stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191100,407954206,393,393,393,393,72158
20231024,191000,407954206,393,393,393,393,0
20231024,190900,407954206,393,393,393,393,0
20231024,190800,407954206,393,393,393,393,0
20231024,190700,407954206,393,393,393,393,0
20231024,190600,407954206,393,393,393,393,0
20231024,190500,407954206,393,393,393,393,0
20231024,190400,407954206,393,393,393,393,0
20231024,190300,407954206,393,393,393,393,0
20231024,190200,407954206,393,393,393,393,0
20231024,190100,407954206,393,393,393,393,0
20231024,190000,407954206,393,393,393,393,0
20231024,185900,407954206,393,393,393,393,0
20231024,185800,407954206,393,393,393,393,0
20231024,185700,407954206,393,393,393,393,0
20231024,185600,407954206,393,393,393,393,0
20231024,185500,407954206,393,393,393,393,0
20231024,185400,407954206,393,393,393,393,0
20231024,185300,407954206,393,393,393,393,0
20231024,185200,407954206,393,393,393,393,0
20231024,185100,407954206,393,393,393,393,0
20231024,185000,407954206,393,393,393,393,0
20231024,184900,407954206,393,393,393,393,0
20231024,184800,407954206,393,393,393,393,0
20231024,184700,407954206,393,393,393,393,0
20231024,184600,407954206,393,393,393,393,0
20231024,184500,407954206,393,393,393,393,0
20231024,184400,407954206,393,393,393,393,0
20231024,184300,407954206,393,393,393,393,0
20231024,184200,407954206,393,393,393,393,0
20231024,184100,407954206,393,393,393,393,72158
20231024,184000,407954206,393,393,393,393,0
20231024,183900,407954206,393,393,393,393,0
20231024,183800,407954206,393,393,393,393,0
20231024,183700,407954206,393,393,393,393,0
20231024,183600,407954206,393,393,393,393,0
20231024,183500,407954206,393,393,393,393,0
20231024,183400,407954206,393,393,393,393,0
20231024,183300,407954206,393,393,393,393,0
20231024,183200,407954206,393,393,393,393,0
20231024,183100,407954206,393,393,393,393,0
20231024,183000,407954206,393,393,393,393,0
20231024,182900,407954206,393,393,393,393,0
20231024,182800,407954206,393,393,393,393,0
20231024,182700,407954206,393,393,393,393,0
20231024,182600,407954206,393,393,393,393,0
20231024,182500,407954206,393,393,393,393,0
20231024,182400,407954206,393,393,393,393,0
20231024,182300,407954206,393,393,393,393,0
20231024,182200,407954206,393,393,393,393,0
20231024,182100,407954206,393,393,393,393,0
20231024,182000,407954206,393,393,393,393,0
20231024,181900,407954206,393,393,393,393,0
20231024,181800,407954206,393,393,393,393,0
20231024,181700,407954206,393,393,393,393,0
20231024,181600,407954206,393,393,393,393,0
20231024,181500,407954206,393,393,393,393,0
20231024,181400,407954206,393,393,393,393,0
20231024,181300,407954206,393,393,393,393,0
20231024,181200,407954206,393,393,393,393,0
20231024,181100,407954206,393,393,393,393,72158
20231024,181000,407954206,393,393,393,393,0
20231024,180900,407954206,393,393,393,393,0
20231024,180800,407954206,393,393,393,393,0
20231024,180700,407954206,393,393,393,393,0
20231024,180600,407954206,393,393,393,393,0
20231024,180500,407954206,393,393,393,393,0
20231024,180400,407954206,393,393,393,393,0
20231024,180300,407954206,393,393,393,393,0
20231024,180200,407954206,393,393,393,393,0
20231024,180100,407954206,393,393,393,393,0
20231024,180000,407954206,393,393,393,393,0
20231024,175900,407954206,393,393,393,393,0
20231024,175800,407954206,393,393,393,393,0
20231024,175700,407954206,393,393,393,393,0
20231024,175600,407954206,393,393,393,393,0
20231024,175500,407954206,393,393,393,393,0
20231024,175400,407954206,393,393,393,393,0
20231024,175300,407954206,393,393,393,393,0
20231024,175200,407954206,393,393,393,393,0
20231024,175100,407954206,393,393,393,393,0
20231024,175000,407954206,393,393,393,393,0
20231024,174900,407954206,393,393,393,393,0
20231024,174800,407954206,393,393,393,393,0
20231024,174700,407954206,393,393,393,393,0
20231024,174600,407954206,393,393,393,393,0
20231024,174500,407954206,393,393,393,393,0
20231024,174400,407954206,393,393,393,393,0
20231024,174300,407954206,393,393,393,393,0
20231024,174200,407954206,393,393,393,393,0
20231024,174100,407954206,393,393,393,393,72158
20231024,174000,407954206,393,393,393,393,0
20231024,173900,407954206,393,393,393,393,0
20231024,173800,407954206,393,393,393,393,0
20231024,173700,407954206,393,393,393,393,0
20231024,173600,407954206,393,393,393,393,0
20231024,173500,407954206,393,393,393,393,0
20231024,173400,407954206,393,393,393,393,0
20231024,173300,407954206,393,393,393,393,0
20231024,173200,407954206,393,393,393,393,0
20231024,173100,407954206,393,393,393,393,0
20231024,173000,407954206,393,393,393,393,0
20231024,172900,407954206,393,393,393,393,0
20231024,172800,407954206,393,393,393,393,0
20231024,172700,407954206,393,393,393,393,0
20231024,172600,407954206,393,393,393,393,0
20231024,172500,407954206,393,393,393,393,0
20231024,172400,407954206,393,393,393,393,0
20231024,172300,407954206,393,393,393,393,0
20231024,172200,407954206,393,393,393,393,0
20231024,172100,407954206,393,393,393,393,0
20231024,172000,407954206,393,393,393,393,0
20231024,171900,407954206,393,393,393,393,0
20231024,171800,407954206,393,393,393,393,0
20231024,171700,407954206,393,393,393,393,0
20231024,171600,407954206,393,393,393,393,0
20231024,171500,407954206,393,393,393,393,0
20231024,171400,407954206,393,393,393,393,0
20231024,171300,407954206,393,393,393,393,0
20231024,171200,407954206,393,393,393,393,0
20231024,171100,407954206,393,393,393,393,72158
20231024,171000,407954206,393,393,393,393,0
20231024,170900,407954206,393,393,393,393,0
20231024,170800,407954206,393,393,393,393,0
20231024,170700,407954206,393,393,393,393,0
20231024,170600,407954206,393,393,393,393,0
20231024,170500,407954206,393,393,393,393,0
20231024,170400,407954206,393,393,393,393,0
20231024,170300,407954206,393,393,393,393,0
20231024,170200,407954206,393,393,393,393,0
20231024,170100,407954206,393,393,393,393,0
20231024,170000,407954206,393,393,393,393,0
20231024,165900,407954206,393,393,393,393,0
20231024,165800,407954206,393,393,393,393,0
20231024,165700,407954206,393,393,393,393,0
20231024,165600,407954206,393,393,393,393,0
20231024,165500,407954206,393,393,393,393,0
20231024,165400,407954206,393,393,393,393,0
20231024,165300,407954206,393,393,393,393,0
20231024,165200,407954206,393,393,393,393,0
20231024,165100,407954206,393,393,393,393,0
20231024,165000,407954206,393,393,393,393,0
20231024,164900,407954206,393,393,393,393,0
20231024,164800,407954206,393,393,393,393,0
20231024,164700,407954206,393,393,393,393,0
20231024,164600,407954206,393,393,393,393,0
20231024,164500,407954206,393,393,393,393,0
20231024,164400,407954206,393,393,393,393,0
20231024,164300,407954206,393,393,393,393,0
20231024,164200,407954206,393,393,393,393,0
20231024,164100,407954206,393,393,393,393,72158
20231024,164000,407954206,393,393,393,393,0
20231024,163900,407954206,393,393,393,393,0
20231024,163800,407954206,393,393,393,393,0
20231024,163700,407954206,393,393,393,393,0
20231024,163600,407954206,393,393,393,393,0
20231024,163500,407954206,393,393,393,393,0
20231024,163400,407954206,393,393,393,393,0
20231024,163300,407954206,393,393,393,393,0
20231024,163200,407954206,393,393,393,393,0
20231024,163100,407954206,393,393,393,393,0
20231024,163000,407954206,393,393,393,393,0
20231024,162900,407954206,393,393,393,393,0
20231024,162800,407954206,393,393,393,393,0
20231024,162700,407954206,393,393,393,393,0
20231024,162600,407954206,393,393,393,393,0
20231024,162500,407954206,393,393,393,393,0
20231024,162400,407954206,393,393,393,393,0
20231024,162300,407954206,393,393,393,393,0
20231024,162200,407954206,393,393,393,393,0
20231024,162100,407954206,393,393,393,393,0
20231024,162000,407954206,393,393,393,393,0
20231024,161900,407954206,393,393,393,393,0
20231024,161800,407954206,393,393,393,393,0
20231024,161700,407954206,393,393,393,393,0
20231024,161600,407954206,393,393,393,393,0
20231024,161500,407954206,393,393,393,393,0
20231024,161400,407954206,393,393,393,393,0
20231024,161300,407954206,393,393,393,393,0
20231024,161200,407954206,393,393,393,393,0
20231024,161100,407954206,393,393,393,393,72158
20231024,161000,407954206,393,393,393,393,0
20231024,160900,407954206,393,393,393,393,0
20231024,160800,407954206,393,393,393,393,0
20231024,160700,407954206,393,393,393,393,0
20231024,160600,407954206,393,393,393,393,0
20231024,160500,407954206,393,393,393,393,0
20231024,160400,407954206,393,393,393,393,0
20231024,160300,407954206,393,393,393,393,0
20231024,160200,407954206,393,393,393,393,0
20231024,160100,407954206,393,393,393,393,0
20231024,160000,407954206,393,393,393,393,0
20231024,155900,407954206,393,393,393,393,0
20231024,155800,407954206,393,393,393,393,0
20231024,155700,407954206,393,393,393,393,0
20231024,155600,407954206,393,393,393,393,0
20231024,155500,407954206,393,393,393,393,0
20231024,155400,407954206,393,393,393,393,0
20231024,155300,407954206,393,393,393,393,0
20231024,155200,407954206,393,393,393,393,0
20231024,155100,407954206,393,393,393,393,0
20231024,155000,407954206,393,393,393,393,0
20231024,154900,407954206,393,393,393,393,0
20231024,154800,407954206,393,393,393,393,0
20231024,154700,407954206,393,393,393,393,0
20231024,154600,407954206,393,393,393,393,0
20231024,154500,407954206,393,393,393,393,0
20231024,154400,407954206,393,393,393,393,0
20231024,154300,407954206,393,393,393,393,0
20231024,154200,407954206,393,393,393,393,0
20231024,154100,407954206,393,393,393,393,72158
20231024,154000,407954206,393,393,393,393,0
20231024,153900,407954206,393,393,393,393,0
20231024,153800,407954206,393,393,393,393,0
20231024,153700,407954206,393,393,393,393,0
20231024,153600,407954206,393,393,393,393,0
20231024,153500,407954206,393,393,393,393,0
20231024,153400,407954206,393,393,393,393,0
20231024,153300,407954206,393,393,393,393,0
20231024,153200,407954206,393,393,393,393,0
20231024,153100,407954206,393,393,393,393,0
20231024,153000,407954206,393,393,393,393,72158
20231024,152900,379596112,399,399,399,399,0
20231024,152800,379596112,399,399,399,399,0
20231024,152700,379596112,399,399,399,399,0
20231024,152600,379596112,399,399,399,399,0
20231024,152500,379596112,399,399,399,399,0
20231024,152400,379596112,399,399,399,399,0
20231024,152300,379596112,399,399,399,399,0
20231024,152200,379596112,399,399,399,399,0
20231024,152100,379596112,399,399,399,399,0
20231024,152000,379596112,399,399,399,399,0
20231024,151900,379596112,399,398,399,397,6047
20231024,151800,377193405,398,398,398,397,1282
20231024,151700,376683503,398,398,399,397,9041
20231024,151600,373093184,398,398,398,398,150
20231024,151500,373033484,398,398,398,398,20
20231024,151400,373025524,398,398,399,398,1760
20231024,151300,372325034,398,398,399,398,3197
20231024,151200,371052431,398,397,398,397,765
20231024,151100,370747976,398,398,398,398,2200
20231024,151000,369872376,398,398,399,398,2005
20231024,150900,369074381,398,399,399,398,1504
20231024,150800,368475779,399,399,399,399,1251
20231024,150700,367976630,399,398,399,398,5524
20231024,150600,365774551,398,399,399,398,121
20231024,150500,365726275,397,398,398,397,4508
20231024,150400,363935591,398,398,398,398,0
20231024,150300,363935591,398,398,398,398,192
20231024,150200,363859175,399,399,399,399,0
20231024,150100,363859175,399,398,399,398,1754
20231024,150000,363160582,399,399,399,398,8005
20231024,145900,359969587,399,399,399,399,60
20231024,145800,359945647,399,399,399,399,10
20231024,145700,359941657,399,398,399,398,177
20231024,145600,359871180,399,399,399,399,0
20231024,145500,359871180,399,399,399,399,28
20231024,145400,359860008,399,398,399,398,1001
20231024,145300,359461609,399,398,399,398,11
20231024,145200,359457230,399,399,399,398,418
20231024,145100,359290450,398,398,398,398,15
20231024,145000,359284480,399,399,399,399,19
20231024,144900,359276899,399,400,400,399,28
20231024,144800,359265707,400,399,400,398,30349
20231024,144700,347160455,399,398,399,398,2520
20231024,144600,346157475,399,398,399,398,2283
20231024,144500,345248840,397,397,397,397,2
20231024,144400,345248046,398,397,398,397,2001
20231024,144300,344451649,398,398,398,398,22
20231024,144200,344442893,398,398,398,398,2
20231024,144100,344442097,398,399,399,398,76
20231024,144000,344411847,398,398,399,397,6336
20231024,143900,341894619,398,398,398,398,44
20231024,143800,341877107,398,398,398,398,1
20231024,143700,341876709,398,397,398,397,41958
20231024,143600,325207618,397,397,397,397,5
20231024,143500,325205633,396,396,396,396,60
20231024,143400,325181873,396,396,396,396,16426
20231024,143300,318677177,396,396,396,396,1
20231024,143200,318676781,395,395,395,395,0
20231024,143100,318676781,395,396,396,395,5452
20231024,143000,316522741,395,395,395,395,5455
20231024,142900,314368016,395,395,395,395,10
20231024,142800,314364066,395,395,395,395,2603
20231024,142700,313335881,394,394,394,394,10000
20231024,142600,309395881,394,394,394,394,0
20231024,142500,309395881,394,394,394,394,5002
20231024,142400,307425093,395,395,395,395,0
20231024,142300,307425093,395,395,395,395,0
20231024,142200,307425093,395,395,395,395,30
20231024,142100,307413243,395,395,395,395,273
20231024,142000,307305408,395,395,395,395,30
20231024,141900,307293558,394,394,394,394,1
20231024,141800,307293164,394,394,394,394,0
20231024,141700,307293164,394,394,394,394,3000
20231024,141600,306111164,394,394,394,394,1
20231024,141500,306110770,395,395,395,395,3
20231024,141400,306109585,395,395,395,395,160
20231024,141300,306046385,395,395,395,395,500
20231024,141200,305848885,395,395,395,395,0
20231024,141100,305848885,395,395,395,395,0
20231024,141000,305848885,395,395,395,395,284
20231024,140900,305736705,395,395,395,395,12
20231024,140800,305731965,395,395,395,395,1303
20231024,140700,305217280,395,393,395,393,32718
20231024,140600,292329387,393,393,393,393,5000
20231024,140500,290364387,393,394,394,393,2320
20231024,140400,289450327,394,394,394,394,14
20231024,140300,289444811,394,394,394,394,1
20231024,140200,289444417,394,393,394,393,1502
20231024,140100,288854129,394,394,394,394,1000
20231024,140000,288460129,394,393,394,393,101
20231024,135900,288420435,394,394,394,394,0
20231024,135800,288420435,394,393,394,391,5066
20231024,135700,286439494,394,393,394,393,1241
20231024,135600,285951780,392,392,392,392,5222
20231024,135500,283904756,394,392,394,392,13486
20231024,135400,278603436,393,393,393,393,17
20231024,135300,278596755,393,393,393,392,1718
20231024,135200,277921631,393,393,393,393,3
20231024,135100,277920452,393,393,393,393,1
20231024,135000,277920059,392,392,392,392,502
20231024,134900,277723275,393,393,393,393,0
20231024,134800,277723275,393,393,393,393,0
20231024,134700,277723275,393,393,393,393,0
20231024,134600,277723275,393,393,393,393,10
20231024,134500,277719345,393,393,393,393,73
20231024,134400,277690656,393,393,393,393,2
20231024,134300,277689870,393,393,393,393,960
20231024,134200,277312590,393,393,393,393,0
20231024,134100,277312590,393,393,393,393,802
20231024,134000,276997404,392,392,392,392,0
20231024,133900,276997404,392,392,392,392,2629
20231024,133800,275966836,392,392,392,392,1
20231024,133700,275966444,391,391,391,391,5052
20231024,133600,273991112,391,391,391,391,0
20231024,133500,273991112,391,391,391,391,1100
20231024,133400,273561012,391,391,391,391,1252
20231024,133300,273071480,391,391,391,391,1304
20231024,133200,272561616,391,391,391,391,1
20231024,133100,272561225,390,391,391,390,2
20231024,133000,272560444,390,390,390,390,0
20231024,132900,272560444,390,390,390,390,0
20231024,132800,272560444,390,390,390,390,6180
20231024,132700,270150244,391,391,391,391,70
20231024,132600,270122874,390,390,390,390,0
20231024,132500,270122874,390,390,390,390,0
20231024,132400,270122874,390,390,390,390,0
20231024,132300,270122874,390,390,390,390,20455
20231024,132200,262145424,390,390,390,390,100
20231024,132100,262106424,390,390,390,390,100
20231024,132000,262067424,390,390,390,390,0
20231024,131900,262067424,390,391,391,390,307
20231024,131800,261947688,391,391,391,391,41
20231024,131700,261931657,391,390,391,390,68
20231024,131600,261905136,391,391,391,391,160
20231024,131500,261842576,391,391,391,391,5
20231024,131400,261840621,391,391,391,391,10
20231024,131300,261836711,391,389,391,389,12336
20231024,131200,257031005,388,388,388,388,0
20231024,131100,257031005,388,388,388,388,0
20231024,131000,257031005,388,388,388,388,0
20231024,130900,257031005,388,389,389,388,285
20231024,130800,256920325,388,388,388,388,591
20231024,130700,256691017,389,389,389,389,200
20231024,130600,256613217,389,389,389,389,4884
20231024,130500,254713341,389,388,389,388,82
20231024,130400,254681444,389,389,389,389,104
20231024,130300,254640988,389,389,389,389,43
20231024,130200,254624261,389,389,389,389,2
20231024,130100,254623483,388,388,388,388,0
20231024,130000,254623483,388,388,388,388,0
20231024,125900,254623483,388,388,388,388,6
20231024,125800,254621155,388,388,388,388,7
20231024,125700,254618439,388,388,388,388,24
20231024,125600,254609127,389,389,389,389,0
20231024,125500,254609127,389,389,389,389,14
20231024,125400,254603681,389,389,389,389,1
20231024,125300,254603292,389,389,389,389,0
20231024,125200,254603292,389,389,389,389,2
20231024,125100,254602514,388,388,388,388,200
20231024,125000,254524914,389,389,389,389,1
20231024,124900,254524525,388,388,388,388,0
20231024,124800,254524525,388,388,388,388,0
20231024,124700,254524525,388,388,388,388,0
20231024,124600,254524525,388,388,388,388,9
20231024,124500,254521033,389,389,389,389,80
20231024,124400,254489913,389,389,389,389,0
20231024,124300,254489913,389,389,389,389,1
20231024,124200,254489524,389,389,389,389,1
20231024,124100,254489135,389,389,389,389,0
20231024,124000,254489135,389,389,389,389,0
20231024,123900,254489135,389,389,389,389,1
20231024,123800,254488746,389,389,389,389,1400
20231024,123700,253944146,389,389,389,389,0
20231024,123600,253944146,389,389,389,389,0
20231024,123500,253944146,389,389,389,389,1
20231024,123400,253943757,389,389,389,389,0
20231024,123300,253943757,389,389,389,389,1
20231024,123200,253943368,389,389,389,389,1083
20231024,123100,253522081,389,389,389,389,0
20231024,123000,253522081,389,389,389,389,0
20231024,122900,253522081,389,389,389,389,10
20231024,122800,253518191,389,389,389,389,0
20231024,122700,253518191,389,389,389,389,0
20231024,122600,253518191,389,389,389,389,2
20231024,122500,253517413,389,389,389,389,1001
20231024,122400,253128024,389,389,389,389,100
20231024,122300,253089124,389,389,389,389,0
20231024,122200,253089124,389,388,389,388,21
20231024,122100,253080975,388,388,388,388,10000
20231024,122000,249200975,389,389,389,389,0
20231024,121900,249200975,389,389,389,389,0
20231024,121800,249200975,389,388,389,388,550
20231024,121700,248987525,386,386,386,386,0
20231024,121600,248987525,386,387,388,386,3090
20231024,121500,247791686,387,389,389,387,16950
20231024,121400,241231978,389,389,389,389,1
20231024,121300,241231589,390,389,390,389,1001
20231024,121200,240842199,389,389,389,389,0
20231024,121100,240842199,389,389,389,389,13
20231024,121000,240837142,389,389,389,389,36
20231024,120900,240823138,389,389,389,389,59
20231024,120800,240800187,389,389,389,388,29
20231024,120700,240788927,387,388,388,387,2
20231024,120600,240788152,387,390,390,387,571
20231024,120500,240567145,390,390,390,390,0
20231024,120400,240567145,390,388,390,387,302
20231024,120300,240449968,388,388,388,388,0
20231024,120200,240449968,388,389,389,388,28
20231024,120100,240439077,389,389,389,389,0
20231024,120000,240439077,389,390,390,389,3
20231024,115900,240437909,389,389,389,389,1
20231024,115800,240437520,389,389,389,389,5000
20231024,115700,238492520,388,387,388,387,530
20231024,115600,238287379,388,388,388,388,1
20231024,115500,238286991,389,388,389,386,9191
20231024,115400,234730552,387,387,387,387,0
20231024,115300,234730552,387,387,387,387,110
20231024,115200,234687982,388,388,388,388,107
20231024,115100,234646466,388,388,388,388,0
20231024,115000,234646466,388,388,388,388,0
20231024,114900,234646466,388,388,388,387,42
20231024,114800,234630173,388,388,388,388,1002
20231024,114700,234241397,388,388,388,388,3037
20231024,114600,233063041,389,389,389,389,0
20231024,114500,233063041,389,389,389,389,23
20231024,114400,233054094,388,388,388,388,0
20231024,114300,233054094,388,388,388,388,500
20231024,114200,232860094,389,389,389,389,0
20231024,114100,232860094,389,389,389,389,0
20231024,114000,232860094,389,389,389,389,0
20231024,113900,232860094,389,389,389,389,100
20231024,113800,232821194,389,389,389,389,0
20231024,113700,232821194,389,389,389,389,208
20231024,113600,232740282,389,388,389,388,2088
20231024,113500,231928647,388,388,388,388,19575
20231024,113400,224333547,389,389,389,389,2999
20231024,113300,223166936,389,389,390,389,29
20231024,113200,223155640,388,388,388,388,0
20231024,113100,223155640,388,388,388,388,0
20231024,113000,223155640,388,388,388,388,5000
20231024,112900,221215640,388,388,388,388,0
20231024,112800,221215640,388,388,388,388,3
20231024,112700,221214476,388,387,388,387,4988
20231024,112600,219279321,389,389,389,389,693
20231024,112500,219009744,389,388,389,388,72
20231024,112400,218981803,388,388,388,388,1172
20231024,112300,218527067,387,387,387,387,748
20231024,112200,218237591,386,386,386,386,307
20231024,112100,218119089,386,386,386,386,2
20231024,112000,218118317,385,385,385,385,0
20231024,111900,218118317,385,385,385,385,0
20231024,111800,218118317,385,385,385,385,2864
20231024,111700,217015677,385,385,385,385,3
20231024,111600,217014522,384,384,384,384,873
20231024,111500,216679290,383,383,383,383,10963
20231024,111400,212480461,383,383,383,383,500
20231024,111300,212288961,383,383,383,383,0
20231024,111200,212288961,383,383,383,383,1
20231024,111100,212288578,383,382,383,382,3439
20231024,111000,210974865,382,382,382,382,5
20231024,110900,210972955,382,382,382,382,23
20231024,110800,210964169,382,382,383,382,5686
20231024,110700,208791968,383,383,383,383,3055
20231024,110600,207621903,383,383,383,383,5
20231024,110500,207619988,383,381,383,381,685
20231024,110400,207358327,381,382,382,381,609
20231024,110300,207125945,382,382,382,382,818
20231024,110200,206813469,382,382,382,382,387
20231024,110100,206665635,383,383,383,382,13
20231024,110000,206660657,383,381,383,381,13012
20231024,105900,201694567,381,380,381,380,53106
20231024,105800,181510657,380,380,380,380,204
20231024,105700,181433137,380,380,380,380,21
20231024,105600,181425157,380,379,380,379,168
20231024,105500,181361385,380,380,380,380,10100
20231024,105400,177523385,380,380,380,380,2339
20231024,105300,176634565,380,382,382,380,14984
20231024,105200,170934874,381,381,381,381,284
20231024,105100,170826670,381,382,382,381,416
20231024,105000,170667874,381,381,381,381,1074
20231024,104900,170258680,380,380,380,380,0
20231024,104800,170258680,380,380,380,380,0
20231024,104700,170258680,380,380,380,380,234
20231024,104600,170169760,380,380,380,380,4234
20231024,104500,168560840,378,378,380,378,2689
20231024,104400,167540516,378,381,381,378,10001
20231024,104300,163758103,381,380,381,380,5074
20231024,104200,161825047,380,381,381,380,1007
20231024,104100,161442385,381,381,381,381,101
20231024,104000,161403904,381,379,381,379,7360
20231024,103900,158606184,379,379,379,379,4674
20231024,103800,156834738,379,377,379,376,1026
20231024,103700,156446801,378,380,380,378,10181
20231024,103600,152598362,380,380,381,379,4739
20231024,103500,150801626,380,382,382,370,50376
20231024,103400,131804139,382,382,382,382,106
20231024,103300,131763647,382,382,382,382,470
20231024,103200,131584107,378,383,383,378,20120
20231024,103100,123939272,384,384,384,381,22400
20231024,103000,115382736,384,384,385,384,2541
20231024,102900,114406971,384,384,384,384,3620
20231024,102800,113016891,384,384,384,384,600
20231024,102700,112786491,384,384,384,383,238
20231024,102600,112695175,384,385,385,384,16319
20231024,102500,106425289,385,386,386,385,19614
20231024,102400,98873399,386,386,386,386,0
20231024,102300,98873399,386,387,387,386,1229
20231024,102200,98398901,386,387,387,386,11695
20231024,102100,93884601,387,387,388,387,1660
20231024,102000,93242180,387,388,388,387,9
20231024,101900,93238692,387,387,387,386,6550
20231024,101800,90703892,387,387,387,387,10843
20231024,101700,86507651,388,387,388,387,18
20231024,101600,86500672,387,387,387,387,0
20231024,101500,86500672,387,389,389,387,10928
20231024,101400,82265202,390,390,390,390,100
20231024,101300,82226202,390,390,390,390,201
20231024,101200,82147812,390,389,390,389,500
20231024,101100,81952957,389,389,389,389,51
20231024,101000,81933118,388,388,388,388,0
20231024,100900,81933118,388,389,389,388,191
20231024,100800,81858820,389,389,389,389,0
20231024,100700,81858820,389,389,389,389,132
20231024,100600,81807472,389,389,389,389,0
20231024,100500,81807472,389,389,389,389,586
20231024,100400,81579518,389,389,389,389,8
20231024,100300,81576406,389,389,389,389,1093
20231024,100200,81151229,388,388,388,388,380
20231024,100100,81003789,388,388,388,388,9843
20231024,100000,77184705,390,389,390,389,1002
20231024,095900,76794925,389,389,389,389,2919
20231024,095800,75659434,389,389,389,389,5732
20231024,095700,73429686,389,389,389,389,0
20231024,095600,73429686,389,389,389,389,140
20231024,095500,73375226,389,389,389,389,64
20231024,095400,73350330,388,388,388,388,0
20231024,095300,73350330,388,389,389,388,1152
20231024,095200,72903340,388,388,388,388,0
20231024,095100,72903340,388,389,389,388,7793
20231024,095000,69871870,390,390,390,390,110
20231024,094900,69828970,389,389,389,389,2
20231024,094800,69828192,390,390,390,390,1576
20231024,094700,69213552,390,391,391,390,1339
20231024,094600,68691326,392,392,392,392,0
20231024,094500,68691326,392,391,392,391,1160
20231024,094400,68237765,391,391,391,391,1
20231024,094300,68237374,390,390,390,389,144
20231024,094200,68181215,390,390,390,390,171
20231024,094100,68114525,389,391,391,389,5151
20231024,094000,66108867,391,392,392,391,369
20231024,093900,65964548,392,391,392,391,934
20231024,093800,65599347,391,392,392,391,225
20231024,093700,65511360,392,391,392,390,75
20231024,093600,65482051,391,393,393,391,4751
20231024,093500,63620481,393,392,393,392,1015
20231024,093400,63221601,394,394,394,394,44
20231024,093300,63204265,394,394,394,392,10088
20231024,093200,59248571,394,394,394,394,76
20231024,093100,59218627,394,394,394,394,28
20231024,093000,59207595,394,393,394,393,2
20231024,092900,59206808,393,394,394,393,165
20231024,092800,59141926,394,394,394,394,1
20231024,092700,59141532,394,393,394,393,7376
20231024,092600,56236364,392,392,392,392,1
20231024,092500,56235972,393,394,394,391,3979
20231024,092400,54676027,395,395,395,395,2
20231024,092300,54675237,393,394,394,393,5500
20231024,092200,52513125,395,394,395,394,2503
20231024,092100,51526940,394,394,394,394,0
20231024,092000,51526940,394,394,394,394,0
20231024,091900,51526940,394,394,394,394,1416
20231024,091800,50969036,395,395,395,394,2422
20231024,091700,50012446,394,397,397,394,13442
20231024,091600,44692820,396,397,397,396,162
20231024,091500,44628607,396,397,397,396,1001
20231024,091400,44231211,397,398,398,397,7107
20231024,091300,41403821,398,398,399,398,1122
20231024,091200,40957264,398,398,399,398,806
20231024,091100,40635958,398,399,399,398,5944
20231024,091000,38264306,398,398,398,397,8566
20231024,090900,34855051,398,397,398,397,5389
20231024,090800,32715617,397,397,397,396,32
20231024,090700,32702922,397,397,397,396,178
20231024,090600,32632369,397,397,397,396,9280
20231024,090500,28949777,397,396,397,396,1812
20231024,090400,28232197,395,396,396,395,10591
20231024,090300,24048750,397,397,397,397,3202
20231024,090200,22777556,396,396,396,394,15194
20231024,090100,16769840,396,395,396,395,2479
20231024,090000,15788267,395,388,395,388,40565