stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,183400,785885117,448,448,448,448,22321
20241025,183300,785885117,448,448,448,448,0
20241025,183200,785885117,448,448,448,448,0
20241025,183100,785885117,448,448,448,448,0
20241025,183000,785885117,448,448,448,448,0
20241025,182900,785885117,448,448,448,448,0
20241025,182800,785885117,448,448,448,448,0
20241025,182700,785885117,448,448,448,448,0
20241025,182600,785885117,448,448,448,448,0
20241025,182500,785885117,448,448,448,448,0
20241025,182400,785885117,448,448,448,448,0
20241025,182300,785885117,448,448,448,448,0
20241025,182200,785885117,448,448,448,448,0
20241025,182100,785885117,448,448,448,448,0
20241025,182000,785885117,448,448,448,448,0
20241025,181900,785885117,448,448,448,448,0
20241025,181800,785885117,448,448,448,448,0
20241025,181700,785885117,448,448,448,448,0
20241025,181600,785885117,448,448,448,448,0
20241025,181500,785885117,448,448,448,448,0
20241025,181400,785885117,448,448,448,448,0
20241025,181300,785885117,448,448,448,448,0
20241025,181200,785885117,448,448,448,448,0
20241025,181100,785885117,448,448,448,448,0
20241025,181000,785885117,448,448,448,448,0
20241025,180900,785885117,448,448,448,448,0
20241025,180800,785885117,448,448,448,448,0
20241025,180700,785885117,448,448,448,448,0
20241025,180600,785885117,448,448,448,448,0
20241025,180500,785885117,448,448,448,448,0
20241025,180400,785885117,448,448,448,448,22321
20241025,180300,785885117,448,448,448,448,0
20241025,180200,785885117,448,448,448,448,0
20241025,180100,785885117,448,448,448,448,0
20241025,180000,785885117,448,448,448,448,0
20241025,175900,785885117,448,448,448,448,0
20241025,175800,785885117,448,448,448,448,0
20241025,175700,785885117,448,448,448,448,0
20241025,175600,785885117,448,448,448,448,0
20241025,175500,785885117,448,448,448,448,0
20241025,175400,785885117,448,448,448,448,0
20241025,175300,785885117,448,448,448,448,0
20241025,175200,785885117,448,448,448,448,0
20241025,175100,785885117,448,448,448,448,0
20241025,175000,785885117,448,448,448,448,0
20241025,174900,785885117,448,448,448,448,0
20241025,174800,785885117,448,448,448,448,0
20241025,174700,785885117,448,448,448,448,0
20241025,174600,785885117,448,448,448,448,0
20241025,174500,785885117,448,448,448,448,0
20241025,174400,785885117,448,448,448,448,0
20241025,174300,785885117,448,448,448,448,0
20241025,174200,785885117,448,448,448,448,0
20241025,174100,785885117,448,448,448,448,0
20241025,174000,785885117,448,448,448,448,0
20241025,173900,785885117,448,448,448,448,0
20241025,173800,785885117,448,448,448,448,0
20241025,173700,785885117,448,448,448,448,0
20241025,173600,785885117,448,448,448,448,0
20241025,173500,785885117,448,448,448,448,0
20241025,173400,785885117,448,448,448,448,22321
20241025,173300,785885117,448,448,448,448,0
20241025,173200,785885117,448,448,448,448,0
20241025,173100,785885117,448,448,448,448,0
20241025,173000,785885117,448,448,448,448,0
20241025,172900,785885117,448,448,448,448,0
20241025,172800,785885117,448,448,448,448,0
20241025,172700,785885117,448,448,448,448,0
20241025,172600,785885117,448,448,448,448,0
20241025,172500,785885117,448,448,448,448,0
20241025,172400,785885117,448,448,448,448,0
20241025,172300,785885117,448,448,448,448,0
20241025,172200,785885117,448,448,448,448,0
20241025,172100,785885117,448,448,448,448,0
20241025,172000,785885117,448,448,448,448,0
20241025,171900,785885117,448,448,448,448,0
20241025,171800,785885117,448,448,448,448,0
20241025,171700,785885117,448,448,448,448,0
20241025,171600,785885117,448,448,448,448,0
20241025,171500,785885117,448,448,448,448,0
20241025,171400,785885117,448,448,448,448,0
20241025,171300,785885117,448,448,448,448,0
20241025,171200,785885117,448,448,448,448,0
20241025,171100,785885117,448,448,448,448,0
20241025,171000,785885117,448,448,448,448,0
20241025,170900,785885117,448,448,448,448,0
20241025,170800,785885117,448,448,448,448,0
20241025,170700,785885117,448,448,448,448,0
20241025,170600,785885117,448,448,448,448,0
20241025,170500,785885117,448,448,448,448,0
20241025,170400,785885117,448,448,448,448,22321
20241025,170300,785885117,448,448,448,448,0
20241025,170200,785885117,448,448,448,448,0
20241025,170100,785885117,448,448,448,448,0
20241025,170000,785885117,448,448,448,448,0
20241025,165900,785885117,448,448,448,448,0
20241025,165800,785885117,448,448,448,448,0
20241025,165700,785885117,448,448,448,448,0
20241025,165600,785885117,448,448,448,448,0
20241025,165500,785885117,448,448,448,448,0
20241025,165400,785885117,448,448,448,448,0
20241025,165300,785885117,448,448,448,448,0
20241025,165200,785885117,448,448,448,448,0
20241025,165100,785885117,448,448,448,448,0
20241025,165000,785885117,448,448,448,448,0
20241025,164900,785885117,448,448,448,448,0
20241025,164800,785885117,448,448,448,448,0
20241025,164700,785885117,448,448,448,448,0
20241025,164600,785885117,448,448,448,448,0
20241025,164500,785885117,448,448,448,448,0
20241025,164400,785885117,448,448,448,448,0
20241025,164300,785885117,448,448,448,448,0
20241025,164200,785885117,448,448,448,448,0
20241025,164100,785885117,448,448,448,448,0
20241025,164000,785885117,448,448,448,448,0
20241025,163900,785885117,448,448,448,448,0
20241025,163800,785885117,448,448,448,448,0
20241025,163700,785885117,448,448,448,448,0
20241025,163600,785885117,448,448,448,448,0
20241025,163500,785885117,448,448,448,448,0
20241025,163400,785885117,448,448,448,448,22321
20241025,163300,785885117,448,448,448,448,0
20241025,163200,785885117,448,448,448,448,0
20241025,163100,785885117,448,448,448,448,0
20241025,163000,785885117,448,448,448,448,0
20241025,162900,785885117,448,448,448,448,0
20241025,162800,785885117,448,448,448,448,0
20241025,162700,785885117,448,448,448,448,0
20241025,162600,785885117,448,448,448,448,0
20241025,162500,785885117,448,448,448,448,0
20241025,162400,785885117,448,448,448,448,0
20241025,162300,785885117,448,448,448,448,0
20241025,162200,785885117,448,448,448,448,0
20241025,162100,785885117,448,448,448,448,0
20241025,162000,785885117,448,448,448,448,0
20241025,161900,785885117,448,448,448,448,0
20241025,161800,785885117,448,448,448,448,0
20241025,161700,785885117,448,448,448,448,0
20241025,161600,785885117,448,448,448,448,0
20241025,161500,785885117,448,448,448,448,0
20241025,161400,785885117,448,448,448,448,0
20241025,161300,785885117,448,448,448,448,0
20241025,161200,785885117,448,448,448,448,0
20241025,161100,785885117,448,448,448,448,0
20241025,161000,785885117,448,448,448,448,0
20241025,160900,785885117,448,448,448,448,0
20241025,160800,785885117,448,448,448,448,0
20241025,160700,785885117,448,448,448,448,0
20241025,160600,785885117,448,448,448,448,0
20241025,160500,785885117,448,448,448,448,0
20241025,160400,785885117,448,448,448,448,22321
20241025,160300,785885117,448,448,448,448,0
20241025,160200,785885117,448,448,448,448,0
20241025,160100,785885117,448,448,448,448,0
20241025,160000,785885117,448,448,448,448,0
20241025,155900,785885117,448,448,448,448,0
20241025,155800,785885117,448,448,448,448,0
20241025,155700,785885117,448,448,448,448,0
20241025,155600,785885117,448,448,448,448,0
20241025,155500,785885117,448,448,448,448,0
20241025,155400,785885117,448,448,448,448,0
20241025,155300,785885117,448,448,448,448,0
20241025,155200,785885117,448,448,448,448,0
20241025,155100,785885117,448,448,448,448,0
20241025,155000,785885117,448,448,448,448,0
20241025,154900,785885117,448,448,448,448,0
20241025,154800,785885117,448,448,448,448,0
20241025,154700,785885117,448,448,448,448,0
20241025,154600,785885117,448,448,448,448,0
20241025,154500,785885117,448,448,448,448,0
20241025,154400,785885117,448,448,448,448,0
20241025,154300,785885117,448,448,448,448,0
20241025,154200,785885117,448,448,448,448,0
20241025,154100,785885117,448,448,448,448,0
20241025,154000,785885117,448,448,448,448,0
20241025,153900,785885117,448,448,448,448,0
20241025,153800,785885117,448,448,448,448,0
20241025,153700,785885117,448,448,448,448,0
20241025,153600,785885117,448,448,448,448,0
20241025,153500,785885117,448,448,448,448,0
20241025,153400,785885117,448,448,448,448,22321
20241025,153300,785885117,448,448,448,448,0
20241025,153200,785885117,448,448,448,448,0
20241025,153100,785885117,448,448,448,448,0
20241025,153000,785885117,448,448,448,448,22321
20241025,152900,775885309,448,448,448,448,0
20241025,152800,775885309,448,448,448,448,0
20241025,152700,775885309,448,448,448,448,0
20241025,152600,775885309,448,448,448,448,0
20241025,152500,775885309,448,448,448,448,0
20241025,152400,775885309,448,448,448,448,0
20241025,152300,775885309,448,448,448,448,0
20241025,152200,775885309,448,448,448,448,0
20241025,152100,775885309,448,448,448,448,0
20241025,152000,775885309,448,448,448,448,0
20241025,151900,775885309,448,448,448,448,3133
20241025,151800,774481725,447,447,447,447,0
20241025,151700,774481725,447,448,449,447,3017
20241025,151600,773131496,448,449,449,448,158
20241025,151500,773060555,449,448,449,448,4400
20241025,151400,771089350,449,448,449,448,7433
20241025,151300,767759064,448,448,448,448,0
20241025,151200,767759064,448,449,449,448,1820
20241025,151100,766942684,449,449,449,448,626
20241025,151000,766661660,448,448,448,448,4395
20241025,150900,764692700,448,448,448,448,5475
20241025,150800,762239900,448,447,448,447,9027
20241025,150700,758203312,447,448,448,447,2529
20241025,150600,757072820,448,448,448,447,1107
20241025,150500,756577690,448,448,448,448,500
20241025,150400,756353690,447,447,447,446,31305
20241025,150300,742361655,448,449,449,448,3575
20241025,150200,740760042,448,448,449,448,1613
20241025,150100,740037369,448,449,449,448,1740
20241025,150000,739257376,449,449,449,448,3346
20241025,145900,737756142,449,448,449,448,5796
20241025,145800,735159531,448,448,448,447,2368
20241025,145700,734100699,448,448,448,448,1026
20241025,145600,733641051,448,448,448,448,1020
20241025,145500,733184091,448,448,448,448,443
20241025,145400,732985627,448,447,448,447,5146
20241025,145300,730684937,447,447,447,447,903
20241025,145200,730281296,447,448,448,447,2356
20241025,145100,729227673,448,448,448,447,2032
20241025,145000,728319337,448,448,448,448,20
20241025,144900,728310377,448,448,448,448,634
20241025,144800,728026345,449,449,449,448,676
20241025,144700,727722888,449,447,449,447,77
20241025,144600,727688467,447,448,448,447,3425
20241025,144500,726157393,448,448,448,447,9123
20241025,144400,722079014,449,448,449,448,2094
20241025,144300,721140808,448,449,449,448,5260
20241025,144200,718784077,449,449,449,449,6055
20241025,144100,716065382,449,448,449,448,39
20241025,144000,716047894,448,449,449,448,985
20241025,143900,715606329,449,449,449,448,2990
20241025,143800,714266040,449,448,449,448,309
20241025,143700,714127607,449,449,449,448,207
20241025,143600,714034831,449,448,449,448,111
20241025,143500,713985097,448,448,448,448,4074
20241025,143400,712159945,448,448,448,448,552
20241025,143300,711912649,447,448,448,447,1244
20241025,143200,711356079,448,448,448,447,14502
20241025,143100,704862183,447,448,448,447,2317
20241025,143000,703825895,448,448,448,448,4794
20241025,142900,701678183,448,447,448,447,103
20241025,142800,701632041,448,449,449,448,4107
20241025,142700,699791999,449,449,449,449,100
20241025,142600,699747099,448,448,448,447,4431
20241025,142500,697763951,448,448,448,448,0
20241025,142400,697763951,448,449,449,448,11836
20241025,142300,692461192,450,450,450,450,5
20241025,142200,692458942,450,449,450,449,4
20241025,142100,692457145,450,450,450,448,51
20241025,142000,692434208,450,450,450,450,5000
20241025,141900,690184208,450,449,450,448,3195
20241025,141800,688748651,450,449,450,449,1020
20241025,141700,688289671,449,449,449,449,32102
20241025,141600,673875873,449,449,449,449,2020
20241025,141500,672968893,449,448,449,448,10401
20241025,141400,668309044,448,449,449,448,1717
20241025,141300,667539562,449,448,449,448,1316
20241025,141200,666949928,448,449,449,448,634
20241025,141100,666665895,449,449,449,448,122
20241025,141000,666611182,449,449,449,449,1044
20241025,140900,666142426,449,448,449,448,3012
20241025,140800,664793048,448,449,449,448,4558
20241025,140700,662750760,449,449,449,449,2101
20241025,140600,661807411,449,449,449,449,70
20241025,140500,661775981,449,448,449,448,1635
20241025,140400,661043481,449,449,449,448,5789
20241025,140300,658446971,448,448,448,448,51
20241025,140200,658424123,449,448,449,448,1201
20241025,140100,657885074,448,449,449,448,2752
20241025,140000,656650176,449,449,449,449,13
20241025,135900,656644339,448,448,448,448,6221
20241025,135800,653857331,448,449,449,448,2228
20241025,135700,652859185,448,448,449,448,2006
20241025,135600,651960492,449,449,449,449,44
20241025,135500,651940736,449,449,449,449,47
20241025,135400,651919633,449,449,450,449,8528
20241025,135300,648089561,450,450,450,449,1503
20241025,135200,647413711,449,449,449,449,14213
20241025,135100,641032074,450,450,450,450,7
20241025,135000,641028924,450,449,450,449,1005
20241025,134900,640577674,449,449,450,449,63
20241025,134800,640549375,449,449,449,449,1677
20241025,134700,639796402,449,450,450,449,20
20241025,134600,639787407,450,450,450,450,253
20241025,134500,639673557,450,450,450,449,524
20241025,134400,639437758,449,450,450,449,2385
20241025,134300,638366742,449,449,450,449,1271
20241025,134200,637796062,449,449,449,449,1357
20241025,134100,637186769,449,450,450,449,1572
20241025,134000,636480831,450,450,450,450,625
20241025,133900,636199581,450,450,450,450,3
20241025,133800,636198231,449,449,449,449,189
20241025,133700,636113370,449,450,450,449,167
20241025,133600,636038386,450,450,450,449,1271
20241025,133500,635467436,450,450,450,449,2631
20241025,133400,634286098,450,450,450,450,1
20241025,133300,634285648,449,449,450,449,5798
20241025,133200,631682245,450,450,450,450,400
20241025,133100,631502245,450,450,450,450,0
20241025,133000,631502245,450,450,450,450,80
20241025,132900,631466245,450,450,450,450,2
20241025,132800,631465345,450,451,451,450,12
20241025,132700,631459944,450,451,451,450,81
20241025,132600,631423449,451,451,451,451,1
20241025,132500,631422998,451,450,451,450,776
20241025,132400,631073797,450,450,450,450,66
20241025,132300,631044097,450,451,451,450,683
20241025,132200,630736538,450,450,450,449,12590
20241025,132100,625081038,450,450,450,449,386
20241025,132000,624907341,450,450,450,449,234
20241025,131900,624802103,450,450,450,449,11806
20241025,131800,619490644,450,450,450,450,10001
20241025,131700,614990194,450,450,450,450,2010
20241025,131600,614085694,451,450,451,450,2910
20241025,131500,612775764,451,450,451,450,31
20241025,131400,612761813,450,450,450,450,20
20241025,131300,612752813,450,450,450,450,13
20241025,131200,612746963,450,450,450,450,1500
20241025,131100,612071963,450,450,450,450,10
20241025,131000,612067463,450,450,450,450,5762
20241025,130900,609474563,450,450,450,450,0
20241025,130800,609474563,450,450,450,450,3663
20241025,130700,607826213,450,451,451,450,1025
20241025,130600,607364662,450,451,451,450,2320
20241025,130500,606320660,451,451,451,451,2
20241025,130400,606319758,450,450,450,450,0
20241025,130300,606319758,450,451,451,450,4762
20241025,130200,604172266,451,451,451,451,2
20241025,130100,604171364,451,451,451,451,10756
20241025,130000,599320408,451,451,451,451,1
20241025,125900,599319957,452,452,452,451,42
20241025,125800,599301009,452,452,452,452,200
20241025,125700,599210609,452,451,452,451,203
20241025,125600,599119051,452,451,452,451,307
20241025,125500,598980591,451,451,451,451,1413
20241025,125400,598343328,452,452,452,452,1931
20241025,125300,597470516,452,452,452,451,4492
20241025,125200,595440195,452,451,452,451,182
20241025,125100,595358083,451,451,451,451,110
20241025,125000,595308473,451,451,451,451,6207
20241025,124900,592509116,451,452,452,451,1137
20241025,124800,591996229,452,452,452,451,4071
20241025,124700,590159890,452,452,452,452,200
20241025,124600,590069490,452,451,452,451,5156
20241025,124500,587739008,452,452,452,451,135
20241025,124400,587678017,452,451,452,451,131
20241025,124300,587618835,452,451,452,451,140
20241025,124200,587555584,452,452,452,451,286
20241025,124100,587426341,452,451,452,451,189
20241025,124000,587340943,452,452,452,452,5028
20241025,123900,585068287,452,452,452,452,2243
20241025,123800,584054451,452,452,452,452,17
20241025,123700,584046767,451,451,451,451,1
20241025,123600,584046316,451,451,451,451,474
20241025,123500,583832542,451,450,452,450,13039
20241025,123400,577963972,452,450,452,450,6466
20241025,123300,575047865,451,451,452,450,2731
20241025,123200,573816212,450,450,452,450,557
20241025,123100,573565505,450,452,452,450,339
20241025,123000,573412689,452,450,452,450,50375
20241025,122900,550693260,450,450,450,449,17966
20241025,122800,542608589,449,450,450,449,86
20241025,122700,542569968,449,449,449,449,160
20241025,122600,542498128,449,450,450,449,268
20241025,122500,542377795,449,450,450,449,63
20241025,122400,542349505,450,450,450,449,1127
20241025,122300,541842387,450,451,451,449,960
20241025,122200,541410352,450,450,450,450,187
20241025,122100,541326202,449,450,450,449,985
20241025,122000,540882982,450,451,451,450,65
20241025,121900,540853731,450,451,451,449,185
20241025,121800,540770510,451,451,451,449,434
20241025,121700,540575436,449,449,451,449,281
20241025,121600,540449025,449,450,450,449,247
20241025,121500,540338107,451,451,451,448,3264
20241025,121400,538868664,448,450,451,448,24118
20241025,121300,528015388,450,450,450,449,906
20241025,121200,527608252,449,450,450,449,73
20241025,121100,527575473,448,450,450,448,564
20241025,121000,527322799,449,449,450,449,478
20241025,120900,527108166,448,448,450,448,561
20241025,120800,526855838,448,448,448,448,977
20241025,120700,526418142,448,448,448,447,210
20241025,120600,526324072,447,448,448,447,2287
20241025,120500,525301775,448,448,448,447,1805
20241025,120400,524493165,448,450,450,448,1223
20241025,120300,523943205,448,448,449,448,2874
20241025,120200,522655640,448,448,449,448,1063
20241025,120100,522179414,449,449,449,448,1561
20241025,120000,521478556,450,450,450,449,5162
20241025,115900,519160685,450,450,450,449,4104
20241025,115800,517315587,450,449,450,449,27
20241025,115700,517303462,449,449,449,449,350
20241025,115600,517146312,450,449,450,449,228
20241025,115500,517043849,449,449,449,449,560
20241025,115400,516792409,449,449,449,449,1249
20241025,115300,516231608,449,449,449,449,913
20241025,115200,515821671,449,448,449,448,172
20241025,115100,515744444,449,449,449,449,2
20241025,115000,515743546,449,448,449,448,4272
20241025,114900,513826689,449,449,449,448,415
20241025,114800,513640766,448,448,448,448,4732
20241025,114700,511520830,449,449,449,449,1
20241025,114600,511520381,448,448,448,448,3150
20241025,114500,510109181,448,448,448,448,100
20241025,114400,510064381,448,448,448,448,0
20241025,114300,510064381,448,449,449,448,2783
20241025,114200,508816597,449,449,449,449,1
20241025,114100,508816148,450,450,450,449,8
20241025,114000,508812549,450,450,450,448,3610
20241025,113900,507191743,450,449,450,447,43337
20241025,113800,487805987,450,450,450,450,1026
20241025,113700,487344287,450,450,450,449,12576
20241025,113600,481697661,448,449,449,448,6515
20241025,113500,478778721,449,450,450,449,652
20241025,113400,478485771,450,449,450,449,3102
20241025,113300,477092905,449,449,449,449,300
20241025,113200,476958205,449,449,449,449,60
20241025,113100,476931265,449,449,449,449,110
20241025,113000,476881875,449,450,450,449,212
20241025,112900,476786587,450,450,450,449,202
20241025,112800,476695887,450,450,450,450,5026
20241025,112700,474434187,449,449,449,449,7
20241025,112600,474431044,449,449,449,448,5001
20241025,112500,472190517,449,449,449,449,0
20241025,112400,472190517,449,449,449,449,1054
20241025,112300,471717271,449,450,450,448,6860
20241025,112200,468643111,449,449,449,449,12049
20241025,112100,463233110,449,449,449,448,7
20241025,112000,463229971,447,449,449,447,10071
20241025,111900,458717968,449,449,449,449,76
20241025,111800,458683844,449,449,449,449,77
20241025,111700,458649271,449,448,449,448,1754
20241025,111600,457863232,448,448,449,448,16353
20241025,111500,450537087,449,449,449,449,120
20241025,111400,450483207,449,449,449,449,637
20241025,111300,450197194,449,449,449,448,5785
20241025,111200,447605335,448,448,449,448,13768
20241025,111100,441437093,448,449,449,448,1259
20241025,111000,440873042,449,449,449,448,1189
20241025,110900,440340308,450,448,450,448,4025
20241025,110800,438537081,449,449,449,449,2010
20241025,110700,437634591,448,450,450,448,2508
20241025,110600,436507003,450,450,450,450,21
20241025,110500,436497553,450,450,450,448,8003
20241025,110400,432912203,450,450,450,450,5
20241025,110300,432909953,450,450,450,450,1003
20241025,110200,432458603,448,448,448,448,19
20241025,110100,432450091,448,448,448,448,4064
20241025,110000,430629419,449,450,450,449,5936
20241025,105900,427962865,450,451,451,450,3048
20241025,105800,426590887,451,451,451,451,3
20241025,105700,426589534,451,451,451,450,842
20241025,105600,426210092,450,451,451,450,1342
20241025,105500,425605750,451,451,451,451,108
20241025,105400,425557042,451,450,451,450,74
20241025,105300,425523729,450,450,451,450,741
20241025,105200,425189645,450,450,450,450,1
20241025,105100,425189195,450,451,451,450,17000
20241025,105000,417538195,450,450,450,450,32
20241025,104900,417523795,450,450,450,449,12208
20241025,104800,412034095,450,449,450,449,1006
20241025,104700,411582400,449,450,450,449,824
20241025,104600,411211701,450,450,450,450,974
20241025,104500,410773401,450,450,450,450,3147
20241025,104400,409357251,450,450,450,450,569
20241025,104300,409101201,450,450,450,449,1816
20241025,104200,408284002,450,450,451,450,1420
20241025,104100,407644002,450,450,450,450,2399
20241025,104000,406564452,450,449,450,448,6638
20241025,103900,403585347,449,449,449,448,2356
20241025,103800,402527651,448,449,449,448,669
20241025,103700,402227919,449,448,449,447,7789
20241025,103600,398733506,447,449,449,447,10221
20241025,103500,394155250,448,449,449,448,6863
20241025,103400,391075513,449,449,449,448,1296
20241025,103300,390493759,448,449,449,448,4380
20241025,103200,388529991,449,450,450,449,19791
20241025,103100,379637069,450,451,451,449,31469
20241025,103000,365478310,451,451,451,451,446
20241025,102900,365277164,451,452,452,451,5490
20241025,102800,362800321,451,451,451,451,15976
20241025,102700,355595145,451,451,451,451,125
20241025,102600,355538770,451,452,452,451,24580
20241025,102500,344453090,452,453,453,452,3207
20241025,102400,343003525,453,453,453,453,73
20241025,102300,342970456,452,453,453,452,660
20241025,102200,342672026,453,452,453,452,501
20241025,102100,342445573,452,452,452,452,81
20241025,102000,342408961,452,453,453,452,8656
20241025,101900,338490654,453,451,453,451,503
20241025,101800,338263799,451,451,451,451,1584
20241025,101700,337549415,451,451,451,451,1
20241025,101600,337548964,453,452,453,452,2000
20241025,101500,336644786,451,451,451,450,5064
20241025,101400,334360945,450,451,451,450,49023
20241025,101300,312296760,451,452,452,451,10172
20241025,101200,307699578,452,452,452,452,131
20241025,101100,307640366,452,453,453,452,1620
20241025,101000,306908106,453,453,453,452,205
20241025,100900,306815250,453,453,453,452,1533
20241025,100800,306120891,454,453,454,453,3006
20241025,100700,304758447,454,454,454,453,1245
20241025,100600,304193237,453,453,453,453,527
20241025,100500,303954506,453,452,453,452,8083
20241025,100400,300292908,453,452,453,452,1795
20241025,100300,299481466,452,452,452,452,2550
20241025,100200,298328866,452,453,453,452,1000
20241025,100100,297876366,453,452,453,452,8937
20241025,100000,293828721,452,453,453,452,1488
20241025,095900,293156118,453,452,453,452,1418
20241025,095800,292514998,453,453,453,453,1066
20241025,095700,292032100,453,453,453,453,11
20241025,095600,292027117,451,452,452,451,1168
20241025,095500,291499182,453,451,453,451,1685
20241025,095400,290737312,452,453,453,452,2538
20241025,095300,289590135,453,453,453,453,2401
20241025,095200,288502482,453,453,453,453,2285
20241025,095100,287467377,453,452,453,451,11000
20241025,095000,282505950,452,451,452,451,453
20241025,094900,282301294,451,452,452,451,3158
20241025,094800,280876494,452,452,452,452,168
20241025,094700,280800558,452,453,453,452,2249
20241025,094600,279782546,453,453,453,453,1553
20241025,094500,279079037,453,452,453,451,2301
20241025,094400,278040237,453,452,453,451,4671
20241025,094300,275932821,452,453,453,452,14560
20241025,094200,269351281,453,454,455,452,12942
20241025,094100,263488577,455,455,455,455,12343
20241025,094000,257872512,455,455,455,454,2037
20241025,093900,256945728,455,454,455,454,5666
20241025,093800,254372387,454,454,454,454,3196
20241025,093700,252921403,454,454,455,454,8381
20241025,093600,249109049,455,455,455,454,573
20241025,093500,248848844,454,456,457,454,36756
20241025,093400,232121371,456,455,456,455,30527
20241025,093300,218231551,455,453,455,453,6724
20241025,093200,215177619,454,456,456,454,22865
20241025,093100,204792617,456,457,458,456,10761
20241025,093000,199880029,456,456,457,455,17926
20241025,092900,191714655,456,454,456,454,10369
20241025,092800,186996812,454,452,454,451,15508
20241025,092700,179979494,451,451,452,451,2251
20241025,092600,178963924,452,452,452,452,11107
20241025,092500,173943560,452,451,452,450,2132
20241025,092400,172981840,450,450,451,449,13119
20241025,092300,167078787,450,450,450,450,1594
20241025,092200,166361487,450,450,451,450,12208
20241025,092100,160866887,451,451,452,451,3104
20241025,092000,159466683,452,452,452,452,2208
20241025,091900,158468667,452,452,452,452,1535
20241025,091800,157774847,452,452,452,452,16
20241025,091700,157767615,452,452,453,449,31617
20241025,091600,143523920,452,453,453,452,3725
20241025,091500,141838472,453,452,453,451,44441
20241025,091400,121770036,451,451,451,451,2262
20241025,091300,120749874,452,450,452,449,17358
20241025,091200,112938438,450,449,450,449,3748
20241025,091100,111251964,449,449,450,448,3839
20241025,091000,109527253,448,450,450,448,27670
20241025,090900,97097220,450,450,451,450,5400
20241025,090800,94667207,450,453,453,448,11734
20241025,090700,89376661,453,453,453,451,17948
20241025,090600,81249551,453,452,453,452,12851
20241025,090500,75434848,452,451,452,449,5924
20241025,090400,72762544,451,450,451,448,7071
20241025,090300,69578739,448,447,451,447,7154
20241025,090200,66374583,447,449,449,447,24190
20241025,090100,55542084,449,449,450,447,22909
20241025,090000,45248940,449,446,450,446,101150