stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,191400,368033771,404,404,404,404,22186
20231025,191300,368033771,404,404,404,404,0
20231025,191200,368033771,404,404,404,404,0
20231025,191100,368033771,404,404,404,404,0
20231025,191000,368033771,404,404,404,404,0
20231025,190900,368033771,404,404,404,404,0
20231025,190800,368033771,404,404,404,404,0
20231025,190700,368033771,404,404,404,404,0
20231025,190600,368033771,404,404,404,404,0
20231025,190500,368033771,404,404,404,404,0
20231025,190400,368033771,404,404,404,404,0
20231025,190300,368033771,404,404,404,404,0
20231025,190200,368033771,404,404,404,404,0
20231025,190100,368033771,404,404,404,404,0
20231025,190000,368033771,404,404,404,404,0
20231025,185900,368033771,404,404,404,404,0
20231025,185800,368033771,404,404,404,404,0
20231025,185700,368033771,404,404,404,404,0
20231025,185600,368033771,404,404,404,404,0
20231025,185500,368033771,404,404,404,404,0
20231025,185400,368033771,404,404,404,404,0
20231025,185300,368033771,404,404,404,404,0
20231025,185200,368033771,404,404,404,404,0
20231025,185100,368033771,404,404,404,404,0
20231025,185000,368033771,404,404,404,404,0
20231025,184900,368033771,404,404,404,404,0
20231025,184800,368033771,404,404,404,404,0
20231025,184700,368033771,404,404,404,404,0
20231025,184600,368033771,404,404,404,404,0
20231025,184500,368033771,404,404,404,404,0
20231025,184400,368033771,404,404,404,404,22186
20231025,184300,368033771,404,404,404,404,0
20231025,184200,368033771,404,404,404,404,0
20231025,184100,368033771,404,404,404,404,0
20231025,184000,368033771,404,404,404,404,0
20231025,183900,368033771,404,404,404,404,0
20231025,183800,368033771,404,404,404,404,0
20231025,183700,368033771,404,404,404,404,0
20231025,183600,368033771,404,404,404,404,0
20231025,183500,368033771,404,404,404,404,0
20231025,183400,368033771,404,404,404,404,0
20231025,183300,368033771,404,404,404,404,0
20231025,183200,368033771,404,404,404,404,0
20231025,183100,368033771,404,404,404,404,0
20231025,183000,368033771,404,404,404,404,0
20231025,182900,368033771,404,404,404,404,0
20231025,182800,368033771,404,404,404,404,0
20231025,182700,368033771,404,404,404,404,0
20231025,182600,368033771,404,404,404,404,0
20231025,182500,368033771,404,404,404,404,0
20231025,182400,368033771,404,404,404,404,0
20231025,182300,368033771,404,404,404,404,0
20231025,182200,368033771,404,404,404,404,0
20231025,182100,368033771,404,404,404,404,0
20231025,182000,368033771,404,404,404,404,0
20231025,181900,368033771,404,404,404,404,0
20231025,181800,368033771,404,404,404,404,0
20231025,181700,368033771,404,404,404,404,0
20231025,181600,368033771,404,404,404,404,0
20231025,181500,368033771,404,404,404,404,0
20231025,181400,368033771,404,404,404,404,22186
20231025,181300,368033771,404,404,404,404,0
20231025,181200,368033771,404,404,404,404,0
20231025,181100,368033771,404,404,404,404,0
20231025,181000,368033771,404,404,404,404,0
20231025,180900,368033771,404,404,404,404,0
20231025,180800,368033771,404,404,404,404,0
20231025,180700,368033771,404,404,404,404,0
20231025,180600,368033771,404,404,404,404,0
20231025,180500,368033771,404,404,404,404,0
20231025,180400,368033771,404,404,404,404,0
20231025,180300,368033771,404,404,404,404,0
20231025,180200,368033771,404,404,404,404,0
20231025,180100,368033771,404,404,404,404,0
20231025,180000,368033771,404,404,404,404,0
20231025,175900,368033771,404,404,404,404,0
20231025,175800,368033771,404,404,404,404,0
20231025,175700,368033771,404,404,404,404,0
20231025,175600,368033771,404,404,404,404,0
20231025,175500,368033771,404,404,404,404,0
20231025,175400,368033771,404,404,404,404,0
20231025,175300,368033771,404,404,404,404,0
20231025,175200,368033771,404,404,404,404,0
20231025,175100,368033771,404,404,404,404,0
20231025,175000,368033771,404,404,404,404,0
20231025,174900,368033771,404,404,404,404,0
20231025,174800,368033771,404,404,404,404,0
20231025,174700,368033771,404,404,404,404,0
20231025,174600,368033771,404,404,404,404,0
20231025,174500,368033771,404,404,404,404,0
20231025,174400,368033771,404,404,404,404,22186
20231025,174300,368033771,404,404,404,404,0
20231025,174200,368033771,404,404,404,404,0
20231025,174100,368033771,404,404,404,404,0
20231025,174000,368033771,404,404,404,404,0
20231025,173900,368033771,404,404,404,404,0
20231025,173800,368033771,404,404,404,404,0
20231025,173700,368033771,404,404,404,404,0
20231025,173600,368033771,404,404,404,404,0
20231025,173500,368033771,404,404,404,404,0
20231025,173400,368033771,404,404,404,404,0
20231025,173300,368033771,404,404,404,404,0
20231025,173200,368033771,404,404,404,404,0
20231025,173100,368033771,404,404,404,404,0
20231025,173000,368033771,404,404,404,404,0
20231025,172900,368033771,404,404,404,404,0
20231025,172800,368033771,404,404,404,404,0
20231025,172700,368033771,404,404,404,404,0
20231025,172600,368033771,404,404,404,404,0
20231025,172500,368033771,404,404,404,404,0
20231025,172400,368033771,404,404,404,404,0
20231025,172300,368033771,404,404,404,404,0
20231025,172200,368033771,404,404,404,404,0
20231025,172100,368033771,404,404,404,404,0
20231025,172000,368033771,404,404,404,404,0
20231025,171900,368033771,404,404,404,404,0
20231025,171800,368033771,404,404,404,404,0
20231025,171700,368033771,404,404,404,404,0
20231025,171600,368033771,404,404,404,404,0
20231025,171500,368033771,404,404,404,404,0
20231025,171400,368033771,404,404,404,404,22186
20231025,171300,368033771,404,404,404,404,0
20231025,171200,368033771,404,404,404,404,0
20231025,171100,368033771,404,404,404,404,0
20231025,171000,368033771,404,404,404,404,0
20231025,170900,368033771,404,404,404,404,0
20231025,170800,368033771,404,404,404,404,0
20231025,170700,368033771,404,404,404,404,0
20231025,170600,368033771,404,404,404,404,0
20231025,170500,368033771,404,404,404,404,0
20231025,170400,368033771,404,404,404,404,0
20231025,170300,368033771,404,404,404,404,0
20231025,170200,368033771,404,404,404,404,0
20231025,170100,368033771,404,404,404,404,0
20231025,170000,368033771,404,404,404,404,0
20231025,165900,368033771,404,404,404,404,0
20231025,165800,368033771,404,404,404,404,0
20231025,165700,368033771,404,404,404,404,0
20231025,165600,368033771,404,404,404,404,0
20231025,165500,368033771,404,404,404,404,0
20231025,165400,368033771,404,404,404,404,0
20231025,165300,368033771,404,404,404,404,0
20231025,165200,368033771,404,404,404,404,0
20231025,165100,368033771,404,404,404,404,0
20231025,165000,368033771,404,404,404,404,0
20231025,164900,368033771,404,404,404,404,0
20231025,164800,368033771,404,404,404,404,0
20231025,164700,368033771,404,404,404,404,0
20231025,164600,368033771,404,404,404,404,0
20231025,164500,368033771,404,404,404,404,0
20231025,164400,368033771,404,404,404,404,22186
20231025,164300,368033771,404,404,404,404,0
20231025,164200,368033771,404,404,404,404,0
20231025,164100,368033771,404,404,404,404,0
20231025,164000,368033771,404,404,404,404,0
20231025,163900,368033771,404,404,404,404,0
20231025,163800,368033771,404,404,404,404,0
20231025,163700,368033771,404,404,404,404,0
20231025,163600,368033771,404,404,404,404,0
20231025,163500,368033771,404,404,404,404,0
20231025,163400,368033771,404,404,404,404,0
20231025,163300,368033771,404,404,404,404,0
20231025,163200,368033771,404,404,404,404,0
20231025,163100,368033771,404,404,404,404,0
20231025,163000,368033771,404,404,404,404,0
20231025,162900,368033771,404,404,404,404,0
20231025,162800,368033771,404,404,404,404,0
20231025,162700,368033771,404,404,404,404,0
20231025,162600,368033771,404,404,404,404,0
20231025,162500,368033771,404,404,404,404,0
20231025,162400,368033771,404,404,404,404,0
20231025,162300,368033771,404,404,404,404,0
20231025,162200,368033771,404,404,404,404,0
20231025,162100,368033771,404,404,404,404,0
20231025,162000,368033771,404,404,404,404,0
20231025,161900,368033771,404,404,404,404,0
20231025,161800,368033771,404,404,404,404,0
20231025,161700,368033771,404,404,404,404,0
20231025,161600,368033771,404,404,404,404,0
20231025,161500,368033771,404,404,404,404,0
20231025,161400,368033771,404,404,404,404,22186
20231025,161300,368033771,404,404,404,404,0
20231025,161200,368033771,404,404,404,404,0
20231025,161100,368033771,404,404,404,404,0
20231025,161000,368033771,404,404,404,404,0
20231025,160900,368033771,404,404,404,404,0
20231025,160800,368033771,404,404,404,404,0
20231025,160700,368033771,404,404,404,404,0
20231025,160600,368033771,404,404,404,404,0
20231025,160500,368033771,404,404,404,404,0
20231025,160400,368033771,404,404,404,404,0
20231025,160300,368033771,404,404,404,404,0
20231025,160200,368033771,404,404,404,404,0
20231025,160100,368033771,404,404,404,404,0
20231025,160000,368033771,404,404,404,404,0
20231025,155900,368033771,404,404,404,404,0
20231025,155800,368033771,404,404,404,404,0
20231025,155700,368033771,404,404,404,404,0
20231025,155600,368033771,404,404,404,404,0
20231025,155500,368033771,404,404,404,404,0
20231025,155400,368033771,404,404,404,404,0
20231025,155300,368033771,404,404,404,404,0
20231025,155200,368033771,404,404,404,404,0
20231025,155100,368033771,404,404,404,404,0
20231025,155000,368033771,404,404,404,404,0
20231025,154900,368033771,404,404,404,404,0
20231025,154800,368033771,404,404,404,404,0
20231025,154700,368033771,404,404,404,404,0
20231025,154600,368033771,404,404,404,404,0
20231025,154500,368033771,404,404,404,404,0
20231025,154400,368033771,404,404,404,404,22186
20231025,154300,368033771,404,404,404,404,0
20231025,154200,368033771,404,404,404,404,0
20231025,154100,368033771,404,404,404,404,0
20231025,154000,368033771,404,404,404,404,0
20231025,153900,368033771,404,404,404,404,0
20231025,153800,368033771,404,404,404,404,0
20231025,153700,368033771,404,404,404,404,0
20231025,153600,368033771,404,404,404,404,0
20231025,153500,368033771,404,404,404,404,0
20231025,153400,368033771,404,404,404,404,0
20231025,153300,368033771,404,404,404,404,0
20231025,153200,368033771,404,404,404,404,0
20231025,153100,368033771,404,404,404,404,0
20231025,153000,368033771,404,404,404,404,22186
20231025,152900,359070627,403,403,403,403,0
20231025,152800,359070627,403,403,403,403,0
20231025,152700,359070627,403,403,403,403,0
20231025,152600,359070627,403,403,403,403,0
20231025,152500,359070627,403,403,403,403,0
20231025,152400,359070627,403,403,403,403,0
20231025,152300,359070627,403,403,403,403,0
20231025,152200,359070627,403,403,403,403,0
20231025,152100,359070627,403,403,403,403,0
20231025,152000,359070627,403,403,403,403,0
20231025,151900,359070627,403,403,404,403,2557
20231025,151800,358040155,403,404,404,403,331
20231025,151700,357906753,404,404,404,404,0
20231025,151600,357906753,404,404,404,403,3
20231025,151500,357905542,403,403,404,403,1092
20231025,151400,357465465,404,403,404,403,501
20231025,151300,357263361,403,403,403,403,700
20231025,151200,356981261,404,404,404,404,80
20231025,151100,356948941,404,403,404,403,309
20231025,151000,356824405,404,404,404,403,237
20231025,150900,356728892,404,404,404,404,0
20231025,150800,356728892,404,403,404,403,5899
20231025,150700,354351594,404,403,404,402,8001
20231025,150600,351130521,404,404,404,404,0
20231025,150500,351130521,404,404,404,404,336
20231025,150400,350994777,404,404,404,404,0
20231025,150300,350994777,404,404,404,404,0
20231025,150200,350994777,404,404,404,404,1
20231025,150100,350994373,403,403,403,403,3000
20231025,150000,349785373,404,404,404,404,75
20231025,145900,349755073,404,404,404,404,10
20231025,145800,349751033,403,404,404,403,1001
20231025,145700,349347629,403,404,404,403,1485
20231025,145600,348749100,404,404,404,403,12
20231025,145500,348744253,404,404,404,404,11
20231025,145400,348739809,404,404,404,404,2
20231025,145300,348739001,404,404,404,404,800
20231025,145200,348415801,404,403,404,403,501
20231025,145100,348213897,404,404,404,404,1
20231025,145000,348213493,403,403,403,403,0
20231025,144900,348213493,403,403,403,403,0
20231025,144800,348213493,403,403,403,403,25
20231025,144700,348203418,404,404,404,404,126
20231025,144600,348152514,403,403,403,403,2916
20231025,144500,346977366,403,403,403,403,66
20231025,144400,346950768,404,404,404,404,50
20231025,144300,346930568,405,405,405,405,38
20231025,144200,346915178,405,405,405,405,0
20231025,144100,346915178,405,405,405,405,31
20231025,144000,346902623,405,405,405,405,1
20231025,143900,346902218,405,405,405,405,226
20231025,143800,346810688,403,403,403,403,1
20231025,143700,346810285,404,404,404,404,0
20231025,143600,346810285,404,404,404,404,999
20231025,143500,346406689,404,405,405,403,3369
20231025,143400,345048280,405,404,405,404,1506
20231025,143300,344439854,403,404,404,403,107
20231025,143200,344396666,404,404,404,404,7
20231025,143100,344393838,404,404,404,404,118
20231025,143000,344346166,404,404,404,404,2261
20231025,142900,343432722,405,405,405,405,1
20231025,142800,343432317,405,405,405,405,0
20231025,142700,343432317,405,405,405,404,5
20231025,142600,343430293,405,404,405,404,601
20231025,142500,343187488,403,403,403,403,1
20231025,142400,343187085,405,405,405,405,6
20231025,142300,343184655,404,405,405,404,2799
20231025,142200,342053858,402,404,404,402,18000
20231025,142100,334810621,404,404,404,404,2
20231025,142000,334809813,405,405,405,405,0
20231025,141900,334809813,405,405,405,405,3
20231025,141800,334808598,405,404,405,404,3002
20231025,141700,333595789,405,405,405,405,50
20231025,141600,333575539,405,405,405,405,226
20231025,141500,333484009,404,404,404,404,0
20231025,141400,333484009,404,404,404,404,25
20231025,141300,333473909,405,404,405,403,9001
20231025,141200,329838877,406,406,406,406,0
20231025,141100,329838877,406,404,406,404,8321
20231025,141000,326468873,405,405,405,405,0
20231025,140900,326468873,405,405,405,405,1746
20231025,140800,325761743,405,405,405,405,1021
20231025,140700,325348238,405,405,405,404,12
20231025,140600,325343379,405,405,405,405,0
20231025,140500,325343379,405,404,405,404,22
20231025,140400,325334470,405,405,405,404,4
20231025,140300,325332851,405,405,405,405,670
20231025,140200,325061501,406,405,406,405,9332
20231025,140100,321282040,405,404,405,404,301
20231025,140000,321160136,405,405,405,405,2
20231025,135900,321159326,405,405,405,405,5
20231025,135800,321157301,405,405,405,405,1
20231025,135700,321156896,405,404,405,404,2501
20231025,135600,320143992,405,405,405,405,0
20231025,135500,320143992,405,405,405,405,1
20231025,135400,320143587,404,405,405,404,2455
20231025,135300,319149314,405,405,405,405,4069
20231025,135200,317501369,405,405,405,405,0
20231025,135100,317501369,405,404,405,404,5001
20231025,135000,315480964,404,404,404,404,7
20231025,134900,315478136,403,403,403,403,0
20231025,134800,315478136,403,403,403,403,0
20231025,134700,315478136,403,404,404,403,4068
20231025,134600,313836232,404,404,404,404,3715
20231025,134500,312335372,405,405,405,405,0
20231025,134400,312335372,405,404,405,404,455
20231025,134300,312151551,404,404,404,404,1953
20231025,134200,311362539,404,403,404,403,3193
20231025,134100,310072615,404,404,405,404,50
20231025,134000,310052414,403,403,403,403,10
20231025,133900,310048384,405,405,405,405,70
20231025,133800,310020034,405,405,405,405,0
20231025,133700,310020034,405,405,405,405,0
20231025,133600,310020034,405,404,405,404,1046
20231025,133500,309597004,405,404,405,404,2022
20231025,133400,308780114,405,405,405,405,11907
20231025,133300,303957779,405,405,405,405,10
20231025,133200,303953729,405,405,405,405,0
20231025,133100,303953729,405,405,405,405,1500
20231025,133000,303346229,405,405,405,405,1
20231025,132900,303345824,404,404,404,404,723
20231025,132800,303053732,404,404,404,404,1034
20231025,132700,302635996,404,404,404,404,0
20231025,132600,302635996,404,405,405,404,1051
20231025,132500,302210389,405,403,405,403,2
20231025,132400,302209581,405,404,405,403,1491
20231025,132300,301607216,404,404,404,404,10
20231025,132200,301603176,404,404,404,403,52
20231025,132100,301582218,403,403,403,403,1295
20231025,132000,301060333,405,405,405,405,0
20231025,131900,301060333,405,405,405,405,4
20231025,131800,301058713,405,405,405,403,16
20231025,131700,301052261,403,405,405,403,5505
20231025,131600,298833736,405,405,405,405,0
20231025,131500,298833736,405,405,405,405,1
20231025,131400,298833331,404,404,404,404,500
20231025,131300,298631331,405,405,405,405,200
20231025,131200,298550331,405,405,405,405,0
20231025,131100,298550331,405,405,405,405,0
20231025,131000,298550331,405,405,405,405,0
20231025,130900,298550331,405,405,405,405,0
20231025,130800,298550331,405,404,405,404,1000
20231025,130700,298145531,405,405,405,405,0
20231025,130600,298145531,405,405,405,405,1
20231025,130500,298145126,403,403,403,403,0
20231025,130400,298145126,403,403,403,403,1998
20231025,130300,297339932,404,405,405,404,11
20231025,130200,297335479,405,405,405,405,0
20231025,130100,297335479,405,405,405,405,30
20231025,130000,297323329,405,405,405,405,0
20231025,125900,297323329,405,405,405,405,0
20231025,125800,297323329,405,405,405,405,0
20231025,125700,297323329,405,405,405,402,290
20231025,125600,297206722,405,405,405,405,0
20231025,125500,297206722,405,405,405,405,0
20231025,125400,297206722,405,405,405,405,50
20231025,125300,297186472,405,405,405,405,50
20231025,125200,297166222,405,405,405,405,989
20231025,125100,296765677,405,405,405,405,0
20231025,125000,296765677,405,405,405,405,7
20231025,124900,296762842,405,405,405,405,0
20231025,124800,296762842,405,404,405,404,101
20231025,124700,296722037,405,405,405,405,4
20231025,124600,296720417,405,405,405,405,1
20231025,124500,296720012,404,405,405,404,145
20231025,124400,296661431,404,403,404,403,23943
20231025,124300,287010160,403,404,404,403,1210
20231025,124200,286521330,403,403,403,403,1500
20231025,124100,285916830,404,404,404,404,100
20231025,124000,285876430,404,403,404,402,7000
20231025,123900,283055387,402,404,404,402,25012
20231025,123800,272970807,405,405,405,405,100
20231025,123700,272930307,405,405,405,405,2003
20231025,123600,272119092,405,405,405,405,3
20231025,123500,272117877,405,405,405,405,0
20231025,123400,272117877,405,405,405,405,0
20231025,123300,272117877,405,405,405,405,0
20231025,123200,272117877,405,405,405,405,5849
20231025,123100,269749032,404,405,405,404,7294
20231025,123000,266795188,405,405,405,405,10578
20231025,122900,262511098,405,405,406,405,5778
20231025,122800,260171007,406,406,406,406,0
20231025,122700,260171007,406,406,406,406,0
20231025,122600,260171007,406,406,406,406,0
20231025,122500,260171007,406,406,406,406,1
20231025,122400,260170601,406,406,406,406,5395
20231025,122300,257980231,406,406,406,406,103
20231025,122200,257938413,407,407,407,407,0
20231025,122100,257938413,407,407,407,407,0
20231025,122000,257938413,407,407,407,407,21
20231025,121900,257929866,407,407,407,407,1
20231025,121800,257929459,407,407,407,407,3000
20231025,121700,256708459,407,406,407,405,3779
20231025,121600,255174859,406,406,406,405,2592
20231025,121500,254124309,407,407,407,407,8
20231025,121400,254121053,406,406,407,406,34022
20231025,121300,240308118,407,407,407,407,1
20231025,121200,240307711,407,407,407,407,71
20231025,121100,240278814,407,407,407,407,0
20231025,121000,240278814,407,406,407,405,10040
20231025,120900,236206619,407,407,407,407,100
20231025,120800,236165919,408,407,408,406,221
20231025,120700,236076190,408,408,408,407,137
20231025,120600,236020424,408,408,408,408,256
20231025,120500,235915976,408,408,408,407,525
20231025,120400,235702299,407,408,408,407,388
20231025,120300,235544375,408,408,408,408,94
20231025,120200,235506023,408,408,408,408,21
20231025,120100,235497455,408,408,408,408,0
20231025,120000,235497455,408,408,408,408,1850
20231025,115900,234742655,408,407,408,407,1498
20231025,115800,234132968,408,408,408,408,1
20231025,115700,234132560,408,407,408,407,1696
20231025,115600,233442287,407,407,407,407,2001
20231025,115500,232627880,408,408,408,408,490
20231025,115400,232427960,408,408,408,407,502
20231025,115300,232223644,407,408,408,407,4376
20231025,115200,230440162,408,408,408,408,12
20231025,115100,230435266,408,408,408,408,69
20231025,115000,230407114,408,408,408,408,60
20231025,114900,230382634,408,408,408,407,5
20231025,114800,230380597,408,407,408,407,506
20231025,114700,230174654,408,408,408,407,4
20231025,114600,230173024,408,408,408,408,0
20231025,114500,230173024,408,408,408,408,1
20231025,114400,230172616,408,407,408,407,3932
20231025,114300,228572285,407,407,407,407,1
20231025,114200,228571878,408,408,408,408,802
20231025,114100,228244662,408,408,408,408,593
20231025,114000,228002718,408,408,408,408,5
20231025,113900,228000678,408,408,408,408,0
20231025,113800,228000678,408,407,408,407,867
20231025,113700,227647442,408,408,408,408,0
20231025,113600,227647442,408,407,408,407,4316
20231025,113500,225890829,407,407,407,407,3
20231025,113400,225889608,407,407,407,407,0
20231025,113300,225889608,407,407,407,407,123
20231025,113200,225839547,407,407,407,407,23347
20231025,113100,216337318,407,407,407,407,0
20231025,113000,216337318,407,407,407,407,1
20231025,112900,216336911,405,406,406,405,701
20231025,112800,216052408,406,406,407,405,5009
20231025,112700,214019725,406,406,406,406,4884
20231025,112600,212036821,406,407,407,406,2899
20231025,112500,210859823,407,407,407,407,585
20231025,112400,210621728,407,407,407,407,0
20231025,112300,210621728,407,406,407,406,145
20231025,112200,210562758,405,407,407,405,25
20231025,112100,210552631,407,406,407,406,201
20231025,112000,210471024,405,405,405,405,4
20231025,111900,210469404,407,407,407,407,1
20231025,111800,210468997,407,405,407,405,2
20231025,111700,210468185,407,407,407,405,502
20231025,111600,210264871,407,406,407,405,1854
20231025,111500,209512147,406,406,406,406,1
20231025,111400,209511741,406,406,406,405,21
20231025,111300,209503234,405,406,406,405,463
20231025,111200,209315617,406,406,406,406,100
20231025,111100,209275017,406,406,406,406,0
20231025,111000,209275017,406,407,407,406,1049
20231025,110900,208849119,407,406,407,406,137
20231025,110800,208793460,407,407,407,406,18
20231025,110700,208786140,407,407,407,407,11
20231025,110600,208781663,407,407,407,407,1228
20231025,110500,208281867,407,407,407,407,1000
20231025,110400,207874867,407,407,407,407,100
20231025,110300,207834167,407,406,407,406,2245
20231025,110200,206922696,406,405,406,405,101
20231025,110100,206881790,406,406,406,406,25
20231025,110000,206871640,406,406,406,406,10000
20231025,105900,202811640,406,405,406,405,23
20231025,105800,202802324,405,405,405,405,4
20231025,105700,202800704,405,405,405,405,10
20231025,105600,202796654,406,406,406,406,0
20231025,105500,202796654,406,405,406,405,2
20231025,105400,202795843,406,405,406,405,2468
20231025,105300,201796302,405,405,405,405,0
20231025,105200,201796302,405,405,405,405,199
20231025,105100,201715707,405,405,405,405,250
20231025,105000,201614457,405,405,405,405,0
20231025,104900,201614457,405,405,405,405,653
20231025,104800,201349992,405,404,405,404,15990
20231025,104700,194885460,404,404,405,404,6294
20231025,104600,192342683,404,405,406,404,4804
20231025,104500,190397162,406,406,406,406,1
20231025,104400,190396756,406,406,406,406,1
20231025,104300,190396350,406,405,406,405,2
20231025,104200,190395539,405,405,406,405,3
20231025,104100,190394323,406,406,406,406,302
20231025,104000,190271711,406,406,406,405,694
20231025,103900,189990543,406,406,406,406,1621
20231025,103800,189332417,406,406,406,405,58
20231025,103700,189308919,406,404,406,404,12671
20231025,103600,184177183,404,404,404,404,0
20231025,103500,184177183,404,405,405,404,1001
20231025,103400,183772778,404,405,405,404,170
20231025,103300,183704027,404,404,405,404,212
20231025,103200,183618169,405,405,405,404,752
20231025,103100,183313619,404,405,405,404,52
20231025,103000,183292609,405,405,405,405,351
20231025,102900,183150454,405,405,405,404,3997
20231025,102800,181531670,405,405,405,405,10
20231025,102700,181527620,405,405,405,405,0
20231025,102600,181527620,405,404,405,404,669
20231025,102500,181257342,405,405,405,404,1059
20231025,102400,180828701,405,405,405,405,255
20231025,102300,180725426,405,405,405,405,503
20231025,102200,180521711,405,405,405,405,510
20231025,102100,180315161,405,405,405,403,819
20231025,102000,179985100,404,404,404,404,2620
20231025,101900,178926620,405,405,405,404,54
20231025,101800,178904780,405,404,405,404,2003
20231025,101700,178095567,404,403,404,403,725
20231025,101600,177803391,405,405,405,405,0
20231025,101500,177803391,405,405,405,405,91
20231025,101400,177766536,405,405,405,405,24
20231025,101300,177756816,405,405,405,405,7
20231025,101200,177753981,405,405,405,405,1
20231025,101100,177753576,405,404,405,403,1717
20231025,101000,177060270,404,404,404,403,1613
20231025,100900,176408718,404,405,405,404,1063
20231025,100800,175978216,405,405,405,405,2571
20231025,100700,174936961,404,405,405,404,6521
20231025,100600,172295957,405,405,405,405,975
20231025,100500,171901082,405,404,405,404,1231
20231025,100400,171403527,405,405,405,405,699
20231025,100300,171120432,404,404,404,404,16109
20231025,100200,164612396,404,403,404,403,35693
20231025,100100,150228116,403,401,403,401,114396
20231025,100000,104329088,401,400,401,400,8166
20231025,095900,101062685,401,401,401,401,165
20231025,095800,100996520,402,401,402,401,1064
20231025,095700,100569855,401,401,402,400,1742
20231025,095600,99871882,402,402,402,402,1
20231025,095500,99871480,401,402,402,401,1004
20231025,095400,99468872,402,402,402,402,41
20231025,095300,99452390,402,402,402,402,0
20231025,095200,99452390,402,401,402,401,5
20231025,095100,99450382,402,402,402,402,784
20231025,095000,99135214,403,404,404,403,1186
20231025,094900,98657255,404,404,404,403,11184
20231025,094800,94139473,404,402,404,402,14977
20231025,094700,88105231,403,401,403,401,3909
20231025,094600,86533818,402,402,402,402,5
20231025,094500,86531808,402,403,403,402,608
20231025,094400,86287390,403,402,403,402,3913
20231025,094300,84714363,401,401,401,401,10
20231025,094200,84710353,402,402,402,401,8011
20231025,094100,81497776,401,402,402,401,2
20231025,094000,81496973,403,403,403,401,4723
20231025,093900,79598421,402,403,403,402,787
20231025,093800,79281262,404,404,404,403,1553
20231025,093700,78654137,404,404,404,404,100
20231025,093600,78613737,404,402,404,402,28826
20231025,093500,66992609,402,402,402,402,2039
20231025,093400,66172931,402,402,402,401,1616
20231025,093300,65523400,402,402,402,402,73
20231025,093200,65494054,402,402,402,402,25
20231025,093100,65484004,402,402,402,402,902
20231025,093000,65121400,401,401,401,401,1
20231025,092900,65120999,402,402,403,402,7239
20231025,092800,62210919,402,403,403,402,129
20231025,092700,62159036,403,403,403,403,5012
20231025,092600,60139200,403,401,403,401,15147
20231025,092500,54050173,402,402,402,402,7
20231025,092400,54047359,402,402,402,401,219
20231025,092300,53959421,402,402,402,401,15604
20231025,092200,47694305,402,402,402,401,1301
20231025,092100,47172303,401,402,402,401,101
20231025,092000,47131702,402,401,402,401,2
20231025,091900,47130899,402,402,402,402,96
20231025,091800,47092307,401,400,401,400,2497
20231025,091700,46092011,400,401,401,400,2084
20231025,091600,45258405,401,401,402,401,599
20231025,091500,45018204,401,401,401,401,23897
20231025,091400,35435507,401,402,403,401,644
20231025,091300,35177125,402,403,403,402,4617
20231025,091200,33321090,403,402,404,402,4638
20231025,091100,31453300,402,402,402,401,6638
20231025,091000,28789924,403,402,403,401,1427
20231025,090900,28216083,401,397,401,397,33637
20231025,090800,14791352,397,396,398,396,8025
20231025,090700,11607426,396,394,396,394,2781
20231025,090600,10506158,395,398,398,395,3011
20231025,090500,9314120,397,397,397,397,201
20231025,090400,9234323,397,399,399,397,1334
20231025,090300,8704625,399,400,400,399,102
20231025,090200,8663926,399,397,400,397,11736
20231025,090100,3990597,398,398,398,398,15
20231025,090000,3984627,393,393,393,393,10139