stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,185600,647230408,438,438,438,438,18980
20241028,185500,647230408,438,438,438,438,0
20241028,185400,647230408,438,438,438,438,0
20241028,185300,647230408,438,438,438,438,0
20241028,185200,647230408,438,438,438,438,0
20241028,185100,647230408,438,438,438,438,0
20241028,185000,647230408,438,438,438,438,0
20241028,184900,647230408,438,438,438,438,0
20241028,184800,647230408,438,438,438,438,0
20241028,184700,647230408,438,438,438,438,0
20241028,184600,647230408,438,438,438,438,0
20241028,184500,647230408,438,438,438,438,0
20241028,184400,647230408,438,438,438,438,0
20241028,184300,647230408,438,438,438,438,0
20241028,184200,647230408,438,438,438,438,0
20241028,184100,647230408,438,438,438,438,0
20241028,184000,647230408,438,438,438,438,0
20241028,183900,647230408,438,438,438,438,0
20241028,183800,647230408,438,438,438,438,0
20241028,183700,647230408,438,438,438,438,0
20241028,183600,647230408,438,438,438,438,0
20241028,183500,647230408,438,438,438,438,0
20241028,183400,647230408,438,438,438,438,0
20241028,183300,647230408,438,438,438,438,0
20241028,183200,647230408,438,438,438,438,0
20241028,183100,647230408,438,438,438,438,0
20241028,183000,647230408,438,438,438,438,0
20241028,182900,647230408,438,438,438,438,0
20241028,182800,647230408,438,438,438,438,0
20241028,182700,647230408,438,438,438,438,0
20241028,182600,647230408,438,438,438,438,18980
20241028,182500,647230408,438,438,438,438,0
20241028,182400,647230408,438,438,438,438,0
20241028,182300,647230408,438,438,438,438,0
20241028,182200,647230408,438,438,438,438,0
20241028,182100,647230408,438,438,438,438,0
20241028,182000,647230408,438,438,438,438,0
20241028,181900,647230408,438,438,438,438,0
20241028,181800,647230408,438,438,438,438,0
20241028,181700,647230408,438,438,438,438,0
20241028,181600,647230408,438,438,438,438,0
20241028,181500,647230408,438,438,438,438,0
20241028,181400,647230408,438,438,438,438,0
20241028,181300,647230408,438,438,438,438,0
20241028,181200,647230408,438,438,438,438,0
20241028,181100,647230408,438,438,438,438,0
20241028,181000,647230408,438,438,438,438,0
20241028,180900,647230408,438,438,438,438,0
20241028,180800,647230408,438,438,438,438,0
20241028,180700,647230408,438,438,438,438,0
20241028,180600,647230408,438,438,438,438,0
20241028,180500,647230408,438,438,438,438,0
20241028,180400,647230408,438,438,438,438,0
20241028,180300,647230408,438,438,438,438,0
20241028,180200,647230408,438,438,438,438,0
20241028,180100,647230408,438,438,438,438,0
20241028,180000,647230408,438,438,438,438,0
20241028,175900,647230408,438,438,438,438,0
20241028,175800,647230408,438,438,438,438,0
20241028,175700,647230408,438,438,438,438,0
20241028,175600,647230408,438,438,438,438,18980
20241028,175500,647230408,438,438,438,438,0
20241028,175400,647230408,438,438,438,438,0
20241028,175300,647230408,438,438,438,438,0
20241028,175200,647230408,438,438,438,438,0
20241028,175100,647230408,438,438,438,438,0
20241028,175000,647230408,438,438,438,438,0
20241028,174900,647230408,438,438,438,438,0
20241028,174800,647230408,438,438,438,438,0
20241028,174700,647230408,438,438,438,438,0
20241028,174600,647230408,438,438,438,438,0
20241028,174500,647230408,438,438,438,438,0
20241028,174400,647230408,438,438,438,438,0
20241028,174300,647230408,438,438,438,438,0
20241028,174200,647230408,438,438,438,438,0
20241028,174100,647230408,438,438,438,438,0
20241028,174000,647230408,438,438,438,438,0
20241028,173900,647230408,438,438,438,438,0
20241028,173800,647230408,438,438,438,438,0
20241028,173700,647230408,438,438,438,438,0
20241028,173600,647230408,438,438,438,438,0
20241028,173500,647230408,438,438,438,438,0
20241028,173400,647230408,438,438,438,438,0
20241028,173300,647230408,438,438,438,438,0
20241028,173200,647230408,438,438,438,438,0
20241028,173100,647230408,438,438,438,438,0
20241028,173000,647230408,438,438,438,438,0
20241028,172900,647230408,438,438,438,438,0
20241028,172800,647230408,438,438,438,438,0
20241028,172700,647230408,438,438,438,438,0
20241028,172600,647230408,438,438,438,438,18980
20241028,172500,647230408,438,438,438,438,0
20241028,172400,647230408,438,438,438,438,0
20241028,172300,647230408,438,438,438,438,0
20241028,172200,647230408,438,438,438,438,0
20241028,172100,647230408,438,438,438,438,0
20241028,172000,647230408,438,438,438,438,0
20241028,171900,647230408,438,438,438,438,0
20241028,171800,647230408,438,438,438,438,0
20241028,171700,647230408,438,438,438,438,0
20241028,171600,647230408,438,438,438,438,0
20241028,171500,647230408,438,438,438,438,0
20241028,171400,647230408,438,438,438,438,0
20241028,171300,647230408,438,438,438,438,0
20241028,171200,647230408,438,438,438,438,0
20241028,171100,647230408,438,438,438,438,0
20241028,171000,647230408,438,438,438,438,0
20241028,170900,647230408,438,438,438,438,0
20241028,170800,647230408,438,438,438,438,0
20241028,170700,647230408,438,438,438,438,0
20241028,170600,647230408,438,438,438,438,0
20241028,170500,647230408,438,438,438,438,0
20241028,170400,647230408,438,438,438,438,0
20241028,170300,647230408,438,438,438,438,0
20241028,170200,647230408,438,438,438,438,0
20241028,170100,647230408,438,438,438,438,0
20241028,170000,647230408,438,438,438,438,0
20241028,165900,647230408,438,438,438,438,0
20241028,165800,647230408,438,438,438,438,0
20241028,165700,647230408,438,438,438,438,0
20241028,165600,647230408,438,438,438,438,18980
20241028,165500,647230408,438,438,438,438,0
20241028,165400,647230408,438,438,438,438,0
20241028,165300,647230408,438,438,438,438,0
20241028,165200,647230408,438,438,438,438,0
20241028,165100,647230408,438,438,438,438,0
20241028,165000,647230408,438,438,438,438,0
20241028,164900,647230408,438,438,438,438,0
20241028,164800,647230408,438,438,438,438,0
20241028,164700,647230408,438,438,438,438,0
20241028,164600,647230408,438,438,438,438,0
20241028,164500,647230408,438,438,438,438,0
20241028,164400,647230408,438,438,438,438,0
20241028,164300,647230408,438,438,438,438,0
20241028,164200,647230408,438,438,438,438,0
20241028,164100,647230408,438,438,438,438,0
20241028,164000,647230408,438,438,438,438,0
20241028,163900,647230408,438,438,438,438,0
20241028,163800,647230408,438,438,438,438,0
20241028,163700,647230408,438,438,438,438,0
20241028,163600,647230408,438,438,438,438,0
20241028,163500,647230408,438,438,438,438,0
20241028,163400,647230408,438,438,438,438,0
20241028,163300,647230408,438,438,438,438,0
20241028,163200,647230408,438,438,438,438,0
20241028,163100,647230408,438,438,438,438,0
20241028,163000,647230408,438,438,438,438,0
20241028,162900,647230408,438,438,438,438,0
20241028,162800,647230408,438,438,438,438,0
20241028,162700,647230408,438,438,438,438,0
20241028,162600,647230408,438,438,438,438,18980
20241028,162500,647230408,438,438,438,438,0
20241028,162400,647230408,438,438,438,438,0
20241028,162300,647230408,438,438,438,438,0
20241028,162200,647230408,438,438,438,438,0
20241028,162100,647230408,438,438,438,438,0
20241028,162000,647230408,438,438,438,438,0
20241028,161900,647230408,438,438,438,438,0
20241028,161800,647230408,438,438,438,438,0
20241028,161700,647230408,438,438,438,438,0
20241028,161600,647230408,438,438,438,438,0
20241028,161500,647230408,438,438,438,438,0
20241028,161400,647230408,438,438,438,438,0
20241028,161300,647230408,438,438,438,438,0
20241028,161200,647230408,438,438,438,438,0
20241028,161100,647230408,438,438,438,438,0
20241028,161000,647230408,438,438,438,438,0
20241028,160900,647230408,438,438,438,438,0
20241028,160800,647230408,438,438,438,438,0
20241028,160700,647230408,438,438,438,438,0
20241028,160600,647230408,438,438,438,438,0
20241028,160500,647230408,438,438,438,438,0
20241028,160400,647230408,438,438,438,438,0
20241028,160300,647230408,438,438,438,438,0
20241028,160200,647230408,438,438,438,438,0
20241028,160100,647230408,438,438,438,438,0
20241028,160000,647230408,438,438,438,438,0
20241028,155900,647230408,438,438,438,438,0
20241028,155800,647230408,438,438,438,438,0
20241028,155700,647230408,438,438,438,438,0
20241028,155600,647230408,438,438,438,438,18980
20241028,155500,647230408,438,438,438,438,0
20241028,155400,647230408,438,438,438,438,0
20241028,155300,647230408,438,438,438,438,0
20241028,155200,647230408,438,438,438,438,0
20241028,155100,647230408,438,438,438,438,0
20241028,155000,647230408,438,438,438,438,0
20241028,154900,647230408,438,438,438,438,0
20241028,154800,647230408,438,438,438,438,0
20241028,154700,647230408,438,438,438,438,0
20241028,154600,647230408,438,438,438,438,0
20241028,154500,647230408,438,438,438,438,0
20241028,154400,647230408,438,438,438,438,0
20241028,154300,647230408,438,438,438,438,0
20241028,154200,647230408,438,438,438,438,0
20241028,154100,647230408,438,438,438,438,0
20241028,154000,647230408,438,438,438,438,0
20241028,153900,647230408,438,438,438,438,0
20241028,153800,647230408,438,438,438,438,0
20241028,153700,647230408,438,438,438,438,0
20241028,153600,647230408,438,438,438,438,0
20241028,153500,647230408,438,438,438,438,0
20241028,153400,647230408,438,438,438,438,0
20241028,153300,647230408,438,438,438,438,0
20241028,153200,647230408,438,438,438,438,0
20241028,153100,647230408,438,438,438,438,0
20241028,153000,647230408,438,438,438,438,18980
20241028,152900,638917168,440,440,440,440,0
20241028,152800,638917168,440,440,440,440,0
20241028,152700,638917168,440,440,440,440,0
20241028,152600,638917168,440,440,440,440,0
20241028,152500,638917168,440,440,440,440,0
20241028,152400,638917168,440,440,440,440,0
20241028,152300,638917168,440,440,440,440,0
20241028,152200,638917168,440,440,440,440,0
20241028,152100,638917168,440,440,440,440,0
20241028,152000,638917168,440,440,440,440,0
20241028,151900,638917168,440,438,441,438,6888
20241028,151800,635897597,439,439,439,437,1027
20241028,151700,635447754,438,439,439,434,1647
20241028,151600,634728695,440,440,441,429,7684
20241028,151500,631393830,436,439,442,436,3210
20241028,151400,629978278,437,442,442,437,1016
20241028,151300,629530231,441,437,441,437,4012
20241028,151200,627760947,441,440,444,440,24600
20241028,151100,616899381,440,438,443,437,21004
20241028,151000,607683401,439,430,439,430,69647
20241028,150900,577674809,415,415,415,415,0
20241028,150800,577674809,415,415,415,415,0
20241028,150700,577674809,415,433,433,415,24197
20241028,150600,567377838,438,438,438,438,0
20241028,150500,567377838,438,436,438,432,1993
20241028,150400,566511509,436,439,439,430,20511
20241028,150300,557601287,439,440,440,434,4721
20241028,150200,555548402,437,440,440,437,309
20241028,150100,555413339,438,438,438,438,11
20241028,150000,555408521,441,441,441,441,0
20241028,145900,555408521,441,441,441,441,3690
20241028,145800,553781231,441,439,441,439,580
20241028,145700,553525579,440,438,440,438,582
20241028,145600,553269505,440,440,440,440,0
20241028,145500,553269505,440,440,440,440,0
20241028,145400,553269505,440,440,440,440,0
20241028,145300,553269505,440,439,440,439,150
20241028,145200,553203641,439,439,439,439,781
20241028,145100,552860782,440,438,440,438,9670
20241028,145000,548617168,439,436,439,436,13249
20241028,144900,542819932,436,435,436,435,1030
20241028,144800,542371782,435,434,435,431,10930
20241028,144700,537643070,433,438,438,430,99015
20241028,144600,494929854,438,438,438,438,2277
20241028,144500,493932528,439,439,439,439,5
20241028,144400,493930333,438,438,438,438,0
20241028,144300,493930333,438,439,439,438,108
20241028,144200,493882968,439,439,439,439,1133
20241028,144100,493385581,439,439,439,439,110
20241028,144000,493337291,439,438,440,438,1635
20241028,143900,492620153,439,439,440,439,2220
20241028,143800,491645473,440,440,440,436,11145
20241028,143700,486770810,441,441,441,441,100
20241028,143600,486726710,441,441,441,441,0
20241028,143500,486726710,441,441,441,441,0
20241028,143400,486726710,441,441,441,441,12
20241028,143300,486721418,441,441,441,441,0
20241028,143200,486721418,441,442,442,441,191
20241028,143100,486637002,442,440,442,440,3892
20241028,143000,484919734,441,440,441,440,667
20241028,142900,484626253,441,440,441,439,2812
20241028,142800,483391383,441,440,441,439,25
20241028,142700,483380384,441,441,441,441,0
20241028,142600,483380384,441,441,441,441,0
20241028,142500,483380384,441,440,441,439,2352
20241028,142400,482346803,441,441,441,441,122
20241028,142300,482293001,442,441,442,441,753
20241028,142200,481960670,442,442,442,442,70
20241028,142100,481929730,442,442,442,442,100
20241028,142000,481885530,442,442,442,441,736
20241028,141900,481560718,442,442,442,442,1
20241028,141800,481560276,441,441,441,440,865
20241028,141700,481179311,441,441,441,441,258
20241028,141600,481065533,440,441,441,440,25
20241028,141500,481054525,442,442,442,442,0
20241028,141400,481054525,442,442,442,442,0
20241028,141300,481054525,442,441,442,441,3046
20241028,141200,479708407,440,440,440,440,3000
20241028,141100,478388407,440,440,440,440,100
20241028,141000,478344407,441,441,441,441,4
20241028,140900,478342643,441,441,441,441,0
20241028,140800,478342643,441,441,441,441,2
20241028,140700,478341761,441,441,441,441,0
20241028,140600,478341761,441,441,441,441,0
20241028,140500,478341761,441,441,441,441,0
20241028,140400,478341761,441,441,441,441,0
20241028,140300,478341761,441,441,441,441,0
20241028,140200,478341761,441,441,441,441,23000
20241028,140100,468198761,441,441,441,441,32
20241028,140000,468184649,441,441,441,441,3
20241028,135900,468183326,441,441,441,441,0
20241028,135800,468183326,441,441,441,441,0
20241028,135700,468183326,441,441,441,439,3107
20241028,135600,466818203,441,442,442,441,160
20241028,135500,466747633,442,442,442,442,1172
20241028,135400,466229609,441,442,442,441,52
20241028,135300,466206675,442,442,442,442,0
20241028,135200,466206675,442,442,442,442,2
20241028,135100,466205791,442,442,442,442,80
20241028,135000,466170431,442,442,442,442,20
20241028,134900,466161591,442,441,442,441,300
20241028,134800,466029191,443,443,443,443,0
20241028,134700,466029191,443,443,443,443,0
20241028,134600,466029191,443,443,443,443,0
20241028,134500,466029191,443,443,443,443,0
20241028,134400,466029191,443,443,443,443,1
20241028,134300,466028748,442,442,442,442,0
20241028,134200,466028748,442,442,442,442,50
20241028,134100,466006648,442,442,442,442,50
20241028,134000,465984548,442,442,442,442,3350
20241028,133900,464503848,440,440,440,440,1
20241028,133800,464503408,440,440,440,440,100
20241028,133700,464459408,439,439,439,439,0
20241028,133600,464459408,439,439,439,439,0
20241028,133500,464459408,439,439,439,439,0
20241028,133400,464459408,439,439,439,439,6456
20241028,133300,461625224,439,439,439,439,0
20241028,133200,461625224,439,439,439,439,1197
20241028,133100,461099741,439,441,441,439,2000
20241028,133000,460220433,442,442,442,442,0
20241028,132900,460220433,442,442,442,442,1
20241028,132800,460219991,442,442,442,442,0
20241028,132700,460219991,442,442,442,442,2
20241028,132600,460219107,442,442,442,442,20
20241028,132500,460210267,442,442,442,442,0
20241028,132400,460210267,442,442,442,442,0
20241028,132300,460210267,442,442,442,442,52
20241028,132200,460187283,442,442,442,442,170
20241028,132100,460112143,442,442,442,442,30
20241028,132000,460098883,441,441,441,441,110
20241028,131900,460050373,441,441,441,441,348
20241028,131800,459896905,441,441,441,441,352
20241028,131700,459741673,442,442,442,442,4
20241028,131600,459739905,442,442,442,442,3000
20241028,131500,458413905,442,442,442,442,0
20241028,131400,458413905,442,442,442,442,360
20241028,131300,458254785,442,442,442,442,2003
20241028,131200,457369459,441,441,441,441,1610
20241028,131100,456659449,441,440,441,438,2745
20241028,131000,455456708,441,441,441,441,106
20241028,130900,455409962,440,440,440,440,0
20241028,130800,455409962,440,440,440,440,100
20241028,130700,455365962,441,441,441,441,0
20241028,130600,455365962,441,442,442,441,1215
20241028,130500,454830146,442,442,442,442,30
20241028,130400,454816886,442,442,442,442,0
20241028,130300,454816886,442,442,442,442,0
20241028,130200,454816886,442,442,442,442,1
20241028,130100,454816444,442,442,442,442,80
20241028,130000,454781084,442,442,442,442,1
20241028,125900,454780642,442,442,442,442,10
20241028,125800,454776222,439,439,439,439,50
20241028,125700,454754272,440,440,440,440,11081
20241028,125600,449878632,439,439,439,439,800
20241028,125500,449527432,440,440,440,440,1
20241028,125400,449526992,440,440,440,440,40
20241028,125300,449509392,440,440,440,440,0
20241028,125200,449509392,440,440,440,440,0
20241028,125100,449509392,440,440,440,440,0
20241028,125000,449509392,440,439,440,439,1679
20241028,124900,448772301,439,439,439,439,2364
20241028,124800,447734505,439,439,439,439,636
20241028,124700,447455301,440,440,440,440,5
20241028,124600,447453101,440,440,440,440,0
20241028,124500,447453101,440,440,440,440,867
20241028,124400,447071621,441,441,441,441,32
20241028,124300,447057509,442,442,442,442,4
20241028,124200,447055741,443,443,443,443,0
20241028,124100,447055741,443,443,443,443,1
20241028,124000,447055298,442,442,443,442,1896
20241028,123900,446217265,442,442,442,442,20
20241028,123800,446208425,442,442,442,442,0
20241028,123700,446208425,442,442,442,442,30
20241028,123600,446195165,442,442,442,442,0
20241028,123500,446195165,442,440,442,439,3313
20241028,123400,444740652,439,439,439,439,0
20241028,123300,444740652,439,439,439,439,200
20241028,123200,444652852,442,442,442,442,0
20241028,123100,444652852,442,442,442,442,0
20241028,123000,444652852,442,442,442,442,0
20241028,122900,444652852,442,442,442,442,10
20241028,122800,444648432,442,442,442,442,0
20241028,122700,444648432,442,443,443,438,3336
20241028,122600,443178030,442,442,442,442,0
20241028,122500,443178030,442,442,442,442,0
20241028,122400,443178030,442,442,442,442,536
20241028,122300,442941118,441,441,441,441,30
20241028,122200,442927888,442,442,442,442,0
20241028,122100,442927888,442,441,442,441,2
20241028,122000,442927005,441,441,441,441,0
20241028,121900,442927005,441,441,441,441,0
20241028,121800,442927005,441,441,441,441,0
20241028,121700,442927005,441,441,441,441,3
20241028,121600,442925682,442,442,442,442,1
20241028,121500,442925240,440,440,440,440,0
20241028,121400,442925240,440,440,440,440,0
20241028,121300,442925240,440,440,440,440,0
20241028,121200,442925240,440,441,441,440,587
20241028,121100,442666593,443,443,443,443,0
20241028,121000,442666593,443,443,443,443,0
20241028,120900,442666593,443,442,443,442,222
20241028,120800,442568461,442,443,443,442,71
20241028,120700,442537078,440,440,440,440,857
20241028,120600,442159998,443,443,443,443,100
20241028,120500,442115698,443,438,443,438,4771
20241028,120400,440003027,442,438,442,437,3200
20241028,120300,438591615,441,441,441,441,0
20241028,120200,438591615,441,441,441,441,0
20241028,120100,438591615,441,441,441,441,60
20241028,120000,438565155,442,438,442,438,6228
20241028,115900,435830694,438,441,441,438,211
20241028,115800,435737931,441,441,441,441,0
20241028,115700,435737931,441,441,441,441,0
20241028,115600,435737931,441,441,441,441,3406
20241028,115500,434235885,442,442,442,442,100
20241028,115400,434191685,442,442,442,442,0
20241028,115300,434191685,442,442,442,442,1100
20241028,115200,433705485,442,442,442,442,1
20241028,115100,433705043,438,440,440,438,1500
20241028,115000,433045443,441,441,441,441,0
20241028,114900,433045443,441,441,441,441,1415
20241028,114800,432421428,443,443,443,443,0
20241028,114700,432421428,443,443,443,443,0
20241028,114600,432421428,443,443,443,443,3000
20241028,114500,431092428,443,443,443,443,16
20241028,114400,431085340,443,443,443,443,0
20241028,114300,431085340,443,443,443,443,800
20241028,114200,430730940,443,443,443,443,1000
20241028,114100,430287940,443,443,443,443,0
20241028,114000,430287940,443,443,443,443,0
20241028,113900,430287940,443,443,443,443,0
20241028,113800,430287940,443,443,443,443,120
20241028,113700,430234780,443,443,443,443,30
20241028,113600,430221490,440,440,440,440,150
20241028,113500,430155490,443,443,443,443,0
20241028,113400,430155490,443,443,443,443,0
20241028,113300,430155490,443,443,443,443,3
20241028,113200,430154161,443,443,443,443,0
20241028,113100,430154161,443,443,443,443,20
20241028,113000,430145301,444,444,444,444,0
20241028,112900,430145301,444,444,444,444,0
20241028,112800,430145301,444,443,444,443,8309
20241028,112700,426460929,443,443,443,443,0
20241028,112600,426460929,443,443,443,443,0
20241028,112500,426460929,443,443,443,443,0
20241028,112400,426460929,443,443,443,443,0
20241028,112300,426460929,443,442,443,442,2691
20241028,112200,425271506,442,440,442,440,5000
20241028,112100,423063795,437,439,439,437,5000
20241028,112000,420878755,440,440,440,437,1102
20241028,111900,420395962,440,440,440,440,1
20241028,111800,420395522,440,440,440,440,0
20241028,111700,420395522,440,439,440,439,4
20241028,111600,420393764,441,441,441,441,2
20241028,111500,420392882,438,438,438,438,315
20241028,111400,420254912,438,439,439,438,1002
20241028,111300,419815534,439,439,439,438,13775
20241028,111200,413778491,438,438,438,438,0
20241028,111100,413778491,438,443,443,438,4661
20241028,111000,411732276,442,442,442,442,1526
20241028,110900,411057784,442,442,442,442,0
20241028,110800,411057784,442,441,442,441,20
20241028,110700,411048954,440,440,440,440,0
20241028,110600,411048954,440,440,440,440,208
20241028,110500,410957434,441,441,441,441,0
20241028,110400,410957434,441,441,441,441,2
20241028,110300,410956552,442,441,442,441,3000
20241028,110200,409632628,441,441,441,441,2
20241028,110100,409631746,441,441,441,441,2
20241028,110000,409630864,441,440,441,440,1500
20241028,105900,408969619,440,440,440,440,0
20241028,105800,408969619,440,440,440,440,219
20241028,105700,408873259,441,440,441,440,150
20241028,105600,408807209,440,438,440,438,488
20241028,105500,408592583,437,437,437,437,0
20241028,105400,408592583,437,438,438,437,4042
20241028,105300,406825228,439,439,439,439,23
20241028,105200,406815131,439,439,439,439,0
20241028,105100,406815131,439,439,439,439,30
20241028,105000,406801961,438,438,438,438,1
20241028,104900,406801523,437,437,437,437,0
20241028,104800,406801523,437,439,439,437,10998
20241028,104700,401994453,439,439,439,439,0
20241028,104600,401994453,439,439,439,437,7220
20241028,104500,398827258,439,439,439,439,2
20241028,104400,398826380,439,439,439,439,3378
20241028,104300,397343438,439,439,439,439,613
20241028,104200,397074331,439,439,439,439,1
20241028,104100,397073892,440,440,440,440,0
20241028,104000,397073892,440,438,440,438,4
20241028,103900,397072138,441,440,441,440,353
20241028,103800,396916636,437,437,437,437,0
20241028,103700,396916636,437,437,437,437,0
20241028,103600,396916636,437,437,437,436,4007
20241028,103500,395168016,437,437,437,437,51
20241028,103400,395145729,438,438,438,438,181
20241028,103300,395066451,439,440,440,439,2651
20241028,103200,393902044,441,441,441,441,4
20241028,103100,393900280,442,442,442,442,498
20241028,103000,393680164,442,442,442,442,0
20241028,102900,393680164,442,441,442,441,101
20241028,102800,393635622,440,440,440,440,1000
20241028,102700,393195622,440,441,441,440,359
20241028,102600,393037304,441,441,441,441,5011
20241028,102500,390827453,441,441,441,441,1
20241028,102400,390827012,439,439,439,439,0
20241028,102300,390827012,439,441,441,439,40
20241028,102200,390809428,440,440,440,440,2000
20241028,102100,389929428,441,441,441,441,0
20241028,102000,389929428,441,441,441,441,0
20241028,101900,389929428,441,441,441,441,10
20241028,101800,389925018,443,443,443,443,0
20241028,101700,389925018,443,443,443,443,3569
20241028,101600,388343951,440,440,440,440,1173
20241028,101500,387827831,437,439,439,435,24118
20241028,101400,377281085,440,441,441,440,120
20241028,101300,377228185,444,444,444,444,4
20241028,101200,377226409,440,440,441,440,10473
20241028,101100,372618288,441,441,441,441,1
20241028,101000,372617847,438,440,440,438,21196
20241028,100900,363312354,440,441,441,440,2120
20241028,100800,362379444,441,441,441,441,12
20241028,100700,362374152,441,440,441,439,8050
20241028,100600,358828414,441,441,441,441,37
20241028,100500,358812097,440,440,440,440,199
20241028,100400,358724537,440,440,440,440,0
20241028,100300,358724537,440,444,444,438,12137
20241028,100200,353390773,441,442,444,441,3116
20241028,100100,352013567,442,441,442,440,1613
20241028,100000,351303725,441,445,446,441,11816
20241028,095900,346084641,448,444,448,444,1027
20241028,095800,345628649,445,446,447,445,10511
20241028,095700,340931226,448,448,448,448,40
20241028,095600,340913306,448,448,448,448,41
20241028,095500,340894938,445,448,448,445,101
20241028,095400,340849990,446,446,446,446,2
20241028,095300,340849098,448,444,448,444,81
20241028,095200,340813130,449,444,449,444,1449
20241028,095100,340169769,449,448,449,444,4693
20241028,095000,338075496,449,449,449,449,100
20241028,094900,338030596,449,449,449,449,5
20241028,094800,338028351,449,446,449,446,12
20241028,094700,338022975,446,449,449,446,27
20241028,094600,338010878,450,444,450,444,9989
20241028,094500,333533943,444,444,447,444,1087
20241028,094400,333051312,445,445,445,445,123
20241028,094300,332996577,445,447,447,445,102
20241028,094200,332951183,444,447,447,444,2350
20241028,094100,331907738,447,446,449,443,14820
20241028,094000,325292315,446,448,448,446,1153
20241028,093900,324777925,449,448,449,447,1657
20241028,093800,324036588,448,448,448,448,142
20241028,093700,323972972,445,445,448,445,212
20241028,093600,323878626,448,448,448,446,1124
20241028,093500,323375674,451,451,451,451,0
20241028,093400,323375674,451,451,452,450,2801
20241028,093300,322111023,452,444,453,444,22646
20241028,093200,311954673,444,445,445,444,4613
20241028,093100,309906401,445,446,446,445,1554
20241028,093000,309214848,448,446,448,446,103
20241028,092900,309168708,448,446,448,444,1032
20241028,092800,308710475,448,449,449,445,4669
20241028,092700,306629735,448,449,449,447,6013
20241028,092600,303939902,446,449,449,446,842
20241028,092500,303564355,450,446,450,446,5690
20241028,092400,301010061,446,448,452,446,30727
20241028,092300,287275625,447,452,453,447,23589
20241028,092200,276642654,452,452,456,451,22051
20241028,092100,266680619,452,460,460,452,34707
20241028,092000,250844677,457,459,460,455,20763
20241028,091900,241374100,454,458,463,454,11301
20241028,091800,236190504,458,458,458,454,189
20241028,091700,236104037,458,466,466,458,7382
20241028,091600,232708416,467,458,470,454,25404
20241028,091500,220984393,458,461,461,454,5658
20241028,091400,218388867,461,457,462,452,20071
20241028,091300,209252422,457,454,459,445,31328
20241028,091200,195077329,450,468,468,449,35200
20241028,091100,179025546,469,470,470,460,20433
20241028,091000,169509356,470,478,479,467,38108
20241028,090900,151565433,472,478,483,472,39455
20241028,090800,132695145,484,484,485,473,65680
20241028,090700,101067810,484,470,484,463,62186
20241028,090600,71692522,469,450,487,450,67039
20241028,090500,39797642,452,447,465,447,15399
20241028,090400,32769227,446,446,446,443,4945
20241028,090300,30564955,443,440,446,440,13952
20241028,090200,24380991,443,445,446,440,5834
20241028,090100,21794369,445,447,447,439,13342
20241028,090000,15884871,440,447,448,440,35729