stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183400,1192807120,467,467,467,467,26600
20241023,183300,1192807120,467,467,467,467,0
20241023,183200,1192807120,467,467,467,467,0
20241023,183100,1192807120,467,467,467,467,0
20241023,183000,1192807120,467,467,467,467,0
20241023,182900,1192807120,467,467,467,467,0
20241023,182800,1192807120,467,467,467,467,0
20241023,182700,1192807120,467,467,467,467,0
20241023,182600,1192807120,467,467,467,467,0
20241023,182500,1192807120,467,467,467,467,0
20241023,182400,1192807120,467,467,467,467,0
20241023,182300,1192807120,467,467,467,467,0
20241023,182200,1192807120,467,467,467,467,0
20241023,182100,1192807120,467,467,467,467,0
20241023,182000,1192807120,467,467,467,467,0
20241023,181900,1192807120,467,467,467,467,0
20241023,181800,1192807120,467,467,467,467,0
20241023,181700,1192807120,467,467,467,467,0
20241023,181600,1192807120,467,467,467,467,0
20241023,181500,1192807120,467,467,467,467,0
20241023,181400,1192807120,467,467,467,467,0
20241023,181300,1192807120,467,467,467,467,0
20241023,181200,1192807120,467,467,467,467,0
20241023,181100,1192807120,467,467,467,467,0
20241023,181000,1192807120,467,467,467,467,0
20241023,180900,1192807120,467,467,467,467,0
20241023,180800,1192807120,467,467,467,467,0
20241023,180700,1192807120,467,467,467,467,0
20241023,180600,1192807120,467,467,467,467,0
20241023,180500,1192807120,467,467,467,467,0
20241023,180400,1192807120,467,467,467,467,26600
20241023,180300,1192807120,467,467,467,467,0
20241023,180200,1192807120,467,467,467,467,0
20241023,180100,1192807120,467,467,467,467,0
20241023,180000,1192807120,467,467,467,467,0
20241023,175900,1192807120,467,467,467,467,0
20241023,175800,1192807120,467,467,467,467,0
20241023,175700,1192807120,467,467,467,467,0
20241023,175600,1192807120,467,467,467,467,0
20241023,175500,1192807120,467,467,467,467,0
20241023,175400,1192807120,467,467,467,467,0
20241023,175300,1192807120,467,467,467,467,0
20241023,175200,1192807120,467,467,467,467,0
20241023,175100,1192807120,467,467,467,467,0
20241023,175000,1192807120,467,467,467,467,0
20241023,174900,1192807120,467,467,467,467,0
20241023,174800,1192807120,467,467,467,467,0
20241023,174700,1192807120,467,467,467,467,0
20241023,174600,1192807120,467,467,467,467,0
20241023,174500,1192807120,467,467,467,467,0
20241023,174400,1192807120,467,467,467,467,0
20241023,174300,1192807120,467,467,467,467,0
20241023,174200,1192807120,467,467,467,467,0
20241023,174100,1192807120,467,467,467,467,0
20241023,174000,1192807120,467,467,467,467,0
20241023,173900,1192807120,467,467,467,467,0
20241023,173800,1192807120,467,467,467,467,0
20241023,173700,1192807120,467,467,467,467,0
20241023,173600,1192807120,467,467,467,467,0
20241023,173500,1192807120,467,467,467,467,0
20241023,173400,1192807120,467,467,467,467,26600
20241023,173300,1192807120,467,467,467,467,0
20241023,173200,1192807120,467,467,467,467,0
20241023,173100,1192807120,467,467,467,467,0
20241023,173000,1192807120,467,467,467,467,0
20241023,172900,1192807120,467,467,467,467,0
20241023,172800,1192807120,467,467,467,467,0
20241023,172700,1192807120,467,467,467,467,0
20241023,172600,1192807120,467,467,467,467,0
20241023,172500,1192807120,467,467,467,467,0
20241023,172400,1192807120,467,467,467,467,0
20241023,172300,1192807120,467,467,467,467,0
20241023,172200,1192807120,467,467,467,467,0
20241023,172100,1192807120,467,467,467,467,0
20241023,172000,1192807120,467,467,467,467,0
20241023,171900,1192807120,467,467,467,467,0
20241023,171800,1192807120,467,467,467,467,0
20241023,171700,1192807120,467,467,467,467,0
20241023,171600,1192807120,467,467,467,467,0
20241023,171500,1192807120,467,467,467,467,0
20241023,171400,1192807120,467,467,467,467,0
20241023,171300,1192807120,467,467,467,467,0
20241023,171200,1192807120,467,467,467,467,0
20241023,171100,1192807120,467,467,467,467,0
20241023,171000,1192807120,467,467,467,467,0
20241023,170900,1192807120,467,467,467,467,0
20241023,170800,1192807120,467,467,467,467,0
20241023,170700,1192807120,467,467,467,467,0
20241023,170600,1192807120,467,467,467,467,0
20241023,170500,1192807120,467,467,467,467,0
20241023,170400,1192807120,467,467,467,467,26600
20241023,170300,1192807120,467,467,467,467,0
20241023,170200,1192807120,467,467,467,467,0
20241023,170100,1192807120,467,467,467,467,0
20241023,170000,1192807120,467,467,467,467,0
20241023,165900,1192807120,467,467,467,467,0
20241023,165800,1192807120,467,467,467,467,0
20241023,165700,1192807120,467,467,467,467,0
20241023,165600,1192807120,467,467,467,467,0
20241023,165500,1192807120,467,467,467,467,0
20241023,165400,1192807120,467,467,467,467,0
20241023,165300,1192807120,467,467,467,467,0
20241023,165200,1192807120,467,467,467,467,0
20241023,165100,1192807120,467,467,467,467,0
20241023,165000,1192807120,467,467,467,467,0
20241023,164900,1192807120,467,467,467,467,0
20241023,164800,1192807120,467,467,467,467,0
20241023,164700,1192807120,467,467,467,467,0
20241023,164600,1192807120,467,467,467,467,0
20241023,164500,1192807120,467,467,467,467,0
20241023,164400,1192807120,467,467,467,467,0
20241023,164300,1192807120,467,467,467,467,0
20241023,164200,1192807120,467,467,467,467,0
20241023,164100,1192807120,467,467,467,467,0
20241023,164000,1192807120,467,467,467,467,0
20241023,163900,1192807120,467,467,467,467,0
20241023,163800,1192807120,467,467,467,467,0
20241023,163700,1192807120,467,467,467,467,0
20241023,163600,1192807120,467,467,467,467,0
20241023,163500,1192807120,467,467,467,467,0
20241023,163400,1192807120,467,467,467,467,26600
20241023,163300,1192807120,467,467,467,467,0
20241023,163200,1192807120,467,467,467,467,0
20241023,163100,1192807120,467,467,467,467,0
20241023,163000,1192807120,467,467,467,467,0
20241023,162900,1192807120,467,467,467,467,0
20241023,162800,1192807120,467,467,467,467,0
20241023,162700,1192807120,467,467,467,467,0
20241023,162600,1192807120,467,467,467,467,0
20241023,162500,1192807120,467,467,467,467,0
20241023,162400,1192807120,467,467,467,467,0
20241023,162300,1192807120,467,467,467,467,0
20241023,162200,1192807120,467,467,467,467,0
20241023,162100,1192807120,467,467,467,467,0
20241023,162000,1192807120,467,467,467,467,0
20241023,161900,1192807120,467,467,467,467,0
20241023,161800,1192807120,467,467,467,467,0
20241023,161700,1192807120,467,467,467,467,0
20241023,161600,1192807120,467,467,467,467,0
20241023,161500,1192807120,467,467,467,467,0
20241023,161400,1192807120,467,467,467,467,0
20241023,161300,1192807120,467,467,467,467,0
20241023,161200,1192807120,467,467,467,467,0
20241023,161100,1192807120,467,467,467,467,0
20241023,161000,1192807120,467,467,467,467,0
20241023,160900,1192807120,467,467,467,467,0
20241023,160800,1192807120,467,467,467,467,0
20241023,160700,1192807120,467,467,467,467,0
20241023,160600,1192807120,467,467,467,467,0
20241023,160500,1192807120,467,467,467,467,0
20241023,160400,1192807120,467,467,467,467,26600
20241023,160300,1192807120,467,467,467,467,0
20241023,160200,1192807120,467,467,467,467,0
20241023,160100,1192807120,467,467,467,467,0
20241023,160000,1192807120,467,467,467,467,0
20241023,155900,1192807120,467,467,467,467,0
20241023,155800,1192807120,467,467,467,467,0
20241023,155700,1192807120,467,467,467,467,0
20241023,155600,1192807120,467,467,467,467,0
20241023,155500,1192807120,467,467,467,467,0
20241023,155400,1192807120,467,467,467,467,0
20241023,155300,1192807120,467,467,467,467,0
20241023,155200,1192807120,467,467,467,467,0
20241023,155100,1192807120,467,467,467,467,0
20241023,155000,1192807120,467,467,467,467,0
20241023,154900,1192807120,467,467,467,467,0
20241023,154800,1192807120,467,467,467,467,0
20241023,154700,1192807120,467,467,467,467,0
20241023,154600,1192807120,467,467,467,467,0
20241023,154500,1192807120,467,467,467,467,0
20241023,154400,1192807120,467,467,467,467,0
20241023,154300,1192807120,467,467,467,467,0
20241023,154200,1192807120,467,467,467,467,0
20241023,154100,1192807120,467,467,467,467,0
20241023,154000,1192807120,467,467,467,467,0
20241023,153900,1192807120,467,467,467,467,0
20241023,153800,1192807120,467,467,467,467,0
20241023,153700,1192807120,467,467,467,467,0
20241023,153600,1192807120,467,467,467,467,0
20241023,153500,1192807120,467,467,467,467,0
20241023,153400,1192807120,467,467,467,467,26600
20241023,153300,1192807120,467,467,467,467,0
20241023,153200,1192807120,467,467,467,467,0
20241023,153100,1192807120,467,467,467,467,0
20241023,153000,1192807120,467,467,467,467,26600
20241023,152900,1180384920,469,469,469,469,0
20241023,152800,1180384920,469,469,469,469,0
20241023,152700,1180384920,469,469,469,469,0
20241023,152600,1180384920,469,469,469,469,0
20241023,152500,1180384920,469,469,469,469,0
20241023,152400,1180384920,469,469,469,469,0
20241023,152300,1180384920,469,469,469,469,0
20241023,152200,1180384920,469,469,469,469,0
20241023,152100,1180384920,469,469,469,469,0
20241023,152000,1180384920,469,469,469,469,0
20241023,151900,1180384920,469,469,469,466,13269
20241023,151800,1174182456,469,470,470,469,1956
20241023,151700,1173264294,470,470,470,469,1463
20241023,151600,1172576843,470,470,470,468,20225
20241023,151500,1163089344,470,469,470,469,5641
20241023,151400,1160443630,470,470,470,470,1090
20241023,151300,1159931330,470,470,470,469,1182
20241023,151200,1159376760,470,470,470,469,2517
20241023,151100,1158195770,470,469,470,469,2030
20241023,151000,1157243670,470,470,470,470,679
20241023,150900,1156924540,470,470,470,469,2275
20241023,150800,1155857393,470,470,471,469,8049
20241023,150700,1152075466,471,470,471,470,7537
20241023,150600,1148533066,470,470,470,469,1885
20241023,150500,1147648749,470,470,471,469,24
20241023,150400,1147637471,469,470,470,469,7294
20241023,150300,1144216454,470,471,471,470,509
20241023,150200,1143977015,471,471,471,470,11761
20241023,150100,1138448256,471,471,471,471,12523
20241023,150000,1132549923,471,472,472,471,13948
20241023,145900,1125980398,472,472,472,471,1125
20241023,145800,1125450412,471,473,473,471,4181
20241023,145700,1123479947,472,474,474,472,24150
20241023,145600,1112057405,474,475,475,474,792
20241023,145500,1111681994,475,474,475,474,485
20241023,145400,1111452092,474,474,475,474,2712
20241023,145300,1110166089,475,475,476,474,83747
20241023,145200,1070387963,475,476,476,475,4321
20241023,145100,1068331214,476,475,476,475,5743
20241023,145000,1065598055,474,474,475,474,1691
20241023,144900,1064796306,475,473,475,473,21233
20241023,144800,1054718468,473,474,474,473,552
20241023,144700,1054456999,474,473,474,473,4482
20241023,144600,1052335981,474,473,474,473,4036
20241023,144500,1050426906,473,473,473,472,3119
20241023,144400,1048951628,473,472,473,472,1518
20241023,144300,1048234125,472,472,473,472,5281
20241023,144200,1045741382,471,472,472,471,8103
20241023,144100,1041922548,473,472,473,472,1305
20241023,144000,1041306583,472,472,473,472,2241
20241023,143900,1040248540,472,472,472,471,1925
20241023,143800,1039340940,471,472,472,471,2636
20241023,143700,1038097248,473,472,473,472,718
20241023,143600,1037758334,472,472,473,472,5020
20241023,143500,1035388879,473,473,473,472,4625
20241023,143400,1033202089,473,473,473,473,443
20241023,143300,1032992550,473,473,473,472,3010
20241023,143200,1031568879,472,471,472,471,20310
20241023,143100,1021989738,470,471,471,470,7117
20241023,143000,1018637733,470,470,470,470,6328
20241023,142900,1015663573,471,470,471,470,1529
20241023,142800,1014943415,471,471,471,471,809
20241023,142700,1014562376,471,470,471,469,33549
20241023,142600,998799714,470,470,470,470,1442
20241023,142500,998121974,470,470,470,469,2727
20241023,142400,996842995,470,469,470,469,1822
20241023,142300,995988391,469,469,470,469,1266
20241023,142200,995394561,470,470,470,470,2554
20241023,142100,994194181,470,470,470,470,398
20241023,142000,994007121,470,469,470,469,513
20241023,141900,993766522,469,470,470,469,3367
20241023,141800,992187381,470,470,470,468,500
20241023,141700,991953107,470,470,470,468,1519
20241023,141600,991241923,470,468,470,468,37081
20241023,141500,973867657,467,467,468,467,2712
20241023,141400,972601152,467,467,468,467,3453
20241023,141300,970988569,468,468,468,467,1063
20241023,141200,970492085,468,467,468,467,3720
20241023,141100,968754844,468,466,468,466,9420
20241023,141000,964353472,467,468,468,467,9716
20241023,140900,959816090,468,468,468,467,2687
20241023,140800,958561237,468,468,468,467,2058
20241023,140700,957600094,467,467,467,467,70
20241023,140600,957567404,467,467,468,467,79
20241023,140500,957530461,468,467,468,467,1299
20241023,140400,956922729,467,468,468,467,484
20241023,140300,956696490,468,468,468,468,3314
20241023,140200,955145538,468,467,468,467,1431
20241023,140100,954477259,467,467,467,467,15642
20241023,140000,947172445,467,467,467,466,1161
20241023,135900,946631105,466,467,467,466,1101
20241023,135800,946116948,467,467,467,466,676
20241023,135700,945801456,466,466,467,466,17474
20241023,135600,937658530,466,466,466,464,2934
20241023,135500,936296285,466,466,466,465,3748
20241023,135400,934552717,465,466,466,465,2290
20241023,135300,933485862,466,465,466,465,4489
20241023,135200,931397360,465,464,465,464,70
20241023,135100,931364879,465,464,465,464,3067
20241023,135000,929939789,465,465,465,465,36
20241023,134900,929923049,465,465,465,464,936
20241023,134800,929487840,465,465,465,465,805
20241023,134700,929113515,465,465,465,465,651
20241023,134600,928810800,465,465,465,465,0
20241023,134500,928810800,465,465,465,465,4853
20241023,134400,926554155,465,466,466,465,4390
20241023,134300,924512660,466,465,466,465,113
20241023,134200,924460003,466,466,466,465,254
20241023,134100,924341640,465,465,465,465,2000
20241023,134000,923411640,465,466,466,465,5539
20241023,133900,920831604,466,466,466,466,1160
20241023,133800,920291044,465,466,466,465,501
20241023,133700,920058078,464,464,466,464,133
20241023,133600,919996364,465,465,465,465,7064
20241023,133500,916711604,465,465,465,465,94
20241023,133400,916667894,465,465,465,465,1419
20241023,133300,916008059,465,465,465,465,3743
20241023,133200,914267564,466,465,466,465,1051
20241023,133100,913778847,465,467,468,465,10159
20241023,133000,909025008,467,465,467,465,84787
20241023,132900,869495087,464,465,466,463,26165
20241023,132800,857347882,465,465,465,463,22
20241023,132700,857337654,465,465,465,465,5
20241023,132600,857335329,463,464,464,463,3649
20241023,132500,855644954,464,465,465,464,208
20241023,132400,855548441,465,465,465,464,1559
20241023,132300,854823706,465,465,465,465,23
20241023,132200,854813011,464,465,465,464,3185
20241023,132100,853335159,465,465,465,464,1455
20241023,132000,852659776,465,465,465,465,1260
20241023,131900,852073876,465,465,465,465,6338
20241023,131800,849126706,464,464,465,464,3581
20241023,131700,847463809,465,463,465,463,2121
20241023,131600,846481572,463,462,463,462,1349
20241023,131500,845858330,463,463,463,463,597
20241023,131400,845581919,463,463,463,463,0
20241023,131300,845581919,463,463,463,463,84
20241023,131200,845543027,463,463,463,463,1252
20241023,131100,844963351,463,462,463,462,574
20241023,131000,844697812,463,464,464,463,1372
20241023,130900,844061381,464,464,464,464,2009
20241023,130800,843129205,464,464,464,463,1026
20241023,130700,842653165,463,463,463,463,3121
20241023,130600,841208142,463,463,463,461,40042
20241023,130500,822743578,462,462,462,462,20300
20241023,130400,813364978,462,463,463,462,1718
20241023,130300,812571256,462,462,462,462,203
20241023,130200,812477470,463,463,463,463,1519
20241023,130100,811774173,463,463,463,463,399
20241023,130000,811589436,463,464,464,463,909
20241023,125900,811168568,462,464,464,462,608
20241023,125800,810887664,462,463,463,462,32658
20241023,125700,795799335,463,463,464,463,909
20241023,125600,795378382,463,464,464,463,1285
20241023,125500,794782592,464,464,464,464,33
20241023,125400,794767280,464,464,464,464,25
20241023,125300,794755680,464,462,464,461,9247
20241023,125200,790487806,463,464,464,462,2100
20241023,125100,789513971,464,464,464,462,1237
20241023,125000,788940263,464,463,464,461,25417
20241023,124900,777195637,464,463,464,463,916
20241023,124800,776771528,463,464,464,463,9739
20241023,124700,772262317,464,464,464,464,19
20241023,124600,772253501,464,463,464,463,2083
20241023,124500,771287039,464,464,464,464,230
20241023,124400,771180319,464,464,464,463,2082
20241023,124300,770214277,465,465,465,465,407
20241023,124200,770025022,464,464,465,464,547
20241023,124100,769771213,464,465,465,464,4961
20241023,124000,767469308,464,465,465,464,17
20241023,123900,767461404,465,465,465,465,133
20241023,123800,767399559,464,465,465,464,180
20241023,123700,767316035,464,464,465,464,3572
20241023,123600,765658621,464,465,465,464,11673
20241023,123500,760242347,465,465,465,465,1210
20241023,123400,759679697,465,465,466,465,2052
20241023,123300,758725516,465,466,466,465,106
20241023,123200,758676220,466,465,466,464,2325
20241023,123100,757595120,465,465,465,465,1008
20241023,123000,757126400,465,465,465,465,2
20241023,122900,757125470,466,466,466,466,0
20241023,122800,757125470,466,463,466,463,1100
20241023,122700,756616164,463,463,463,463,10000
20241023,122600,751986164,463,466,466,463,21276
20241023,122500,742115259,465,465,465,465,5307
20241023,122400,739647504,465,465,465,465,16245
20241023,122300,732093579,465,465,465,465,13739
20241023,122200,725704944,466,466,466,465,4209
20241023,122100,723745388,465,465,465,464,8658
20241023,122000,719720531,465,466,466,465,10066
20241023,121900,715039831,466,466,466,465,2461
20241023,121800,713893213,466,466,466,466,542
20241023,121700,713640641,466,466,466,466,247
20241023,121600,713525539,466,465,466,465,509
20241023,121500,713288692,464,465,465,464,1071
20241023,121400,712791747,464,464,465,464,1226
20241023,121300,712222650,465,465,465,465,110
20241023,121200,712171500,465,465,465,465,0
20241023,121100,712171500,465,465,465,465,21
20241023,121000,712161735,465,464,465,464,3134
20241023,120900,710707468,465,465,465,465,0
20241023,120800,710707468,465,465,465,465,1899
20241023,120700,709824433,465,466,466,465,175
20241023,120600,709742911,466,466,466,466,1221
20241023,120500,709173925,466,466,466,466,2659
20241023,120400,707934831,466,465,466,465,952
20241023,120300,707492150,466,465,466,465,276
20241023,120200,707363546,465,465,466,465,59
20241023,120100,707336090,465,466,466,465,401
20241023,120000,707149225,466,466,467,465,9132
20241023,115900,702895905,466,467,467,466,1004
20241023,115800,702427038,467,466,467,466,4885
20241023,115700,700148894,467,467,467,466,819
20241023,115600,699766431,467,467,467,467,2100
20241023,115500,698785731,467,466,467,466,11
20241023,115400,698780603,466,466,467,466,5649
20241023,115300,696147569,467,467,467,467,429
20241023,115200,695947226,467,466,467,466,271
20241023,115100,695820750,466,466,466,466,13611
20241023,115000,689478024,466,466,466,466,100
20241023,114900,689431424,466,466,466,465,169
20241023,114800,689352671,466,465,466,465,1841
20241023,114700,688495106,466,465,466,465,11619
20241023,114600,683090771,465,464,465,464,61
20241023,114500,683062456,464,464,464,464,3783
20241023,114400,681307144,464,465,465,464,753
20241023,114300,680957730,464,464,464,464,923
20241023,114200,680529458,464,464,464,464,405
20241023,114100,680341538,464,463,464,463,1407
20241023,114000,679690090,464,464,464,463,162
20241023,113900,679614923,464,464,464,464,1209
20241023,113800,679053947,464,465,465,464,11
20241023,113700,679048833,465,465,465,464,166
20241023,113600,678971743,465,465,465,465,277
20241023,113500,678842938,465,465,465,465,1322
20241023,113400,678228208,465,465,465,465,1801
20241023,113300,677390743,465,463,465,463,3001
20241023,113200,675996982,463,464,464,463,90
20241023,113100,675955251,464,464,464,464,302
20241023,113000,675815123,464,463,464,462,2244
20241023,112900,674774200,463,464,464,463,1199
20241023,112800,674218033,464,463,464,463,1106
20241023,112700,673704949,462,463,463,462,26472
20241023,112600,661473517,463,463,464,463,4027
20241023,112500,659609015,463,463,463,463,2
20241023,112400,659608089,463,463,464,463,197
20241023,112300,659516833,463,463,464,463,404
20241023,112200,659329779,464,464,464,464,47
20241023,112100,659307971,463,464,464,463,292
20241023,112000,659172485,464,463,464,463,430
20241023,111900,658973363,462,463,463,462,11789
20241023,111800,653524000,464,463,464,463,539
20241023,111700,653274010,463,465,465,463,2611
20241023,111600,652065105,465,465,465,463,6502
20241023,111500,649051973,465,464,465,464,102
20241023,111400,649004544,464,465,465,464,7923
20241023,111300,645327850,465,466,466,465,122
20241023,111200,645271068,466,465,466,465,3700
20241023,111100,643548657,465,465,466,465,5385
20241023,111000,641044127,465,464,465,464,7001
20241023,110900,637788663,465,465,465,462,1141
20241023,110800,637261485,465,465,465,465,1959
20241023,110700,636350550,465,463,465,461,50138
20241023,110600,613116782,462,463,463,462,47592
20241023,110500,591129241,463,463,463,463,3808
20241023,110400,589366137,462,462,462,462,470
20241023,110300,589148997,461,462,462,461,3963
20241023,110200,587321824,462,462,462,462,11132
20241023,110100,582178840,463,463,463,461,2478
20241023,110000,581032026,461,463,463,461,5221
20241023,105900,578624071,464,464,464,464,43
20241023,105800,578604119,461,464,464,461,4366
20241023,105700,576586836,463,464,464,463,5898
20241023,105600,573850395,464,463,464,463,5390
20241023,105500,571349824,463,464,464,463,515
20241023,105400,571111207,464,463,464,463,27085
20241023,105300,558560845,464,464,464,464,31
20241023,105200,558546461,463,463,463,462,15079
20241023,105100,551566565,463,463,463,462,1534
20241023,105000,550857523,463,463,463,463,5006
20241023,104900,548539745,463,463,464,462,8942
20241023,104800,544399520,463,463,463,463,4039
20241023,104700,542529463,463,463,463,463,7805
20241023,104600,538915748,462,462,462,462,478
20241023,104500,538694912,462,463,463,461,334
20241023,104400,538540857,461,461,461,461,5389
20241023,104300,536056528,460,462,463,460,51789
20241023,104200,512212543,462,462,462,462,50
20241023,104100,512189443,462,463,463,462,3016
20241023,104000,510794224,463,463,463,462,320
20241023,103900,510646124,463,463,463,463,1339
20241023,103800,510026167,463,464,464,462,2238
20241023,103700,508990530,464,464,464,464,189
20241023,103600,508902834,464,464,464,463,1254
20241023,103500,508321783,464,463,464,462,5294
20241023,103400,505875208,463,462,463,462,2231
20241023,103300,504844475,463,462,463,462,126
20241023,103200,504786262,462,464,464,462,1163
20241023,103100,504246921,463,462,463,462,6222
20241023,103000,501366235,463,463,463,462,2141
20241023,102900,500376987,462,461,463,461,3437
20241023,102800,498789114,462,462,462,461,2648
20241023,102700,497566238,462,462,462,461,2835
20241023,102600,496257987,462,462,462,461,2396
20241023,102500,495151039,462,462,462,462,802
20241023,102400,494780515,462,462,462,461,10243
20241023,102300,490058249,462,462,462,462,1644
20241023,102200,489298721,461,463,463,461,6100
20241023,102100,486485122,463,463,463,462,37783
20241023,102000,469012425,464,464,464,463,3273
20241023,101900,467496847,464,464,464,463,14825
20241023,101800,460631362,464,464,465,463,6474
20241023,101700,457627937,464,465,465,464,8317
20241023,101600,453768675,465,465,465,464,710
20241023,101500,453438955,464,465,465,464,10062
20241023,101400,448769682,465,466,466,465,4277
20241023,101300,446780767,466,466,466,465,1265
20241023,101200,446192418,466,465,466,465,1027
20241023,101100,445714836,466,465,466,465,4818
20241023,101000,443470548,466,466,466,466,181
20241023,100900,443386202,465,466,466,465,2173
20241023,100800,442373619,466,466,466,466,2021
20241023,100700,441431833,466,466,466,466,534
20241023,100600,441182989,465,465,466,465,6899
20241023,100500,437974938,465,466,466,465,1609
20241023,100400,437226092,466,466,466,466,1368
20241023,100300,436588604,466,465,466,465,7937
20241023,100200,432891405,465,466,466,465,3652
20241023,100100,431192636,466,466,466,464,10432
20241023,100000,426342810,466,467,467,466,1500
20241023,095900,425643310,467,466,467,466,1310
20241023,095800,425031849,466,467,467,466,2204
20241023,095700,424002585,466,466,467,465,10712
20241023,095600,419010797,466,467,467,465,5175
20241023,095500,416603666,467,464,467,464,4905
20241023,095400,414322926,464,466,466,464,1863
20241023,095300,413457081,466,468,468,465,6431
20241023,095200,410465487,468,469,469,468,151
20241023,095100,410394765,469,468,469,468,38
20241023,095000,410376975,468,468,468,468,14
20241023,094900,410370423,469,465,470,465,71324
20241023,094800,377204543,469,467,469,465,24340
20241023,094700,365825077,467,467,467,467,30
20241023,094600,365811067,466,467,467,466,3484
20241023,094500,364185039,467,468,468,467,1966
20241023,094400,363266661,468,469,469,467,9319
20241023,094300,358902035,470,469,470,469,1481
20241023,094200,358206211,469,470,470,469,3554
20241023,094100,356535903,470,469,470,469,34526
20241023,094000,340336340,469,470,470,469,2924
20241023,093900,338962160,470,469,470,468,837
20241023,093800,338568931,469,468,469,468,3822
20241023,093700,336777410,468,469,469,468,1606
20241023,093600,336025799,469,470,471,467,833
20241023,093500,335634391,470,467,470,467,17417
20241023,093400,327465459,467,466,467,466,5476
20241023,093300,324911554,466,466,467,466,1511
20241023,093200,324207424,466,464,466,464,256
20241023,093100,324088360,464,467,467,464,1596
20241023,093000,323347482,465,465,466,465,17012
20241023,092900,315436400,465,465,465,464,15950
20241023,092800,308019655,464,463,464,462,36579
20241023,092700,291079735,464,465,465,461,55287
20241023,092600,265510160,465,465,465,464,2469
20241023,092500,264362081,465,465,466,464,381
20241023,092400,264185253,464,464,466,464,10896
20241023,092300,259129474,463,465,465,462,17901
20241023,092200,250833451,463,463,464,462,10546
20241023,092100,245951171,463,462,464,462,15505
20241023,092000,238771884,463,466,466,462,95875
20241023,091900,194235814,465,465,466,465,3435
20241023,091800,192637707,466,467,467,466,40777
20241023,091700,173628934,467,469,469,466,19293
20241023,091600,164606328,468,471,471,468,37491
20241023,091500,147037649,470,471,474,470,15775
20241023,091400,139621058,470,474,475,470,14896
20241023,091300,132600599,472,476,476,472,20253
20241023,091200,123006268,476,477,477,475,6026
20241023,091100,120137764,477,473,478,472,12886
20241023,091000,114024457,475,476,477,474,17240
20241023,090900,105827505,476,475,476,475,602
20241023,090800,105541486,473,475,475,473,11562
20241023,090700,100061374,475,476,476,474,5930
20241023,090600,97245220,475,477,478,474,4022
20241023,090500,95327286,477,477,480,472,20778
20241023,090400,85405902,478,479,479,476,9421
20241023,090300,80908419,479,486,486,477,18978
20241023,090200,71769383,486,487,487,482,34611
20241023,090100,54959352,488,473,488,473,76961
20241023,090000,17938381,472,469,472,469,38225