stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,183400,743185000,463,463,463,463,12697
20241029,183300,743185000,463,463,463,463,0
20241029,183200,743185000,463,463,463,463,0
20241029,183100,743185000,463,463,463,463,0
20241029,183000,743185000,463,463,463,463,0
20241029,182900,743185000,463,463,463,463,0
20241029,182800,743185000,463,463,463,463,0
20241029,182700,743185000,463,463,463,463,0
20241029,182600,743185000,463,463,463,463,0
20241029,182500,743185000,463,463,463,463,0
20241029,182400,743185000,463,463,463,463,0
20241029,182300,743185000,463,463,463,463,0
20241029,182200,743185000,463,463,463,463,0
20241029,182100,743185000,463,463,463,463,0
20241029,182000,743185000,463,463,463,463,0
20241029,181900,743185000,463,463,463,463,0
20241029,181800,743185000,463,463,463,463,0
20241029,181700,743185000,463,463,463,463,0
20241029,181600,743185000,463,463,463,463,0
20241029,181500,743185000,463,463,463,463,0
20241029,181400,743185000,463,463,463,463,0
20241029,181300,743185000,463,463,463,463,0
20241029,181200,743185000,463,463,463,463,0
20241029,181100,743185000,463,463,463,463,0
20241029,181000,743185000,463,463,463,463,0
20241029,180900,743185000,463,463,463,463,0
20241029,180800,743185000,463,463,463,463,0
20241029,180700,743185000,463,463,463,463,0
20241029,180600,743185000,463,463,463,463,0
20241029,180500,743185000,463,463,463,463,0
20241029,180400,743185000,463,463,463,463,12697
20241029,180300,743185000,463,463,463,463,0
20241029,180200,743185000,463,463,463,463,0
20241029,180100,743185000,463,463,463,463,0
20241029,180000,743185000,463,463,463,463,0
20241029,175900,743185000,463,463,463,463,0
20241029,175800,743185000,463,463,463,463,0
20241029,175700,743185000,463,463,463,463,0
20241029,175600,743185000,463,463,463,463,0
20241029,175500,743185000,463,463,463,463,0
20241029,175400,743185000,463,463,463,463,0
20241029,175300,743185000,463,463,463,463,0
20241029,175200,743185000,463,463,463,463,0
20241029,175100,743185000,463,463,463,463,0
20241029,175000,743185000,463,463,463,463,0
20241029,174900,743185000,463,463,463,463,0
20241029,174800,743185000,463,463,463,463,0
20241029,174700,743185000,463,463,463,463,0
20241029,174600,743185000,463,463,463,463,0
20241029,174500,743185000,463,463,463,463,0
20241029,174400,743185000,463,463,463,463,0
20241029,174300,743185000,463,463,463,463,0
20241029,174200,743185000,463,463,463,463,0
20241029,174100,743185000,463,463,463,463,0
20241029,174000,743185000,463,463,463,463,0
20241029,173900,743185000,463,463,463,463,0
20241029,173800,743185000,463,463,463,463,0
20241029,173700,743185000,463,463,463,463,0
20241029,173600,743185000,463,463,463,463,0
20241029,173500,743185000,463,463,463,463,0
20241029,173400,743185000,463,463,463,463,12697
20241029,173300,743185000,463,463,463,463,0
20241029,173200,743185000,463,463,463,463,0
20241029,173100,743185000,463,463,463,463,0
20241029,173000,743185000,463,463,463,463,0
20241029,172900,743185000,463,463,463,463,0
20241029,172800,743185000,463,463,463,463,0
20241029,172700,743185000,463,463,463,463,0
20241029,172600,743185000,463,463,463,463,0
20241029,172500,743185000,463,463,463,463,0
20241029,172400,743185000,463,463,463,463,0
20241029,172300,743185000,463,463,463,463,0
20241029,172200,743185000,463,463,463,463,0
20241029,172100,743185000,463,463,463,463,0
20241029,172000,743185000,463,463,463,463,0
20241029,171900,743185000,463,463,463,463,0
20241029,171800,743185000,463,463,463,463,0
20241029,171700,743185000,463,463,463,463,0
20241029,171600,743185000,463,463,463,463,0
20241029,171500,743185000,463,463,463,463,0
20241029,171400,743185000,463,463,463,463,0
20241029,171300,743185000,463,463,463,463,0
20241029,171200,743185000,463,463,463,463,0
20241029,171100,743185000,463,463,463,463,0
20241029,171000,743185000,463,463,463,463,0
20241029,170900,743185000,463,463,463,463,0
20241029,170800,743185000,463,463,463,463,0
20241029,170700,743185000,463,463,463,463,0
20241029,170600,743185000,463,463,463,463,0
20241029,170500,743185000,463,463,463,463,0
20241029,170400,743185000,463,463,463,463,12697
20241029,170300,743185000,463,463,463,463,0
20241029,170200,743185000,463,463,463,463,0
20241029,170100,743185000,463,463,463,463,0
20241029,170000,743185000,463,463,463,463,0
20241029,165900,743185000,463,463,463,463,0
20241029,165800,743185000,463,463,463,463,0
20241029,165700,743185000,463,463,463,463,0
20241029,165600,743185000,463,463,463,463,0
20241029,165500,743185000,463,463,463,463,0
20241029,165400,743185000,463,463,463,463,0
20241029,165300,743185000,463,463,463,463,0
20241029,165200,743185000,463,463,463,463,0
20241029,165100,743185000,463,463,463,463,0
20241029,165000,743185000,463,463,463,463,0
20241029,164900,743185000,463,463,463,463,0
20241029,164800,743185000,463,463,463,463,0
20241029,164700,743185000,463,463,463,463,0
20241029,164600,743185000,463,463,463,463,0
20241029,164500,743185000,463,463,463,463,0
20241029,164400,743185000,463,463,463,463,0
20241029,164300,743185000,463,463,463,463,0
20241029,164200,743185000,463,463,463,463,0
20241029,164100,743185000,463,463,463,463,0
20241029,164000,743185000,463,463,463,463,0
20241029,163900,743185000,463,463,463,463,0
20241029,163800,743185000,463,463,463,463,0
20241029,163700,743185000,463,463,463,463,0
20241029,163600,743185000,463,463,463,463,0
20241029,163500,743185000,463,463,463,463,0
20241029,163400,743185000,463,463,463,463,12697
20241029,163300,743185000,463,463,463,463,0
20241029,163200,743185000,463,463,463,463,0
20241029,163100,743185000,463,463,463,463,0
20241029,163000,743185000,463,463,463,463,0
20241029,162900,743185000,463,463,463,463,0
20241029,162800,743185000,463,463,463,463,0
20241029,162700,743185000,463,463,463,463,0
20241029,162600,743185000,463,463,463,463,0
20241029,162500,743185000,463,463,463,463,0
20241029,162400,743185000,463,463,463,463,0
20241029,162300,743185000,463,463,463,463,0
20241029,162200,743185000,463,463,463,463,0
20241029,162100,743185000,463,463,463,463,0
20241029,162000,743185000,463,463,463,463,0
20241029,161900,743185000,463,463,463,463,0
20241029,161800,743185000,463,463,463,463,0
20241029,161700,743185000,463,463,463,463,0
20241029,161600,743185000,463,463,463,463,0
20241029,161500,743185000,463,463,463,463,0
20241029,161400,743185000,463,463,463,463,0
20241029,161300,743185000,463,463,463,463,0
20241029,161200,743185000,463,463,463,463,0
20241029,161100,743185000,463,463,463,463,0
20241029,161000,743185000,463,463,463,463,0
20241029,160900,743185000,463,463,463,463,0
20241029,160800,743185000,463,463,463,463,0
20241029,160700,743185000,463,463,463,463,0
20241029,160600,743185000,463,463,463,463,0
20241029,160500,743185000,463,463,463,463,0
20241029,160400,743185000,463,463,463,463,12697
20241029,160300,743185000,463,463,463,463,0
20241029,160200,743185000,463,463,463,463,0
20241029,160100,743185000,463,463,463,463,0
20241029,160000,743185000,463,463,463,463,0
20241029,155900,743185000,463,463,463,463,0
20241029,155800,743185000,463,463,463,463,0
20241029,155700,743185000,463,463,463,463,0
20241029,155600,743185000,463,463,463,463,0
20241029,155500,743185000,463,463,463,463,0
20241029,155400,743185000,463,463,463,463,0
20241029,155300,743185000,463,463,463,463,0
20241029,155200,743185000,463,463,463,463,0
20241029,155100,743185000,463,463,463,463,0
20241029,155000,743185000,463,463,463,463,0
20241029,154900,743185000,463,463,463,463,0
20241029,154800,743185000,463,463,463,463,0
20241029,154700,743185000,463,463,463,463,0
20241029,154600,743185000,463,463,463,463,0
20241029,154500,743185000,463,463,463,463,0
20241029,154400,743185000,463,463,463,463,0
20241029,154300,743185000,463,463,463,463,0
20241029,154200,743185000,463,463,463,463,0
20241029,154100,743185000,463,463,463,463,0
20241029,154000,743185000,463,463,463,463,0
20241029,153900,743185000,463,463,463,463,0
20241029,153800,743185000,463,463,463,463,0
20241029,153700,743185000,463,463,463,463,0
20241029,153600,743185000,463,463,463,463,0
20241029,153500,743185000,463,463,463,463,0
20241029,153400,743185000,463,463,463,463,12697
20241029,153300,743185000,463,463,463,463,0
20241029,153200,743185000,463,463,463,463,0
20241029,153100,743185000,463,463,463,463,0
20241029,153000,743185000,463,463,463,463,12697
20241029,152900,737306289,463,463,463,463,0
20241029,152800,737306289,463,463,463,463,0
20241029,152700,737306289,463,463,463,463,0
20241029,152600,737306289,463,463,463,463,0
20241029,152500,737306289,463,463,463,463,0
20241029,152400,737306289,463,463,463,463,0
20241029,152300,737306289,463,463,463,463,0
20241029,152200,737306289,463,463,463,463,0
20241029,152100,737306289,463,463,463,463,0
20241029,152000,737306289,463,463,463,463,0
20241029,151900,737306289,463,463,463,463,2361
20241029,151800,736213146,461,462,462,461,281
20241029,151700,736083374,462,462,462,461,470
20241029,151600,735866241,462,462,462,461,18229
20241029,151500,727445144,462,461,462,461,798
20241029,151400,727077190,462,462,462,461,901
20241029,151300,726661629,462,462,462,462,31
20241029,151200,726647307,462,462,462,462,70
20241029,151100,726614967,460,461,462,460,8902
20241029,151000,722515147,461,462,462,461,2305
20241029,150900,721452436,462,462,462,462,118
20241029,150800,721397920,462,462,462,461,2688
20241029,150700,720157712,461,461,462,461,751
20241029,150600,719811401,462,462,462,461,1601
20241029,150500,719071785,461,461,462,461,3316
20241029,150400,717542945,461,461,461,460,2844
20241029,150300,716233561,461,461,461,461,1173
20241029,150200,715692808,460,461,461,460,8104
20241029,150100,711964919,461,461,461,461,15827
20241029,150000,704668672,461,462,462,461,972
20241029,145900,704220575,462,461,462,461,2006
20241029,145800,703295803,461,461,461,461,1
20241029,145700,703295342,462,462,462,462,50
20241029,145600,703272242,462,462,462,462,1025
20241029,145500,702798692,461,462,462,461,985
20241029,145400,702344192,462,462,462,462,123
20241029,145300,702287366,462,461,462,461,2543
20241029,145200,701114805,461,461,461,461,104
20241029,145100,701066861,462,462,462,462,550
20241029,145000,700812761,462,462,462,462,101
20241029,144900,700766099,462,460,462,460,5589
20241029,144800,698189935,461,461,461,460,1668
20241029,144700,697421546,460,461,461,460,4307
20241029,144600,695439019,461,460,461,460,840
20241029,144500,695052479,460,461,461,460,2092
20241029,144400,694088077,461,461,461,461,1209
20241029,144300,693530728,462,460,462,460,22880
20241029,144200,682989926,461,461,461,460,4792
20241029,144100,680784446,461,461,461,461,63
20241029,144000,680755403,460,461,461,460,148
20241029,143900,680687275,461,461,461,460,133
20241029,143800,680626073,461,461,461,460,1128
20241029,143700,680106683,461,461,461,460,2914
20241029,143600,678764915,460,461,461,460,2612
20241029,143500,677561801,461,461,461,461,2875
20241029,143400,676236426,460,461,461,460,97
20241029,143300,676191719,461,460,461,460,409
20241029,143200,676003220,461,460,461,460,1223
20241029,143100,675440638,460,461,461,460,46801
20241029,143000,653911747,461,461,461,461,3006
20241029,142900,652525981,461,461,461,461,169
20241029,142800,652448072,461,461,461,461,42776
20241029,142700,632728336,461,461,461,461,2143
20241029,142600,631740413,461,462,462,461,27934
20241029,142500,618841457,462,462,462,462,200
20241029,142400,618749057,462,463,463,462,4926
20241029,142300,616473167,462,463,463,462,121
20241029,142200,616417264,462,463,463,462,1099
20241029,142100,615909428,463,463,463,463,500
20241029,142000,615677928,463,463,463,463,1
20241029,141900,615677465,462,463,463,462,1290
20241029,141800,615081345,463,463,463,462,2746
20241029,141700,613812649,463,462,463,462,1762
20241029,141600,612998603,463,462,463,462,7274
20241029,141500,609636041,463,463,463,463,0
20241029,141400,609636041,463,463,463,463,23
20241029,141300,609625392,463,463,463,463,615
20241029,141200,609340647,463,463,463,463,430
20241029,141100,609141557,463,463,463,463,66
20241029,141000,609110999,463,463,463,463,208
20241029,140900,609014695,463,463,463,463,4185
20241029,140800,607077040,463,463,463,463,90
20241029,140700,607035370,463,462,463,462,36
20241029,140600,607018729,462,462,462,462,8223
20241029,140500,603219703,462,462,462,462,3
20241029,140400,603218317,462,462,462,461,275
20241029,140300,603091268,461,462,462,461,30
20241029,140200,603077410,461,461,462,461,5587
20241029,140100,600500728,461,462,462,461,17116
20241029,140000,592610027,462,462,462,462,129
20241029,135900,592550429,462,462,462,462,726
20241029,135800,592215017,462,461,462,461,1102
20241029,135700,591706893,461,462,462,461,17
20241029,135600,591699049,462,462,462,462,77
20241029,135500,591663475,462,462,462,462,9711
20241029,135400,587176993,462,464,464,462,2881
20241029,135300,585842906,463,463,463,463,4815
20241029,135200,583613561,463,463,463,463,491
20241029,135100,583386228,462,464,464,462,34
20241029,135000,583370513,462,462,462,462,0
20241029,134900,583370513,462,463,464,462,610
20241029,134800,583088577,462,463,463,462,71
20241029,134700,583055705,464,464,464,462,37618
20241029,134600,565666886,463,464,464,463,2496
20241029,134500,564511233,464,464,464,463,44
20241029,134400,564490818,464,464,464,464,24
20241029,134300,564479682,464,463,464,463,75
20241029,134200,564444883,464,464,464,464,52
20241029,134100,564420755,464,464,464,463,381
20241029,134000,564243972,463,463,463,463,1
20241029,133900,564243509,463,464,464,463,5879
20241029,133800,561515675,464,464,464,464,67
20241029,133700,561484587,464,464,464,463,132
20241029,133600,561423340,464,464,464,464,509
20241029,133500,561187164,464,464,464,464,450
20241029,133400,560978364,464,464,464,464,0
20241029,133300,560978364,464,464,464,464,1000
20241029,133200,560514364,464,464,464,464,235
20241029,133100,560405324,464,464,464,464,799
20241029,133000,560034588,464,464,464,464,1
20241029,132900,560034124,463,463,463,463,36
20241029,132800,560017456,463,463,463,463,0
20241029,132700,560017456,463,464,464,463,879
20241029,132600,559610462,464,464,464,464,0
20241029,132500,559610462,464,464,464,464,1784
20241029,132400,558782686,464,464,464,464,9
20241029,132300,558778510,465,465,466,465,5002
20241029,132200,556449004,463,463,463,463,0
20241029,132100,556449004,463,463,463,463,346
20241029,132000,556288806,463,463,463,463,0
20241029,131900,556288806,463,463,463,463,4205
20241029,131800,554341891,465,463,465,463,614
20241029,131700,554057371,463,464,464,463,5993
20241029,131600,551282146,464,465,465,464,5033
20241029,131500,548946200,465,465,465,464,747
20241029,131400,548599365,465,465,465,465,6203
20241029,131300,545714970,465,465,465,465,2
20241029,131200,545714040,465,465,465,465,42
20241029,131100,545694510,464,464,464,464,463
20241029,131000,545479678,464,465,465,464,74
20241029,130900,545445341,464,465,465,464,675
20241029,130800,545131841,465,465,465,465,200
20241029,130700,545038841,465,465,465,465,35
20241029,130600,545022566,464,464,465,464,132
20241029,130500,544961317,465,464,465,464,1079
20241029,130400,544459590,465,465,465,464,4
20241029,130300,544457731,464,465,465,464,905
20241029,130200,544037810,465,464,465,464,88
20241029,130100,543996891,465,465,465,465,1
20241029,130000,543996426,464,465,465,464,502
20241029,125900,543762997,465,464,465,464,1806
20241029,125800,542923208,465,465,465,465,36
20241029,125700,542906468,465,464,466,464,5511
20241029,125600,540345048,464,466,466,464,82
20241029,125500,540306898,465,465,465,465,4240
20241029,125400,538335298,466,465,466,465,293
20241029,125300,538199051,466,465,466,465,777
20241029,125200,537837446,465,466,466,465,100
20241029,125100,537790852,466,466,466,465,1005
20241029,125000,537322523,466,466,466,466,61
20241029,124900,537294097,464,466,466,464,184
20241029,124800,537208355,464,464,466,464,228
20241029,124700,537102557,466,466,466,466,1
20241029,124600,537102091,464,465,465,464,4232
20241029,124500,535134227,465,464,465,464,11
20241029,124400,535129122,465,464,465,463,3926
20241029,124300,533307448,464,463,464,463,551
20241029,124200,533052235,464,464,464,464,1201
20241029,124100,532494971,464,463,464,463,2092
20241029,124000,531526370,463,464,464,463,454
20241029,123900,531315715,465,465,465,465,1
20241029,123800,531315250,463,465,465,463,10
20241029,123700,531310602,463,464,464,463,7
20241029,123600,531307360,463,465,465,463,2392
20241029,123500,530199009,465,465,465,464,334
20241029,123400,530043796,465,465,465,465,297
20241029,123300,529905691,465,464,465,464,368
20241029,123200,529734877,463,464,464,463,438
20241029,123100,529531835,463,464,464,463,536
20241029,123000,529283666,464,463,464,463,22958
20241029,122900,518650709,464,464,464,464,200
20241029,122800,518557909,464,464,464,463,480
20241029,122700,518335190,464,465,465,464,187
20241029,122600,518248373,465,464,465,464,80
20241029,122500,518211252,463,463,463,463,211
20241029,122400,518113559,463,463,463,463,1
20241029,122300,518113096,464,464,464,464,3017
20241029,122200,516713208,464,465,465,464,2534
20241029,122100,515537431,464,464,465,464,3024
20241029,122000,514134281,464,464,464,464,10
20241029,121900,514129641,463,463,464,463,16262
20241029,121800,506600135,464,463,464,463,6237
20241029,121700,503712365,464,464,464,464,2
20241029,121600,503711437,464,464,464,464,0
20241029,121500,503711437,464,464,464,463,230
20241029,121400,503604718,464,464,464,464,202
20241029,121300,503510990,464,464,464,464,39
20241029,121200,503492894,464,464,464,464,16
20241029,121100,503485470,464,464,464,464,200
20241029,121000,503392670,463,465,465,463,332
20241029,120900,503238950,463,464,464,463,520
20241029,120800,502997811,464,465,465,464,425
20241029,120700,502800592,464,464,465,464,4
20241029,120600,502798735,464,464,464,464,7
20241029,120500,502795487,464,464,464,464,100
20241029,120400,502749087,464,464,464,464,105
20241029,120300,502700367,465,464,465,464,473
20241029,120200,502480424,464,463,465,463,969
20241029,120100,502030845,464,465,465,464,1735
20241029,120000,501225606,465,465,465,465,50
20241029,115900,501202356,465,465,465,465,285
20241029,115800,501069831,465,465,465,465,2
20241029,115700,501068901,464,464,464,464,14
20241029,115600,501062405,463,463,463,463,4621
20241029,115500,498922882,463,463,464,463,8895
20241029,115400,494804496,464,463,464,463,68
20241029,115300,494772992,463,463,463,463,3824
20241029,115200,493002480,463,463,464,463,218
20241029,115100,492901539,463,464,464,463,3517
20241029,115000,491273156,464,464,464,464,47
20241029,114900,491251348,464,464,464,464,0
20241029,114800,491251348,464,464,464,463,1514
20241029,114700,490548967,466,464,466,464,8517
20241029,114600,486596279,464,464,464,464,2107
20241029,114500,485618631,464,464,464,464,49
20241029,114400,485595895,464,464,464,464,422
20241029,114300,485400087,464,464,464,464,13020
20241029,114200,479358807,466,465,466,465,246
20241029,114100,479244271,465,465,465,465,500
20241029,114000,479011771,465,464,465,464,1350
20241029,113900,478385021,464,464,464,464,177
20241029,113800,478302893,464,465,465,464,144
20241029,113700,478236034,464,464,464,464,0
20241029,113600,478236034,464,465,465,464,5566
20241029,113500,475653342,465,464,465,464,1505
20241029,113400,474955017,465,464,465,464,3
20241029,113300,474953623,465,465,465,465,4
20241029,113200,474951763,465,465,465,465,57
20241029,113100,474925258,465,464,466,464,1972
20241029,113000,474010242,465,465,465,465,1228
20241029,112900,473439222,465,465,465,465,197
20241029,112800,473347617,465,465,465,465,11
20241029,112700,473342502,465,465,465,465,1
20241029,112600,473342037,465,465,465,465,9
20241029,112500,473337852,465,465,465,465,123
20241029,112400,473280657,465,465,465,465,2
20241029,112300,473279727,465,465,465,464,2102
20241029,112200,472302298,465,466,466,465,2551
20241029,112100,471115565,466,466,466,466,2309
20241029,112000,470039571,466,466,467,466,561
20241029,111900,469778143,466,466,466,466,4124
20241029,111800,467856359,465,465,465,465,0
20241029,111700,467856359,465,465,465,465,1200
20241029,111600,467298359,466,465,466,465,1309
20241029,111500,466689673,465,465,465,465,10
20241029,111400,466685023,464,465,465,464,16
20241029,111300,466677589,464,463,466,463,1451
20241029,111200,466005524,464,464,464,464,4303
20241029,111100,464008932,464,464,465,464,26779
20241029,111000,451563476,464,464,464,464,9780
20241029,110900,447025556,464,464,464,464,417
20241029,110800,446832068,464,464,464,464,393
20241029,110700,446649716,464,464,464,464,52
20241029,110600,446625588,464,464,464,464,10010
20241029,110500,441980948,464,464,464,464,3846
20241029,110400,440196404,464,463,464,463,3199
20241029,110300,438713952,464,464,464,464,686
20241029,110200,438395648,464,464,464,464,7556
20241029,110100,434889664,464,464,464,464,2160
20241029,110000,433887424,464,464,464,464,5214
20241029,105900,431468128,463,464,464,463,487
20241029,105800,431242645,463,464,464,463,7653
20241029,105700,427699206,463,463,464,463,1145
20241029,105600,427169068,464,464,464,464,795
20241029,105500,426800188,464,464,464,464,698
20241029,105400,426476316,464,464,464,464,12008
20241029,105300,420904604,464,465,465,464,28379
20241029,105200,407736581,465,465,465,465,6930
20241029,105100,404514131,465,465,465,465,4259
20241029,105000,402533696,465,465,465,465,1096
20241029,104900,402024056,465,464,465,464,568
20241029,104800,401760436,464,464,464,464,3314
20241029,104700,400222740,464,464,464,464,2
20241029,104600,400221812,463,464,464,463,121
20241029,104500,400165707,464,464,464,464,111
20241029,104400,400114203,464,464,464,464,380
20241029,104300,399937883,464,464,464,464,83
20241029,104200,399899371,464,465,466,464,7823
20241029,104100,396259316,465,465,465,464,518
20241029,104000,396018737,465,465,465,465,56
20241029,103900,395992697,465,465,465,465,33
20241029,103800,395977352,465,464,465,464,1793
20241029,103700,395144057,465,464,465,464,710
20241029,103600,394813927,464,465,465,464,889
20241029,103500,394400680,464,465,465,464,14374
20241029,103400,387724437,465,465,465,465,1299
20241029,103300,387120402,465,465,465,465,851
20241029,103200,386724687,466,465,466,465,698
20241029,103100,386399619,465,465,465,465,1150
20241029,103000,385864869,465,465,465,464,9191
20241029,102900,381592401,465,465,465,465,2453
20241029,102800,380451756,465,465,465,465,4623
20241029,102700,378302061,465,465,465,463,28815
20241029,102600,364953078,465,465,465,465,6190
20241029,102500,362074728,465,465,465,465,12802
20241029,102400,356121798,464,465,466,464,10999
20241029,102300,351008723,465,465,465,465,618
20241029,102200,350721353,465,464,465,463,2964
20241029,102100,349347055,464,465,465,464,2172
20241029,102000,348339186,465,465,465,464,771
20241029,101900,347980691,465,465,465,464,925
20241029,101800,347551066,465,463,465,463,668
20241029,101700,347240819,463,464,465,463,1242
20241029,101600,346665600,464,464,464,463,602
20241029,101500,346386372,463,463,463,463,0
20241029,101400,346386372,463,465,465,463,3222
20241029,101300,344894277,465,465,465,464,3728
20241029,101200,343163463,464,464,465,464,411
20241029,101100,342972754,464,463,464,463,2953
20241029,101000,341602607,464,464,464,464,1240
20241029,100900,341027247,464,464,464,464,314
20241029,100800,340881551,464,464,464,463,1700
20241029,100700,340092809,464,463,464,463,700
20241029,100600,339768309,463,464,464,463,87
20241029,100500,339727947,464,464,464,464,274
20241029,100400,339600811,465,464,465,463,3393
20241029,100300,338027518,464,464,466,464,1359
20241029,100200,337396938,465,464,465,464,6420
20241029,100100,334414809,465,464,465,464,13431
20241029,100000,328180894,464,464,464,464,3156
20241029,095900,326716510,464,463,464,463,6824
20241029,095800,323550310,464,464,464,463,398
20241029,095700,323365825,464,465,465,464,95
20241029,095600,323321742,465,463,465,463,318
20241029,095500,323174500,463,464,465,463,106
20241029,095400,323125349,465,464,465,463,7240
20241029,095300,319770821,464,463,464,463,1969
20241029,095200,318859124,463,464,464,463,3690
20241029,095100,317150154,464,462,464,462,7267
20241029,095000,313785903,462,463,463,462,677
20241029,094900,313472574,463,463,463,463,288
20241029,094800,313339230,463,463,463,463,5083
20241029,094700,310985801,462,463,463,462,1006
20241029,094600,310521023,463,464,464,463,31587
20241029,094500,295891995,464,464,464,464,10551
20241029,094400,290996331,464,464,464,464,516
20241029,094300,290756907,464,463,464,463,10336
20241029,094200,285961004,463,464,464,463,763
20241029,094100,285607070,464,464,464,464,11218
20241029,094000,280401918,464,463,464,462,1309
20241029,093900,279795841,463,462,463,462,1134
20241029,093800,279270806,463,464,464,463,9385
20241029,093700,274925549,464,463,464,463,1397
20241029,093600,274278737,463,462,463,462,6712
20241029,093500,271177790,462,462,462,461,2655
20241029,093400,269952430,462,461,462,461,1033
20241029,093300,269475609,462,461,462,460,13578
20241029,093200,263224487,460,462,462,460,39856
20241029,093100,244861054,462,464,464,461,17334
20241029,093000,236852719,465,465,465,461,21245
20241029,092900,227047438,465,465,465,462,1024
20241029,092800,226571705,465,462,465,461,14856
20241029,092700,219701408,462,462,462,461,5376
20241029,092600,217221296,462,464,464,461,19810
20241029,092500,208079630,462,463,465,462,71335
20241029,092400,175101315,464,464,465,464,23720
20241029,092300,164093572,464,467,467,464,24363
20241029,092200,152759762,465,466,467,465,13130
20241029,092100,146651691,467,466,468,466,5786
20241029,092000,143951039,466,465,466,464,4464
20241029,091900,141874932,465,466,467,465,8001
20241029,091800,138152171,466,464,466,464,4233
20241029,091700,136183436,464,465,465,464,6374
20241029,091600,133222164,467,464,467,464,9472
20241029,091500,128823194,464,465,466,464,13772
20241029,091400,122428339,466,466,466,464,23618
20241029,091300,111450185,466,467,468,466,8774
20241029,091200,107355777,467,468,469,466,5333
20241029,091100,104866167,467,466,468,466,5041
20241029,091000,102513567,466,466,466,465,6568
20241029,090900,99452889,466,467,467,466,5173
20241029,090800,97042145,467,466,467,465,24694
20241029,090700,85537787,467,468,470,467,13776
20241029,090600,79069997,466,465,467,464,32670
20241029,090500,63874921,465,469,470,464,21766
20241029,090400,53723044,469,471,472,469,44450
20241029,090300,32824842,472,475,475,472,14380
20241029,090200,26036743,473,472,473,472,16476
20241029,090100,18259471,473,473,473,473,6310
20241029,090000,15274841,470,476,477,470,32229