107,114300,24461354,274,274,274,274,0
20241107,114200,24461354,274,274,274,274,0
20241107,114100,24461354,274,274,274,274,0
20241107,114000,24461354,274,274,274,274,0
20241107,113900,24461354,274,274,274,274,0
20241107,113800,24461354,274,274,274,274,0
20241107,113700,24461354,274,274,274,274,0
20241107,113600,24461354,274,273,274,273,17
20241107,113500,24456712,273,273,273,273,1000
20241107,113400,24183712,272,272,272,272,511
20241107,113300,24044720,273,273,273,273,0
20241107,113200,24044720,273,273,273,273,7165
20241107,113100,22088675,272,272,272,272,0
20241107,113000,22088675,272,272,272,272,0
20241107,112900,22088675,272,272,272,272,0
20241107,112800,22088675,272,272,272,272,0
20241107,112700,22088675,272,272,272,272,0
20241107,112600,22088675,272,272,272,272,0
20241107,112500,22088675,272,272,272,272,0
20241107,112400,22088675,272,272,272,272,0
20241107,112300,22088675,272,272,272,272,0
20241107,112200,22088675,272,272,272,272,0
20241107,112100,22088675,272,272,272,272,5
20241107,112000,22087315,272,272,272,272,2
20241107,111900,22086771,273,273,273,273,0
20241107,111800,22086771,273,273,273,273,0
20241107,111700,22086771,273,273,273,273,0
20241107,111600,22086771,273,273,273,273,0
20241107,111500,22086771,273,273,273,273,0
20241107,111400,22086771,273,273,273,273,0
20241107,111300,22086771,273,273,273,273,0
20241107,111200,22086771,273,273,273,273,0
20241107,111100,22086771,273,273,273,273,0
20241107,111000,22086771,273,273,273,273,0
20241107,110900,22086771,273,273,273,273,0
20241107,110800,22086771,273,273,273,273,0
20241107,110700,22086771,273,273,273,273,0
20241107,110600,22086771,273,273,273,273,0
20241107,110500,22086771,273,273,273,273,0
20241107,110400,22086771,273,273,273,273,0
20241107,110300,22086771,273,273,273,273,0
20241107,110200,22086771,273,273,273,273,0
20241107,110100,22086771,273,273,273,273,0
20241107,110000,22086771,273,273,273,273,0
20241107,105900,22086771,273,273,273,273,0
20241107,105800,22086771,273,273,273,273,0
20241107,105700,22086771,273,273,273,273,0
20241107,105600,22086771,273,272,273,272,40
20241107,105500,22075889,271,271,271,271,0
20241107,105400,22075889,271,271,271,271,0
20241107,105300,22075889,271,271,271,271,0
20241107,105200,22075889,271,271,271,271,0
20241107,105100,22075889,271,271,271,271,0
20241107,105000,22075889,271,271,271,271,1
20241107,104900,22075618,272,272,272,272,0
20241107,104800,22075618,272,272,272,272,0
20241107,104700,22075618,272,272,272,272,0
20241107,104600,22075618,272,272,272,272,0
20241107,104500,22075618,272,272,272,272,0
20241107,104400,22075618,272,272,272,272,3
20241107,104300,22074802,272,272,272,272,0
20241107,104200,22074802,272,272,272,272,10018
20241107,104100,19349906,272,272,272,272,1
20241107,104000,19349634,272,272,272,272,0
20241107,103900,19349634,272,272,272,272,0
20241107,103800,19349634,272,272,272,272,0
20241107,103700,19349634,272,272,272,272,0
20241107,103600,19349634,272,272,272,272,10
20241107,103500,19346914,271,271,271,271,0
20241107,103400,19346914,271,271,271,271,0
20241107,103300,19346914,271,271,271,271,0
20241107,103200,19346914,271,271,271,271,638
20241107,103100,19174016,272,272,272,272,0
20241107,103000,19174016,272,272,272,272,0
20241107,102900,19174016,272,272,272,272,0
20241107,102800,19174016,272,272,272,272,0
20241107,102700,19174016,272,272,272,272,0
20241107,102600,19174016,272,272,272,272,2
20241107,102500,19173472,272,272,272,272,0
20241107,102400,19173472,272,272,272,272,0
20241107,102300,19173472,272,272,272,272,0
20241107,102200,19173472,272,272,272,272,12
20241107,102100,19170208,272,272,272,272,0
20241107,102000,19170208,272,272,272,272,0
20241107,101900,19170208,272,272,272,272,0
20241107,101800,19170208,272,272,272,272,0
20241107,101700,19170208,272,272,272,272,0
20241107,101600,19170208,272,272,272,272,0
20241107,101500,19170208,272,272,272,272,0
20241107,101400,19170208,272,272,272,272,3
20241107,101300,19169392,272,272,272,272,0
20241107,101200,19169392,272,271,272,271,628
20241107,101100,18999196,272,272,272,272,0
20241107,101000,18999196,272,272,272,272,1
20241107,100900,18998924,272,272,272,272,225
20241107,100800,18937724,272,272,272,272,1746
20241107,100700,18462812,272,272,272,272,1
20241107,100600,18462540,272,272,272,272,5269
20241107,100500,17029372,272,272,272,272,0
20241107,100400,17029372,272,272,272,272,500
20241107,100300,16893372,272,272,272,272,0
20241107,100200,16893372,272,272,272,272,17
20241107,100100,16888748,271,271,271,271,0
20241107,100000,16888748,271,271,271,271,3650
20241107,095900,15899598,272,272,272,272,0
20241107,095800,15899598,272,272,272,272,0
20241107,095700,15899598,272,272,272,272,0
20241107,095600,15899598,272,272,272,272,36
20241107,095500,15889806,271,270,271,270,3895
20241107,095400,14834262,271,272,272,271,33997
20241107,095300,5620442,273,273,273,273,0
20241107,095200,5620442,273,273,273,273,1
20241107,095100,5620169,272,272,272,272,0
20241107,095000,5620169,272,272,272,272,0
20241107,094900,5620169,272,272,272,272,0
20241107,094800,5620169,272,272,272,272,0
20241107,094700,5620169,272,272,272,272,2
20241107,094600,5619625,272,272,272,272,0
20241107,094500,5619625,272,272,272,272,0
20241107,094400,5619625,272,273,273,272,1005
20241107,094300,5346264,273,273,273,273,0
20241107,094200,5346264,273,273,273,273,0
20241107,094100,5346264,273,273,273,273,72
20241107,094000,5326608,273,273,273,273,5
20241107,093900,5325243,272,272,272,272,0
20241107,093800,5325243,272,272,272,272,0
20241107,093700,5325243,272,272,272,272,9424
20241107,093600,2761915,272,272,272,272,1616
20241107,093500,2322363,272,272,272,272,10
20241107,093400,2319643,272,272,272,272,0
20241107,093300,2319643,272,272,272,272,0
20241107,093200,2319643,272,272,272,272,12
20241107,093100,2316379,273,273,273,273,0
20241107,093000,2316379,273,273,273,273,1
20241107,092900,2316106,273,273,273,273,0
20241107,092800,2316106,273,273,273,273,0
20241107,092700,2316106,273,273,273,273,0
20241107,092600,2316106,273,273,273,273,0
20241107,092500,2316106,273,273,273,273,0
20241107,092400,2316106,273,273,273,273,0
20241107,092300,2316106,273,273,273,273,0
20241107,092200,2316106,273,273,273,273,0
20241107,092100,2316106,273,273,273,273,0
20241107,092000,2316106,273,273,273,273,0
20241107,091900,2316106,273,273,273,273,1
20241107,091800,2315833,272,272,272,272,963
20241107,091700,2053897,272,272,272,272,69
20241107,091600,2035129,272,272,272,272,0
20241107,091500,2035129,272,272,272,272,0
20241107,091400,2035129,272,272,272,272,102
20241107,091300,2007385,272,272,272,272,1000
20241107,091200,1735385,271,271,271,271,1
20241107,091100,1735114,272,272,272,272,2
20241107,091000,1734570,272,272,272,272,0
20241107,090900,1734570,272,272,272,272,1
20241107,090800,1734298,271,271,271,271,0
20241107,090700,1734298,271,272,272,271,1290
20241107,090600,1383419,273,273,273,273,2631
20241107,090500,665156,275,275,275,275,0
20241107,090400,665156,275,275,275,275,1
20241107,090300,664881,273,273,273,273,0
20241107,090200,664881,273,274,274,273,227
20241107,090100,602800,275,275,275,275,0
20241107,090000,602800,275,275,275,275,2192