stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,185600,483884278,467,467,467,467,18759
20241023,185500,483884278,467,467,467,467,0
20241023,185400,483884278,467,467,467,467,0
20241023,185300,483884278,467,467,467,467,0
20241023,185200,483884278,467,467,467,467,0
20241023,185100,483884278,467,467,467,467,0
20241023,185000,483884278,467,467,467,467,0
20241023,184900,483884278,467,467,467,467,0
20241023,184800,483884278,467,467,467,467,0
20241023,184700,483884278,467,467,467,467,0
20241023,184600,483884278,467,467,467,467,0
20241023,184500,483884278,467,467,467,467,0
20241023,184400,483884278,467,467,467,467,0
20241023,184300,483884278,467,467,467,467,0
20241023,184200,483884278,467,467,467,467,0
20241023,184100,483884278,467,467,467,467,0
20241023,184000,483884278,467,467,467,467,0
20241023,183900,483884278,467,467,467,467,0
20241023,183800,483884278,467,467,467,467,0
20241023,183700,483884278,467,467,467,467,0
20241023,183600,483884278,467,467,467,467,0
20241023,183500,483884278,467,467,467,467,0
20241023,183400,483884278,467,467,467,467,0
20241023,183300,483884278,467,467,467,467,0
20241023,183200,483884278,467,467,467,467,0
20241023,183100,483884278,467,467,467,467,0
20241023,183000,483884278,467,467,467,467,0
20241023,182900,483884278,467,467,467,467,0
20241023,182800,483884278,467,467,467,467,0
20241023,182700,483884278,467,467,467,467,0
20241023,182600,483884278,467,467,467,467,18759
20241023,182500,483884278,467,467,467,467,0
20241023,182400,483884278,467,467,467,467,0
20241023,182300,483884278,467,467,467,467,0
20241023,182200,483884278,467,467,467,467,0
20241023,182100,483884278,467,467,467,467,0
20241023,182000,483884278,467,467,467,467,0
20241023,181900,483884278,467,467,467,467,0
20241023,181800,483884278,467,467,467,467,0
20241023,181700,483884278,467,467,467,467,0
20241023,181600,483884278,467,467,467,467,0
20241023,181500,483884278,467,467,467,467,0
20241023,181400,483884278,467,467,467,467,0
20241023,181300,483884278,467,467,467,467,0
20241023,181200,483884278,467,467,467,467,0
20241023,181100,483884278,467,467,467,467,0
20241023,181000,483884278,467,467,467,467,0
20241023,180900,483884278,467,467,467,467,0
20241023,180800,483884278,467,467,467,467,0
20241023,180700,483884278,467,467,467,467,0
20241023,180600,483884278,467,467,467,467,0
20241023,180500,483884278,467,467,467,467,0
20241023,180400,483884278,467,467,467,467,0
20241023,180300,483884278,467,467,467,467,0
20241023,180200,483884278,467,467,467,467,0
20241023,180100,483884278,467,467,467,467,0
20241023,180000,483884278,467,467,467,467,0
20241023,175900,483884278,467,467,467,467,0
20241023,175800,483884278,467,467,467,467,0
20241023,175700,483884278,467,467,467,467,0
20241023,175600,483884278,467,467,467,467,18759
20241023,175500,483884278,467,467,467,467,0
20241023,175400,483884278,467,467,467,467,0
20241023,175300,483884278,467,467,467,467,0
20241023,175200,483884278,467,467,467,467,0
20241023,175100,483884278,467,467,467,467,0
20241023,175000,483884278,467,467,467,467,0
20241023,174900,483884278,467,467,467,467,0
20241023,174800,483884278,467,467,467,467,0
20241023,174700,483884278,467,467,467,467,0
20241023,174600,483884278,467,467,467,467,0
20241023,174500,483884278,467,467,467,467,0
20241023,174400,483884278,467,467,467,467,0
20241023,174300,483884278,467,467,467,467,0
20241023,174200,483884278,467,467,467,467,0
20241023,174100,483884278,467,467,467,467,0
20241023,174000,483884278,467,467,467,467,0
20241023,173900,483884278,467,467,467,467,0
20241023,173800,483884278,467,467,467,467,0
20241023,173700,483884278,467,467,467,467,0
20241023,173600,483884278,467,467,467,467,0
20241023,173500,483884278,467,467,467,467,0
20241023,173400,483884278,467,467,467,467,0
20241023,173300,483884278,467,467,467,467,0
20241023,173200,483884278,467,467,467,467,0
20241023,173100,483884278,467,467,467,467,0
20241023,173000,483884278,467,467,467,467,0
20241023,172900,483884278,467,467,467,467,0
20241023,172800,483884278,467,467,467,467,0
20241023,172700,483884278,467,467,467,467,0
20241023,172600,483884278,467,467,467,467,18759
20241023,172500,483884278,467,467,467,467,0
20241023,172400,483884278,467,467,467,467,0
20241023,172300,483884278,467,467,467,467,0
20241023,172200,483884278,467,467,467,467,0
20241023,172100,483884278,467,467,467,467,0
20241023,172000,483884278,467,467,467,467,0
20241023,171900,483884278,467,467,467,467,0
20241023,171800,483884278,467,467,467,467,0
20241023,171700,483884278,467,467,467,467,0
20241023,171600,483884278,467,467,467,467,0
20241023,171500,483884278,467,467,467,467,0
20241023,171400,483884278,467,467,467,467,0
20241023,171300,483884278,467,467,467,467,0
20241023,171200,483884278,467,467,467,467,0
20241023,171100,483884278,467,467,467,467,0
20241023,171000,483884278,467,467,467,467,0
20241023,170900,483884278,467,467,467,467,0
20241023,170800,483884278,467,467,467,467,0
20241023,170700,483884278,467,467,467,467,0
20241023,170600,483884278,467,467,467,467,0
20241023,170500,483884278,467,467,467,467,0
20241023,170400,483884278,467,467,467,467,0
20241023,170300,483884278,467,467,467,467,0
20241023,170200,483884278,467,467,467,467,0
20241023,170100,483884278,467,467,467,467,0
20241023,170000,483884278,467,467,467,467,0
20241023,165900,483884278,467,467,467,467,0
20241023,165800,483884278,467,467,467,467,0
20241023,165700,483884278,467,467,467,467,0
20241023,165600,483884278,467,467,467,467,18759
20241023,165500,483884278,467,467,467,467,0
20241023,165400,483884278,467,467,467,467,0
20241023,165300,483884278,467,467,467,467,0
20241023,165200,483884278,467,467,467,467,0
20241023,165100,483884278,467,467,467,467,0
20241023,165000,483884278,467,467,467,467,0
20241023,164900,483884278,467,467,467,467,0
20241023,164800,483884278,467,467,467,467,0
20241023,164700,483884278,467,467,467,467,0
20241023,164600,483884278,467,467,467,467,0
20241023,164500,483884278,467,467,467,467,0
20241023,164400,483884278,467,467,467,467,0
20241023,164300,483884278,467,467,467,467,0
20241023,164200,483884278,467,467,467,467,0
20241023,164100,483884278,467,467,467,467,0
20241023,164000,483884278,467,467,467,467,0
20241023,163900,483884278,467,467,467,467,0
20241023,163800,483884278,467,467,467,467,0
20241023,163700,483884278,467,467,467,467,0
20241023,163600,483884278,467,467,467,467,0
20241023,163500,483884278,467,467,467,467,0
20241023,163400,483884278,467,467,467,467,0
20241023,163300,483884278,467,467,467,467,0
20241023,163200,483884278,467,467,467,467,0
20241023,163100,483884278,467,467,467,467,0
20241023,163000,483884278,467,467,467,467,0
20241023,162900,483884278,467,467,467,467,0
20241023,162800,483884278,467,467,467,467,0
20241023,162700,483884278,467,467,467,467,0
20241023,162600,483884278,467,467,467,467,18759
20241023,162500,483884278,467,467,467,467,0
20241023,162400,483884278,467,467,467,467,0
20241023,162300,483884278,467,467,467,467,0
20241023,162200,483884278,467,467,467,467,0
20241023,162100,483884278,467,467,467,467,0
20241023,162000,483884278,467,467,467,467,0
20241023,161900,483884278,467,467,467,467,0
20241023,161800,483884278,467,467,467,467,0
20241023,161700,483884278,467,467,467,467,0
20241023,161600,483884278,467,467,467,467,0
20241023,161500,483884278,467,467,467,467,0
20241023,161400,483884278,467,467,467,467,0
20241023,161300,483884278,467,467,467,467,0
20241023,161200,483884278,467,467,467,467,0
20241023,161100,483884278,467,467,467,467,0
20241023,161000,483884278,467,467,467,467,0
20241023,160900,483884278,467,467,467,467,0
20241023,160800,483884278,467,467,467,467,0
20241023,160700,483884278,467,467,467,467,0
20241023,160600,483884278,467,467,467,467,0
20241023,160500,483884278,467,467,467,467,0
20241023,160400,483884278,467,467,467,467,0
20241023,160300,483884278,467,467,467,467,0
20241023,160200,483884278,467,467,467,467,0
20241023,160100,483884278,467,467,467,467,0
20241023,160000,483884278,467,467,467,467,0
20241023,155900,483884278,467,467,467,467,0
20241023,155800,483884278,467,467,467,467,0
20241023,155700,483884278,467,467,467,467,0
20241023,155600,483884278,467,467,467,467,18759
20241023,155500,483884278,467,467,467,467,0
20241023,155400,483884278,467,467,467,467,0
20241023,155300,483884278,467,467,467,467,0
20241023,155200,483884278,467,467,467,467,0
20241023,155100,483884278,467,467,467,467,0
20241023,155000,483884278,467,467,467,467,0
20241023,154900,483884278,467,467,467,467,0
20241023,154800,483884278,467,467,467,467,0
20241023,154700,483884278,467,467,467,467,0
20241023,154600,483884278,467,467,467,467,0
20241023,154500,483884278,467,467,467,467,0
20241023,154400,483884278,467,467,467,467,0
20241023,154300,483884278,467,467,467,467,0
20241023,154200,483884278,467,467,467,467,0
20241023,154100,483884278,467,467,467,467,0
20241023,154000,483884278,467,467,467,467,0
20241023,153900,483884278,467,467,467,467,0
20241023,153800,483884278,467,467,467,467,0
20241023,153700,483884278,467,467,467,467,0
20241023,153600,483884278,467,467,467,467,0
20241023,153500,483884278,467,467,467,467,0
20241023,153400,483884278,467,467,467,467,0
20241023,153300,483884278,467,467,467,467,0
20241023,153200,483884278,467,467,467,467,0
20241023,153100,483884278,467,467,467,467,0
20241023,153000,483884278,467,467,467,467,18759
20241023,152900,475123825,467,467,467,467,0
20241023,152800,475123825,467,467,467,467,0
20241023,152700,475123825,467,467,467,467,0
20241023,152600,475123825,467,467,467,467,0
20241023,152500,475123825,467,467,467,467,0
20241023,152400,475123825,467,467,467,467,0
20241023,152300,475123825,467,467,467,467,0
20241023,152200,475123825,467,467,467,467,0
20241023,152100,475123825,467,467,467,467,0
20241023,152000,475123825,467,467,467,467,0
20241023,151900,475123825,467,466,467,462,21685
20241023,151800,465076222,466,468,468,464,6726
20241023,151700,461954021,468,468,468,468,30
20241023,151600,461939981,467,467,467,467,2614
20241023,151500,460719243,467,467,467,465,6858
20241023,151400,457517289,467,467,467,467,0
20241023,151300,457517289,467,466,467,466,8316
20241023,151200,453641917,466,464,466,464,3
20241023,151100,453640523,465,465,465,465,738
20241023,151000,453297353,464,464,465,464,1701
20241023,150900,452507688,464,464,464,464,0
20241023,150800,452507688,464,464,464,464,300
20241023,150700,452368488,463,466,466,463,10181
20241023,150600,447642149,466,465,466,465,204
20241023,150500,447547288,467,468,468,467,1435
20241023,150400,446877141,467,466,467,466,3067
20241023,150300,445445432,466,466,466,466,0
20241023,150200,445445432,466,466,466,466,3862
20241023,150100,443645740,466,466,466,466,102
20241023,150000,443598208,466,466,466,465,1788
20241023,145900,442766487,466,466,466,466,1499
20241023,145800,442067953,466,465,466,465,1546
20241023,145700,441349062,465,464,465,464,77
20241023,145600,441313328,465,464,465,464,328
20241023,145500,441161123,464,465,465,464,1005
20241023,145400,440693801,465,465,465,465,130
20241023,145300,440633351,465,465,465,465,71
20241023,145200,440600336,466,465,466,465,212
20241023,145100,440501755,465,464,465,464,501
20241023,145000,440269090,465,464,465,464,501
20241023,144900,440036623,464,464,464,464,1
20241023,144800,440036159,463,463,463,463,1057
20241023,144700,439546768,463,463,463,463,644
20241023,144600,439248596,462,463,463,462,34
20241023,144500,439232863,462,462,462,462,2031
20241023,144400,438294541,462,462,462,462,40
20241023,144300,438276061,463,463,463,463,77
20241023,144200,438240410,462,462,462,462,560
20241023,144100,437981690,461,461,461,461,0
20241023,144000,437981690,461,461,461,461,0
20241023,143900,437981690,461,461,461,461,2173
20241023,143800,436979937,460,459,460,459,1090
20241023,143700,436478610,460,459,460,459,700
20241023,143600,436156679,457,457,457,457,0
20241023,143500,436156679,457,457,457,457,0
20241023,143400,436156679,457,457,457,457,500
20241023,143300,435928179,457,456,457,455,1143
20241023,143200,435406856,459,459,459,459,2
20241023,143100,435405938,458,458,458,458,4
20241023,143000,435404106,454,459,459,454,8299
20241023,142900,431609404,459,459,459,459,1000
20241023,142800,431150404,460,461,461,460,2920
20241023,142700,429805741,461,461,461,461,44
20241023,142600,429785457,460,458,460,458,3935
20241023,142500,427977199,459,456,459,456,8464
20241023,142400,424113185,454,455,455,454,264
20241023,142300,423993229,454,455,455,454,7359
20241023,142200,420651622,454,456,456,454,1684
20241023,142100,419886701,456,456,456,456,100
20241023,142000,419841101,456,455,456,455,4417
20241023,141900,417831360,455,454,455,454,1300
20241023,141800,417240860,457,456,457,455,7012
20241023,141700,414048899,454,454,455,454,810
20241023,141600,413680390,454,455,455,454,2517
20241023,141500,412537155,454,454,454,454,100
20241023,141400,412491755,450,456,456,450,16188
20241023,141300,405175022,457,459,460,455,37674
20241023,141200,388003046,459,460,460,459,9085
20241023,141100,383828946,461,461,461,461,0
20241023,141000,383828946,461,461,461,461,42
20241023,140900,383809584,460,460,460,460,1000
20241023,140800,383349584,462,461,462,460,366
20241023,140700,383181074,461,461,461,461,174
20241023,140600,383100860,461,460,461,460,113
20241023,140500,383048768,460,460,460,460,0
20241023,140400,383048768,460,460,460,460,0
20241023,140300,383048768,460,460,460,460,0
20241023,140200,383048768,460,460,460,460,700
20241023,140100,382726768,462,462,462,462,100
20241023,140000,382680568,462,462,462,460,3160
20241023,135900,381225022,461,461,461,461,100
20241023,135800,381178922,460,460,460,460,2000
20241023,135700,380258922,461,462,462,461,4146
20241023,135600,378346070,463,463,463,463,1
20241023,135500,378345607,462,462,462,462,17
20241023,135400,378337753,462,462,463,462,747
20241023,135300,377992637,462,462,462,462,409
20241023,135200,377803679,461,461,461,461,0
20241023,135100,377803679,461,462,462,461,6800
20241023,135000,374668676,463,463,463,463,0
20241023,134900,374668676,463,463,463,463,373
20241023,134800,374495977,464,464,464,464,0
20241023,134700,374495977,464,464,464,464,311
20241023,134600,374351673,464,464,464,464,10
20241023,134500,374347033,465,465,465,465,3679
20241023,134400,372636298,465,465,465,465,458
20241023,134300,372423328,465,464,465,464,1701
20241023,134200,371634063,464,464,464,464,270
20241023,134100,371508783,464,463,464,463,1315
20241023,134000,370899404,463,463,463,463,0
20241023,133900,370899404,463,461,463,461,3017
20241023,133800,369502567,463,460,463,460,2000
20241023,133700,368580067,460,460,462,460,2725
20241023,133600,367326105,459,460,460,459,2230
20241023,133500,366300556,460,460,460,460,0
20241023,133400,366300556,460,461,461,460,951
20241023,133300,365862943,460,460,460,460,0
20241023,133200,365862943,460,463,463,460,9539
20241023,133100,361464737,464,464,464,464,0
20241023,133000,361464737,464,464,464,464,1
20241023,132900,361464273,464,464,464,464,1
20241023,132800,361463809,464,463,464,463,149
20241023,132700,361394674,464,463,464,463,51
20241023,132600,361371060,462,462,462,462,0
20241023,132500,361371060,462,465,465,462,20001
20241023,132400,352125247,463,463,463,463,308
20241023,132300,351982643,462,465,465,462,20032
20241023,132200,342717287,466,466,466,466,0
20241023,132100,342717287,466,465,466,465,568
20241023,132000,342452731,464,464,464,464,538
20241023,131900,342203099,467,467,467,467,0
20241023,131800,342203099,467,464,467,464,2533
20241023,131700,341023700,465,465,465,465,4
20241023,131600,341021840,463,463,463,463,200
20241023,131500,340929240,460,466,466,460,32000
20241023,131400,326200103,469,469,469,469,0
20241023,131300,326200103,469,468,469,468,500
20241023,131200,325965844,469,469,469,469,0
20241023,131100,325965844,469,468,469,468,2000
20241023,131000,325028026,465,465,465,465,2000
20241023,130900,324098026,465,465,465,465,0
20241023,130800,324098026,465,467,469,465,14100
20241023,130700,317503990,467,467,467,467,1880
20241023,130600,316626030,469,469,469,469,0
20241023,130500,316626030,469,469,469,469,0
20241023,130400,316626030,469,469,469,469,0
20241023,130300,316626030,469,467,469,467,700
20241023,130200,316298213,467,467,467,467,200
20241023,130100,316204813,466,466,466,466,0
20241023,130000,316204813,466,467,467,466,2328
20241023,125900,315118140,470,470,470,470,0
20241023,125800,315118140,470,470,470,470,0
20241023,125700,315118140,470,470,470,470,50
20241023,125600,315094640,470,469,470,469,1000
20241023,125500,314625239,469,468,470,468,1084
20241023,125400,314116986,468,466,468,466,1463
20241023,125300,313434746,466,466,466,466,463
20241023,125200,313218988,467,467,467,467,141
20241023,125100,313153141,465,467,467,465,199
20241023,125000,313060228,465,465,465,465,0
20241023,124900,313060228,465,467,467,465,678
20241023,124800,312744666,470,470,470,470,0
20241023,124700,312744666,470,470,470,470,0
20241023,124600,312744666,470,470,470,470,0
20241023,124500,312744666,470,470,470,470,0
20241023,124400,312744666,470,470,470,470,0
20241023,124300,312744666,470,469,470,469,223
20241023,124200,312640078,468,467,468,467,619
20241023,124100,312350886,467,467,467,467,17
20241023,124000,312342947,468,468,468,468,225
20241023,123900,312237647,465,465,465,465,0
20241023,123800,312237647,465,470,470,465,6949
20241023,123700,309004347,470,469,470,469,41
20241023,123600,308985078,469,468,469,468,34
20241023,123500,308969152,468,468,468,468,211
20241023,123400,308870404,468,468,468,468,23
20241023,123300,308859640,466,466,466,466,0
20241023,123200,308859640,466,471,471,466,51
20241023,123100,308835816,471,471,471,471,1
20241023,123000,308835345,471,471,471,471,14
20241023,122900,308828751,470,470,470,470,0
20241023,122800,308828751,470,470,470,470,5678
20241023,122700,306160091,470,468,470,467,847
20241023,122600,305763790,469,469,469,469,813
20241023,122500,305382493,469,469,469,469,103
20241023,122400,305334186,470,470,470,470,401
20241023,122300,305145716,471,471,471,471,0
20241023,122200,305145716,471,471,471,471,0
20241023,122100,305145716,471,471,471,471,100
20241023,122000,305098616,471,471,471,471,529
20241023,121900,304849457,471,471,471,471,0
20241023,121800,304849457,471,470,471,470,218
20241023,121700,304746896,471,471,471,471,5
20241023,121600,304744541,471,471,471,471,953
20241023,121500,304295678,469,469,469,469,1551
20241023,121400,303568259,470,470,470,470,0
20241023,121300,303568259,470,469,470,469,9076
20241023,121200,299311259,466,466,466,466,0
20241023,121100,299311259,466,470,470,466,2153
20241023,121000,298303073,470,469,470,469,145
20241023,120900,298235067,469,469,469,469,0
20241023,120800,298235067,469,467,469,467,16
20241023,120700,298227575,466,467,467,466,100
20241023,120600,298180974,470,470,470,470,0
20241023,120500,298180974,470,470,470,470,0
20241023,120400,298180974,470,468,470,468,777
20241023,120300,297816749,467,464,467,464,1398
20241023,120200,297165408,466,466,466,466,100
20241023,120100,297118808,466,465,466,465,11
20241023,120000,297113692,463,464,464,463,1167
20241023,115900,296572887,464,466,466,464,191
20241023,115800,296483897,466,467,467,466,1117
20241023,115700,295962875,465,465,466,465,1016
20241023,115600,295489935,465,466,467,464,1192
20241023,115500,294934576,463,463,463,463,16
20241023,115400,294927168,461,466,466,461,688
20241023,115300,294607996,470,467,470,466,508
20241023,115200,294370610,466,462,469,462,2525
20241023,115100,293187025,462,469,469,462,27
20241023,115000,293174503,469,459,469,459,9021
20241023,114900,288958388,459,459,465,459,226
20241023,114800,288853402,464,458,464,458,10018
20241023,114700,284217263,458,459,459,458,363
20241023,114600,284050654,459,459,459,459,16
20241023,114500,284043310,459,459,459,459,16
20241023,114400,284035966,459,459,459,459,118
20241023,114300,283981804,459,459,461,458,126
20241023,114200,283923755,458,459,459,458,16
20241023,114100,283916423,460,460,460,459,5726
20241023,114000,281287668,460,460,460,460,1795
20241023,113900,280461968,460,460,460,460,5590
20241023,113800,277890568,462,460,462,460,21
20241023,113700,277880898,460,461,461,460,316
20241023,113600,277735533,460,460,460,459,1931
20241023,113500,276847281,460,459,460,459,15
20241023,113400,276840388,460,460,460,460,101
20241023,113300,276793928,460,460,460,460,17
20241023,113200,276786108,461,459,461,459,144
20241023,113100,276719758,462,459,462,459,35
20241023,113000,276703633,461,461,461,461,0
20241023,112900,276703633,461,459,462,459,5038
20241023,112800,274381134,459,460,460,459,243
20241023,112700,274269376,460,460,460,460,1147
20241023,112600,273741756,460,460,461,460,227
20241023,112500,273637190,459,461,461,459,975
20241023,112400,273187857,461,459,461,459,1089
20241023,112300,272686049,459,458,459,458,623
20241023,112200,272400111,458,457,458,457,138
20241023,112100,272336926,457,460,460,455,15743
20241023,112000,265138943,460,462,462,460,4821
20241023,111900,262915841,463,463,463,463,2006
20241023,111800,261987063,463,460,463,460,32
20241023,111700,261972304,460,461,461,460,1041
20241023,111600,261493343,464,461,464,461,44
20241023,111500,261472984,461,465,465,460,40083
20241023,111400,242986752,465,466,466,465,10626
20241023,111300,238045346,466,466,466,466,1374
20241023,111200,237405062,466,466,466,466,38
20241023,111100,237387354,466,466,466,466,304
20241023,111000,237245690,468,468,468,468,0
20241023,110900,237245690,468,468,468,468,0
20241023,110800,237245690,468,467,469,467,197
20241023,110700,237153656,468,467,468,467,1050
20241023,110600,236662556,468,467,468,467,1002
20241023,110500,236193773,469,469,469,469,0
20241023,110400,236193773,469,466,469,466,41
20241023,110300,236174661,466,465,466,465,178
20241023,110200,236091872,470,470,470,470,0
20241023,110100,236091872,470,470,470,470,0
20241023,110000,236091872,470,470,470,470,0
20241023,105900,236091872,470,470,470,470,0
20241023,105800,236091872,470,470,470,470,14
20241023,105700,236085292,465,465,465,465,0
20241023,105600,236085292,465,466,466,465,10000
20241023,105500,231435088,466,466,466,466,1000
20241023,105400,230969088,466,466,466,466,1000
20241023,105300,230503088,466,467,467,466,3881
20241023,105200,228694323,466,466,466,466,0
20241023,105100,228694323,466,468,468,466,2000
20241023,105000,227760768,469,469,469,469,690
20241023,104900,227437158,470,470,473,469,230
20241023,104800,227328910,470,469,470,469,820
20241023,104700,226944329,469,469,469,469,1500
20241023,104600,226240829,469,469,469,469,10
20241023,104500,226236139,469,469,469,469,0
20241023,104400,226236139,469,470,470,469,182
20241023,104300,226150711,472,472,472,472,0
20241023,104200,226150711,472,472,472,472,0
20241023,104100,226150711,472,472,472,472,0
20241023,104000,226150711,472,472,472,472,123
20241023,103900,226092655,472,472,472,472,0
20241023,103800,226092655,472,472,472,472,0
20241023,103700,226092655,472,469,472,468,4357
20241023,103600,224052984,472,471,472,471,11
20241023,103500,224047802,470,470,470,470,100
20241023,103400,224000802,469,469,469,469,0
20241023,103300,224000802,469,469,469,469,120
20241023,103200,223944522,470,470,470,470,0
20241023,103100,223944522,470,472,472,470,536
20241023,103000,223692223,471,471,471,471,0
20241023,102900,223692223,471,470,471,470,491
20241023,102800,223460963,469,469,469,469,5339
20241023,102700,220956972,467,466,467,466,2016
20241023,102600,220015516,466,470,470,466,16186
20241023,102500,212459706,470,471,471,470,10000
20241023,102400,207759697,473,473,473,473,37
20241023,102300,207742196,473,474,474,473,48
20241023,102200,207719471,474,473,474,472,4502
20241023,102100,205594220,472,472,472,472,0
20241023,102000,205594220,472,473,473,472,5000
20241023,101900,203233984,479,475,479,475,7666
20241023,101800,199580635,472,472,472,472,122
20241023,101700,199523051,472,472,472,472,2
20241023,101600,199522107,472,473,473,472,737
20241023,101500,199174143,477,477,477,477,0
20241023,101400,199174143,477,474,477,474,8000
20241023,101300,195366755,469,470,470,469,5109
20241023,101200,192970174,470,470,470,469,2111
20241023,101100,191978795,470,471,471,470,2152
20241023,101000,190966355,471,473,473,471,1352
20241023,100900,190328167,473,473,473,473,0
20241023,100800,190328167,473,473,473,473,418
20241023,100700,190130453,473,474,474,473,342
20241023,100600,189968666,475,475,475,475,0
20241023,100500,189968666,475,475,475,475,20
20241023,100400,189959166,475,475,475,475,0
20241023,100300,189959166,475,475,475,475,1
20241023,100200,189958691,476,476,476,476,109
20241023,100100,189906807,476,476,476,476,0
20241023,100000,189906807,476,476,476,476,3011
20241023,095900,188473571,476,472,477,472,9050
20241023,095800,184173826,472,472,472,472,1
20241023,095700,184173354,472,472,472,472,3
20241023,095600,184171938,472,471,472,471,199
20241023,095500,184078021,471,473,473,471,8069
20241023,095400,180276787,473,473,473,473,0
20241023,095300,180276787,473,473,473,473,0
20241023,095200,180276787,473,473,473,473,3195
20241023,095100,178765552,473,473,473,473,5
20241023,095000,178763187,473,474,474,473,1466
20241023,094900,178068823,474,473,474,473,1731
20241023,094800,177248464,471,471,473,471,3007
20241023,094700,175832155,471,473,473,471,161
20241023,094600,175756104,472,471,472,471,2685
20241023,094500,174488855,476,476,476,476,0
20241023,094400,174488855,476,479,480,467,23807
20241023,094300,163267072,481,477,481,477,8294
20241023,094200,159288492,476,475,476,474,3080
20241023,094100,157827346,470,470,470,470,1317
20241023,094000,157208356,470,478,478,470,7121
20241023,093900,153854856,476,481,481,466,23984
20241023,093800,142529074,479,481,483,479,2109
20241023,093700,141516185,481,482,482,481,4227
20241023,093600,139482948,482,483,483,482,110
20241023,093500,139429918,480,480,480,480,5152
20241023,093400,136956958,484,484,484,484,442
20241023,093300,136743030,484,484,484,484,5
20241023,093200,136740610,484,484,485,484,8166
20241023,093100,132787166,484,483,484,480,401
20241023,093000,132593985,484,483,484,483,3687
20241023,092900,130813163,483,480,484,478,9581
20241023,092800,126195957,484,483,484,481,11862
20241023,092700,120462447,481,477,481,477,5896
20241023,092600,117639203,476,475,476,475,1328
20241023,092500,117008203,475,472,475,472,8643
20241023,092400,112911268,472,469,472,469,10504
20241023,092300,107968423,469,467,469,467,1401
20241023,092200,107314126,467,467,469,467,5736
20241023,092100,104635054,468,464,468,464,11841
20241023,092000,99138430,462,463,463,455,29139
20241023,091900,85685740,464,465,465,464,6769
20241023,091800,82544624,465,465,469,465,5404
20241023,091700,80030948,465,467,467,465,23205
20241023,091600,69206250,467,467,467,467,4008
20241023,091500,67334514,468,468,469,468,7336
20241023,091400,63901265,468,470,470,468,4477
20241023,091300,61801378,470,473,473,470,4727
20241023,091200,59575207,473,473,473,473,500
20241023,091100,59338707,473,473,473,473,0
20241023,091000,59338707,473,471,473,471,1059
20241023,090900,58838818,470,470,470,469,6299
20241023,090800,55880265,471,472,473,471,2846
20241023,090700,54539695,471,473,473,471,2500
20241023,090600,53360329,471,474,474,471,3958
20241023,090500,51494611,475,473,475,467,20453
20241023,090400,41926340,470,470,477,470,1059
20241023,090300,41428371,470,466,470,466,19170
20241023,090200,32424188,464,472,472,464,18589
20241023,090100,23728498,473,475,480,473,27745
20241023,090000,10554366,476,480,480,475,22157