stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,183400,1550107697,476,476,476,476,24058
20241028,183300,1550107697,476,476,476,476,0
20241028,183200,1550107697,476,476,476,476,0
20241028,183100,1550107697,476,476,476,476,0
20241028,183000,1550107697,476,476,476,476,0
20241028,182900,1550107697,476,476,476,476,0
20241028,182800,1550107697,476,476,476,476,0
20241028,182700,1550107697,476,476,476,476,0
20241028,182600,1550107697,476,476,476,476,0
20241028,182500,1550107697,476,476,476,476,0
20241028,182400,1550107697,476,476,476,476,0
20241028,182300,1550107697,476,476,476,476,0
20241028,182200,1550107697,476,476,476,476,0
20241028,182100,1550107697,476,476,476,476,0
20241028,182000,1550107697,476,476,476,476,0
20241028,181900,1550107697,476,476,476,476,0
20241028,181800,1550107697,476,476,476,476,0
20241028,181700,1550107697,476,476,476,476,0
20241028,181600,1550107697,476,476,476,476,0
20241028,181500,1550107697,476,476,476,476,0
20241028,181400,1550107697,476,476,476,476,0
20241028,181300,1550107697,476,476,476,476,0
20241028,181200,1550107697,476,476,476,476,0
20241028,181100,1550107697,476,476,476,476,0
20241028,181000,1550107697,476,476,476,476,0
20241028,180900,1550107697,476,476,476,476,0
20241028,180800,1550107697,476,476,476,476,0
20241028,180700,1550107697,476,476,476,476,0
20241028,180600,1550107697,476,476,476,476,0
20241028,180500,1550107697,476,476,476,476,0
20241028,180400,1550107697,476,476,476,476,24058
20241028,180300,1550107697,476,476,476,476,0
20241028,180200,1550107697,476,476,476,476,0
20241028,180100,1550107697,476,476,476,476,0
20241028,180000,1550107697,476,476,476,476,0
20241028,175900,1550107697,476,476,476,476,0
20241028,175800,1550107697,476,476,476,476,0
20241028,175700,1550107697,476,476,476,476,0
20241028,175600,1550107697,476,476,476,476,0
20241028,175500,1550107697,476,476,476,476,0
20241028,175400,1550107697,476,476,476,476,0
20241028,175300,1550107697,476,476,476,476,0
20241028,175200,1550107697,476,476,476,476,0
20241028,175100,1550107697,476,476,476,476,0
20241028,175000,1550107697,476,476,476,476,0
20241028,174900,1550107697,476,476,476,476,0
20241028,174800,1550107697,476,476,476,476,0
20241028,174700,1550107697,476,476,476,476,0
20241028,174600,1550107697,476,476,476,476,0
20241028,174500,1550107697,476,476,476,476,0
20241028,174400,1550107697,476,476,476,476,0
20241028,174300,1550107697,476,476,476,476,0
20241028,174200,1550107697,476,476,476,476,0
20241028,174100,1550107697,476,476,476,476,0
20241028,174000,1550107697,476,476,476,476,0
20241028,173900,1550107697,476,476,476,476,0
20241028,173800,1550107697,476,476,476,476,0
20241028,173700,1550107697,476,476,476,476,0
20241028,173600,1550107697,476,476,476,476,0
20241028,173500,1550107697,476,476,476,476,0
20241028,173400,1550107697,476,476,476,476,24058
20241028,173300,1550107697,476,476,476,476,0
20241028,173200,1550107697,476,476,476,476,0
20241028,173100,1550107697,476,476,476,476,0
20241028,173000,1550107697,476,476,476,476,0
20241028,172900,1550107697,476,476,476,476,0
20241028,172800,1550107697,476,476,476,476,0
20241028,172700,1550107697,476,476,476,476,0
20241028,172600,1550107697,476,476,476,476,0
20241028,172500,1550107697,476,476,476,476,0
20241028,172400,1550107697,476,476,476,476,0
20241028,172300,1550107697,476,476,476,476,0
20241028,172200,1550107697,476,476,476,476,0
20241028,172100,1550107697,476,476,476,476,0
20241028,172000,1550107697,476,476,476,476,0
20241028,171900,1550107697,476,476,476,476,0
20241028,171800,1550107697,476,476,476,476,0
20241028,171700,1550107697,476,476,476,476,0
20241028,171600,1550107697,476,476,476,476,0
20241028,171500,1550107697,476,476,476,476,0
20241028,171400,1550107697,476,476,476,476,0
20241028,171300,1550107697,476,476,476,476,0
20241028,171200,1550107697,476,476,476,476,0
20241028,171100,1550107697,476,476,476,476,0
20241028,171000,1550107697,476,476,476,476,0
20241028,170900,1550107697,476,476,476,476,0
20241028,170800,1550107697,476,476,476,476,0
20241028,170700,1550107697,476,476,476,476,0
20241028,170600,1550107697,476,476,476,476,0
20241028,170500,1550107697,476,476,476,476,0
20241028,170400,1550107697,476,476,476,476,24058
20241028,170300,1550107697,476,476,476,476,0
20241028,170200,1550107697,476,476,476,476,0
20241028,170100,1550107697,476,476,476,476,0
20241028,170000,1550107697,476,476,476,476,0
20241028,165900,1550107697,476,476,476,476,0
20241028,165800,1550107697,476,476,476,476,0
20241028,165700,1550107697,476,476,476,476,0
20241028,165600,1550107697,476,476,476,476,0
20241028,165500,1550107697,476,476,476,476,0
20241028,165400,1550107697,476,476,476,476,0
20241028,165300,1550107697,476,476,476,476,0
20241028,165200,1550107697,476,476,476,476,0
20241028,165100,1550107697,476,476,476,476,0
20241028,165000,1550107697,476,476,476,476,0
20241028,164900,1550107697,476,476,476,476,0
20241028,164800,1550107697,476,476,476,476,0
20241028,164700,1550107697,476,476,476,476,0
20241028,164600,1550107697,476,476,476,476,0
20241028,164500,1550107697,476,476,476,476,0
20241028,164400,1550107697,476,476,476,476,0
20241028,164300,1550107697,476,476,476,476,0
20241028,164200,1550107697,476,476,476,476,0
20241028,164100,1550107697,476,476,476,476,0
20241028,164000,1550107697,476,476,476,476,0
20241028,163900,1550107697,476,476,476,476,0
20241028,163800,1550107697,476,476,476,476,0
20241028,163700,1550107697,476,476,476,476,0
20241028,163600,1550107697,476,476,476,476,0
20241028,163500,1550107697,476,476,476,476,0
20241028,163400,1550107697,476,476,476,476,24058
20241028,163300,1550107697,476,476,476,476,0
20241028,163200,1550107697,476,476,476,476,0
20241028,163100,1550107697,476,476,476,476,0
20241028,163000,1550107697,476,476,476,476,0
20241028,162900,1550107697,476,476,476,476,0
20241028,162800,1550107697,476,476,476,476,0
20241028,162700,1550107697,476,476,476,476,0
20241028,162600,1550107697,476,476,476,476,0
20241028,162500,1550107697,476,476,476,476,0
20241028,162400,1550107697,476,476,476,476,0
20241028,162300,1550107697,476,476,476,476,0
20241028,162200,1550107697,476,476,476,476,0
20241028,162100,1550107697,476,476,476,476,0
20241028,162000,1550107697,476,476,476,476,0
20241028,161900,1550107697,476,476,476,476,0
20241028,161800,1550107697,476,476,476,476,0
20241028,161700,1550107697,476,476,476,476,0
20241028,161600,1550107697,476,476,476,476,0
20241028,161500,1550107697,476,476,476,476,0
20241028,161400,1550107697,476,476,476,476,0
20241028,161300,1550107697,476,476,476,476,0
20241028,161200,1550107697,476,476,476,476,0
20241028,161100,1550107697,476,476,476,476,0
20241028,161000,1550107697,476,476,476,476,0
20241028,160900,1550107697,476,476,476,476,0
20241028,160800,1550107697,476,476,476,476,0
20241028,160700,1550107697,476,476,476,476,0
20241028,160600,1550107697,476,476,476,476,0
20241028,160500,1550107697,476,476,476,476,0
20241028,160400,1550107697,476,476,476,476,24058
20241028,160300,1550107697,476,476,476,476,0
20241028,160200,1550107697,476,476,476,476,0
20241028,160100,1550107697,476,476,476,476,0
20241028,160000,1550107697,476,476,476,476,0
20241028,155900,1550107697,476,476,476,476,0
20241028,155800,1550107697,476,476,476,476,0
20241028,155700,1550107697,476,476,476,476,0
20241028,155600,1550107697,476,476,476,476,0
20241028,155500,1550107697,476,476,476,476,0
20241028,155400,1550107697,476,476,476,476,0
20241028,155300,1550107697,476,476,476,476,0
20241028,155200,1550107697,476,476,476,476,0
20241028,155100,1550107697,476,476,476,476,0
20241028,155000,1550107697,476,476,476,476,0
20241028,154900,1550107697,476,476,476,476,0
20241028,154800,1550107697,476,476,476,476,0
20241028,154700,1550107697,476,476,476,476,0
20241028,154600,1550107697,476,476,476,476,0
20241028,154500,1550107697,476,476,476,476,0
20241028,154400,1550107697,476,476,476,476,0
20241028,154300,1550107697,476,476,476,476,0
20241028,154200,1550107697,476,476,476,476,0
20241028,154100,1550107697,476,476,476,476,0
20241028,154000,1550107697,476,476,476,476,0
20241028,153900,1550107697,476,476,476,476,0
20241028,153800,1550107697,476,476,476,476,0
20241028,153700,1550107697,476,476,476,476,0
20241028,153600,1550107697,476,476,476,476,0
20241028,153500,1550107697,476,476,476,476,0
20241028,153400,1550107697,476,476,476,476,24058
20241028,153300,1550107697,476,476,476,476,0
20241028,153200,1550107697,476,476,476,476,0
20241028,153100,1550107697,476,476,476,476,0
20241028,153000,1550107697,476,476,476,476,24058
20241028,152900,1538656089,475,475,475,475,0
20241028,152800,1538656089,475,475,475,475,0
20241028,152700,1538656089,475,475,475,475,0
20241028,152600,1538656089,475,475,475,475,0
20241028,152500,1538656089,475,475,475,475,0
20241028,152400,1538656089,475,475,475,475,0
20241028,152300,1538656089,475,475,475,475,0
20241028,152200,1538656089,475,475,475,475,0
20241028,152100,1538656089,475,475,475,475,0
20241028,152000,1538656089,475,475,475,475,0
20241028,151900,1538656089,475,478,478,475,22661
20241028,151800,1527864309,478,479,479,478,7587
20241028,151700,1524231722,480,477,480,477,47429
20241028,151600,1501501085,477,477,479,477,10733
20241028,151500,1496372823,477,477,477,477,537
20241028,151400,1496116674,477,478,478,477,1648
20241028,151300,1495330576,475,477,478,475,19545
20241028,151200,1485993384,477,477,478,477,3325
20241028,151100,1484407220,477,477,477,477,957
20241028,151000,1483950731,475,477,477,475,11566
20241028,150900,1478434351,476,476,477,476,22488
20241028,150800,1467729753,476,476,476,476,1044
20241028,150700,1467232809,476,477,477,476,9634
20241028,150600,1462637773,477,477,477,477,2532
20241028,150500,1461430009,477,476,477,476,1367
20241028,150400,1460779006,477,477,477,476,2140
20241028,150300,1459760348,477,477,477,476,2015
20241028,150200,1458799918,477,477,477,476,1181
20241028,150100,1458236582,477,476,477,476,12212
20241028,150000,1452412475,477,476,477,476,10943
20241028,145900,1447195608,476,476,477,476,6723
20241028,145800,1443994960,476,476,476,475,2011
20241028,145700,1443037728,476,476,476,475,14495
20241028,145600,1436152464,477,475,477,475,2009
20241028,145500,1435197579,475,477,477,475,8218
20241028,145400,1431294027,475,475,477,475,338
20241028,145300,1431133317,475,477,477,475,225
20241028,145200,1431026028,477,476,478,476,14091
20241028,145100,1424301244,476,474,476,474,2842
20241028,145000,1422950819,474,474,474,474,4552
20241028,144900,1420793171,474,474,474,473,8241
20241028,144800,1416894399,474,475,475,474,6951
20241028,144700,1413595362,475,475,475,474,7514
20241028,144600,1410029812,475,476,476,475,1878
20241028,144500,1409137677,476,477,477,476,4787
20241028,144400,1406858868,476,476,476,476,9292
20241028,144300,1402435876,476,476,476,475,949
20241028,144200,1401984697,476,476,476,475,12579
20241028,144100,1395997672,476,476,476,476,1862
20241028,144000,1395111360,476,475,476,475,535
20241028,143900,1394857225,476,476,476,476,523
20241028,143800,1394608277,476,476,476,476,3506
20241028,143700,1392939421,476,475,476,474,4313
20241028,143600,1390891043,475,476,476,475,572
20241028,143500,1390619337,476,478,478,475,20628
20241028,143400,1380804852,478,479,479,477,14048
20241028,143300,1374096309,479,479,480,478,24717
20241028,143200,1362249652,479,478,479,478,9664
20241028,143100,1357622000,477,476,479,476,77763
20241028,143000,1320571247,475,475,476,475,5370
20241028,142900,1318019496,476,475,476,475,15382
20241028,142800,1310702765,476,475,476,475,51731
20241028,142700,1286101144,475,473,475,473,13329
20241028,142600,1279775220,474,474,474,474,893
20241028,142500,1279351938,474,474,474,474,1040
20241028,142400,1278858978,474,474,474,474,2165
20241028,142300,1277832768,474,474,474,474,1773
20241028,142200,1276992366,474,474,474,473,413
20241028,142100,1276796754,474,474,474,474,5165
20241028,142000,1274348544,474,475,475,473,1066
20241028,141900,1273843260,474,474,474,473,8722
20241028,141800,1269709127,474,474,475,474,164
20241028,141700,1269631382,474,473,475,473,3892
20241028,141600,1267787442,473,473,474,473,1630
20241028,141500,1267015227,472,474,474,472,5240
20241028,141400,1264541127,473,473,473,473,3159
20241028,141300,1263046920,473,473,474,473,1258
20241028,141200,1262451471,473,474,474,473,1021
20241028,141100,1261968028,474,473,474,472,2372
20241028,141000,1260847403,472,475,475,472,4430
20241028,140900,1258750740,474,472,475,472,7561
20241028,140800,1255174195,471,472,474,471,7865
20241028,140700,1251460581,472,473,473,472,2339
20241028,140600,1250354729,473,473,476,473,9995
20241028,140500,1245611845,473,472,473,472,7
20241028,140400,1245608540,471,475,475,471,27002
20241028,140300,1232783827,476,470,476,470,50308
20241028,140200,1208944623,472,472,472,470,4232
20241028,140100,1206952645,471,470,471,470,4900
20241028,140000,1204646847,469,470,470,469,2105
20241028,135900,1203659597,470,469,470,469,466
20241028,135800,1203440843,469,471,471,469,5716
20241028,135700,1200754224,471,472,472,470,17826
20241028,135600,1192358177,471,469,471,469,12347
20241028,135500,1186551855,470,469,470,469,11375
20241028,135400,1181214516,469,469,469,469,10508
20241028,135300,1176286264,469,469,469,468,8291
20241028,135200,1172402790,469,469,469,469,648
20241028,135100,1172098878,469,469,469,469,926
20241028,135000,1171664584,469,469,469,468,1430
20241028,134900,1170994194,468,468,468,468,5
20241028,134800,1170991854,468,469,469,468,6
20241028,134700,1170989044,469,470,470,469,2672
20241028,134600,1169735874,469,469,469,469,25803
20241028,134500,1157634267,469,469,469,469,2000
20241028,134400,1156696267,468,468,468,468,6
20241028,134300,1156693459,469,469,469,468,1076
20241028,134200,1156189597,469,469,469,469,1455
20241028,134100,1155507202,469,469,469,468,584
20241028,134000,1155233315,470,470,470,470,78
20241028,133900,1155196655,470,469,470,469,1046
20241028,133800,1154705081,470,470,470,469,879
20241028,133700,1154292051,469,469,470,469,1806
20241028,133600,1153444813,469,469,470,469,267
20241028,133500,1153319579,470,468,470,467,33659
20241028,133400,1137541572,468,467,468,467,8691
20241028,133300,1133482832,467,468,468,467,380
20241028,133200,1133305192,468,468,468,468,488
20241028,133100,1133076808,467,467,467,466,4394
20241028,133000,1131025863,468,468,468,468,31
20241028,132900,1131011355,468,468,468,467,7405
20241028,132800,1127550815,467,467,467,467,3594
20241028,132700,1125872417,467,467,467,467,2012
20241028,132600,1124932813,467,468,468,467,5200
20241028,132500,1122504213,468,468,468,467,18
20241028,132400,1122495801,468,468,468,467,4273
20241028,132300,1120500287,467,467,467,467,1160
20241028,132200,1119958567,467,467,467,467,2874
20241028,132100,1118616409,467,468,468,467,7819
20241028,132000,1114957231,468,467,468,467,4860
20241028,131900,1112686625,467,467,467,467,6452
20241028,131800,1109673541,467,468,468,467,424
20241028,131700,1109475497,468,468,468,468,1575
20241028,131600,1108738397,467,468,468,467,27033
20241028,131500,1096111836,468,467,468,467,61
20241028,131400,1096083298,467,467,467,467,5205
20241028,131300,1093652563,467,468,468,467,7998
20241028,131200,1089917449,468,467,468,467,693
20241028,131100,1089593176,467,467,467,467,100
20241028,131000,1089546476,468,467,468,467,1461
20241028,130900,1088864183,468,468,468,468,78
20241028,130800,1088827679,467,467,467,467,501
20241028,130700,1088593712,467,467,468,467,1894
20241028,130600,1087708824,468,468,468,467,361
20241028,130500,1087540076,468,468,468,467,916
20241028,130400,1087111416,468,468,468,468,45
20241028,130300,1087090356,467,468,468,467,460
20241028,130200,1086875077,468,467,468,467,45
20241028,130100,1086854040,467,467,467,467,3936
20241028,130000,1085015928,467,468,468,467,1450
20241028,125900,1084337353,468,468,468,468,1637
20241028,125800,1083571237,468,468,468,468,3
20241028,125700,1083569833,466,467,467,466,401
20241028,125600,1083382570,467,468,468,467,9697
20241028,125500,1078853856,468,468,468,468,45
20241028,125400,1078832796,467,467,467,467,85
20241028,125300,1078793101,468,468,468,468,160
20241028,125200,1078718221,468,468,468,468,1212
20241028,125100,1078151005,468,468,468,468,3
20241028,125000,1078149601,468,467,468,467,705
20241028,124900,1077820241,467,468,468,467,716
20241028,124800,1077485843,468,469,469,468,11215
20241028,124700,1072237211,469,469,469,468,111
20241028,124600,1072185182,468,468,469,468,8473
20241028,124500,1068219814,467,466,468,466,6038
20241028,124400,1065400058,467,467,468,467,231
20241028,124300,1065292171,468,468,468,468,95
20241028,124200,1065247711,468,467,468,466,25727
20241028,124100,1053230903,467,467,467,467,2423
20241028,124000,1052099362,467,467,467,467,2477
20241028,123900,1050942603,467,468,468,467,10
20241028,123800,1050937924,468,468,468,468,15
20241028,123700,1050930904,468,468,468,467,2158
20241028,123600,1049921961,468,468,468,467,25
20241028,123500,1049910284,467,467,468,467,1436
20241028,123400,1049239665,467,468,468,467,2825
20241028,123300,1047918819,468,468,468,468,2051
20241028,123200,1046958951,468,468,468,467,3185
20241028,123100,1045468381,468,468,468,467,156
20241028,123000,1045395374,468,468,468,468,37
20241028,122900,1045378058,466,467,467,466,14232
20241028,122800,1038741592,468,468,468,467,3483
20241028,122700,1037111562,467,468,468,467,553
20241028,122600,1036853058,468,468,468,468,376
20241028,122500,1036677090,468,467,468,467,6333
20241028,122400,1033719557,468,467,468,467,67
20241028,122300,1033688266,468,468,468,468,2
20241028,122200,1033687330,467,468,468,467,1162
20241028,122100,1033144463,468,468,468,468,7214
20241028,122000,1029768311,468,467,468,467,14766
20241028,121900,1022870485,467,467,467,466,2403
20241028,121800,1021749985,467,467,467,467,12
20241028,121700,1021744381,467,466,467,466,4
20241028,121600,1021742516,467,466,467,466,235
20241028,121500,1021632773,466,467,467,466,120
20241028,121400,1021576833,467,466,467,466,382
20241028,121300,1021398509,467,466,467,466,326
20241028,121200,1021246592,466,467,467,466,1745
20241028,121100,1020433379,467,465,467,465,3608
20241028,121000,1018752739,465,466,466,465,3664
20241028,120900,1017046528,466,466,466,465,675
20241028,120800,1016732428,466,465,466,465,1333
20241028,120700,1016111370,466,466,466,466,22
20241028,120600,1016101118,466,466,466,466,0
20241028,120500,1016101118,466,466,466,466,4
20241028,120400,1016099254,464,464,465,464,22659
20241028,120300,1005569785,463,464,464,463,148
20241028,120200,1005501114,464,464,464,464,53
20241028,120100,1005476522,464,464,464,463,619
20241028,120000,1005189325,463,465,465,463,5659
20241028,115900,1002557970,465,463,465,463,2868
20241028,115800,1001229700,465,463,465,463,184
20241028,115700,1001144486,463,463,463,463,2092
20241028,115600,1000175890,463,463,465,463,549
20241028,115500,999921503,465,465,465,465,190
20241028,115400,999833153,463,463,465,463,510
20241028,115300,999596623,465,465,465,463,1474
20241028,115200,998912893,465,466,466,465,759
20241028,115100,998559239,466,466,466,466,43
20241028,115000,998539201,466,466,466,466,1604
20241028,114900,997791737,466,466,466,465,2269
20241028,114800,996735233,466,466,466,463,10042
20241028,114700,992081299,465,465,465,465,4
20241028,114600,992079439,465,466,466,465,76
20241028,114500,992044063,465,465,465,465,1000
20241028,114400,991579063,465,464,465,464,1657
20241028,114300,990808565,464,464,465,464,447
20241028,114200,990601134,464,464,465,464,14863
20241028,114100,983700837,464,464,464,463,5153
20241028,114000,981312528,464,464,464,464,2024
20241028,113900,980373392,464,463,464,463,501
20241028,113800,980141198,464,464,464,463,13080
20241028,113700,974084477,463,463,464,463,14688
20241028,113600,967283925,464,465,465,464,517
20241028,113500,967043937,465,465,465,464,2533
20241028,113400,965868582,466,463,466,463,10101
20241028,113300,961191813,463,466,466,463,9121
20241028,113200,956958154,466,466,466,465,16258
20241028,113100,949397886,465,465,465,465,9174
20241028,113000,945131976,465,466,466,465,9563
20241028,112900,940685090,467,465,467,465,1046
20241028,112800,940198608,465,465,465,464,27368
20241028,112700,927493846,465,468,468,465,3339
20241028,112600,925940989,468,468,468,464,1818
20241028,112500,925091453,468,466,468,466,4898
20241028,112400,922800941,464,466,468,464,18954
20241028,112300,913989479,468,468,468,466,2862
20241028,112200,912652860,468,468,469,467,31736
20241028,112100,897802790,471,471,471,468,24889
20241028,112000,886109939,471,470,471,470,7042
20241028,111900,882793174,471,472,472,469,15384
20241028,111800,875558931,472,475,476,472,23338
20241028,111700,864508055,476,475,476,473,19290
20241028,111600,855372122,473,471,475,471,11100
20241028,111500,850113507,470,471,472,470,14232
20241028,111400,843422396,470,474,474,470,28652
20241028,111300,829934005,473,474,475,473,13054
20241028,111200,823746090,473,473,475,472,47714
20241028,111100,801133490,473,474,474,472,10728
20241028,111000,796064220,474,470,474,470,20950
20241028,110900,786167747,472,470,472,469,50553
20241028,110800,762398174,470,469,470,469,1685
20241028,110700,761607873,467,469,470,467,9684
20241028,110600,757068699,470,469,470,469,5101
20241028,110500,754672598,470,468,470,467,61012
20241028,110400,726124445,467,467,468,467,10083
20241028,110300,721415683,466,466,466,466,20
20241028,110200,721406363,466,466,466,466,48
20241028,110100,721383995,466,465,466,465,16108
20241028,110000,713881756,465,464,465,464,1197
20241028,105900,713325195,465,464,465,464,9559
20241028,105800,708880310,463,465,465,463,337
20241028,105700,708723808,462,464,465,462,10864
20241028,105600,703688433,462,464,464,462,1217
20241028,105500,703125758,464,465,465,464,1987
20241028,105400,702203789,464,463,464,463,2887
20241028,105300,700864258,462,464,464,462,4320
20241028,105200,698865885,464,464,464,464,975
20241028,105100,698413485,464,463,464,463,9009
20241028,105000,694234831,462,463,463,462,4797
20241028,104900,692013821,463,462,463,462,7006
20241028,104800,688770743,463,463,463,463,1042
20241028,104700,688288297,463,463,463,463,3796
20241028,104600,686530749,463,463,463,463,1325
20241028,104500,685917274,463,463,463,463,200
20241028,104400,685824674,461,463,463,461,3893
20241028,104300,684023451,463,463,463,462,1495
20241028,104200,683332266,463,461,463,460,1122
20241028,104100,682815443,460,463,463,460,15930
20241028,104000,675482539,463,463,463,463,2297
20241028,103900,674419028,463,462,463,461,3621
20241028,103800,672749575,462,462,462,461,3057
20241028,103700,671337441,461,462,462,461,5101
20241028,103600,668983025,462,462,462,462,6325
20241028,103500,666060875,462,465,465,462,4277
20241028,103400,664080688,465,465,465,465,3966
20241028,103300,662236498,465,464,465,464,3705
20241028,103200,660513821,462,464,464,462,8823
20241028,103100,656433045,463,464,464,463,5230
20241028,103000,654007830,464,464,464,462,326
20241028,102900,653856926,464,465,465,462,16513
20241028,102800,646207221,465,465,465,464,317
20241028,102700,646059817,465,463,465,463,4127
20241028,102600,644143245,464,464,465,463,3478
20241028,102500,642530611,465,464,465,463,22072
20241028,102400,632279399,465,464,465,464,9074
20241028,102300,628064373,465,463,465,462,17486
20241028,102200,619953472,464,466,466,464,5596
20241028,102100,617353116,466,464,466,463,14440
20241028,102000,610643156,464,465,466,464,5042
20241028,101900,608301440,466,467,467,465,4389
20241028,101800,606257855,466,468,468,465,732
20241028,101700,605916092,468,464,468,464,47250
20241028,101600,583948702,464,465,466,464,28341
20241028,101500,570773874,465,466,466,465,7747
20241028,101400,567165251,466,469,469,465,11522
20241028,101300,561779499,469,469,470,467,32669
20241028,101200,546469751,469,467,469,467,22946
20241028,101100,535743893,467,465,467,465,33454
20241028,101000,520152880,465,464,465,463,32959
20241028,100900,504828051,463,463,464,463,618
20241028,100800,504541883,463,463,464,463,21458
20241028,100700,494590889,462,462,463,462,14601
20241028,100600,487834724,462,463,463,462,5357
20241028,100500,485357196,464,463,464,462,12338
20241028,100400,479649338,463,463,464,463,9701
20241028,100300,475157603,464,464,464,463,5240
20241028,100200,472727574,464,465,465,463,1671
20241028,100100,471953706,463,464,465,463,56556
20241028,100000,445732522,463,462,463,461,4718
20241028,095900,443551545,462,465,465,462,29591
20241028,095800,429842099,465,464,465,464,43370
20241028,095700,409676421,464,464,465,464,17801
20241028,095600,401416450,464,464,465,464,22143
20241028,095500,391130097,463,464,464,463,6253
20241028,095400,388233472,463,461,465,461,70526
20241028,095300,355558486,462,461,463,461,24244
20241028,095200,344355110,461,460,461,460,203
20241028,095100,344261728,461,460,461,459,3642
20241028,095000,342586399,459,460,460,459,1455
20241028,094900,341917100,460,461,462,460,46574
20241028,094800,320435821,460,460,461,459,36916
20241028,094700,303476840,460,461,461,460,5278
20241028,094600,301048959,460,460,460,460,20466
20241028,094500,291634599,459,458,459,458,9907
20241028,094400,287089758,458,458,458,458,12738
20241028,094300,281255754,458,457,458,457,8068
20241028,094200,277563820,457,457,457,456,2908
20241028,094100,276234921,457,458,458,457,13855
20241028,094000,269900435,458,457,458,457,22442
20241028,093900,259644173,457,457,457,456,2437
20241028,093800,258532309,456,456,456,455,2523
20241028,093700,257382831,455,456,456,455,1613
20241028,093600,256647895,456,456,456,455,1504
20241028,093500,255963016,456,456,456,456,1092
20241028,093400,255465064,456,457,457,456,1837
20241028,093300,254627104,457,457,457,454,1013
20241028,093200,254165997,457,457,457,457,1116
20241028,093100,253655985,457,455,457,455,1318
20241028,093000,253056077,456,455,456,454,6682
20241028,092900,250014881,455,455,455,454,2132
20241028,092800,249044871,455,455,455,455,766
20241028,092700,248696341,456,456,456,455,4543
20241028,092600,246626736,456,456,457,456,3251
20241028,092500,245144279,456,456,457,456,1733
20241028,092400,244353970,456,458,458,456,5640
20241028,092300,241776779,459,459,459,457,3027
20241028,092200,240388405,459,460,460,457,8902
20241028,092100,236301016,460,459,462,459,17280
20241028,092000,228350003,459,457,464,456,81051
20241028,091900,191019682,455,453,458,453,77627
20241028,091800,155635666,453,450,453,450,14065
20241028,091700,149286998,450,451,452,450,5471
20241028,091600,146820533,452,452,452,450,25321
20241028,091500,135385819,452,452,452,451,9969
20241028,091400,130882366,452,451,452,451,2711
20241028,091300,129658654,451,451,451,450,3199
20241028,091200,128218099,452,449,453,449,86944
20241028,091100,89002514,448,447,449,446,23881
20241028,091000,78327334,446,444,446,444,8754
20241028,090900,74429889,445,443,445,442,20312
20241028,090800,65422555,442,443,443,442,2719
20241028,090700,64219595,443,442,443,441,6837
20241028,090600,61196886,442,443,443,441,7946
20241028,090500,57683972,443,444,444,442,1596
20241028,090400,56976943,444,443,445,441,14015
20241028,090300,50775216,445,442,447,440,17815
20241028,090200,42883474,442,446,446,441,41375
20241028,090100,24590659,446,448,450,443,30199
20241028,090000,11124020,446,448,448,446,24831