stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185700,758731047,1486,1486,1486,1486,10382
20241024,185600,758731047,1486,1486,1486,1486,0
20241024,185500,758731047,1486,1486,1486,1486,0
20241024,185400,758731047,1486,1486,1486,1486,0
20241024,185300,758731047,1486,1486,1486,1486,0
20241024,185200,758731047,1486,1486,1486,1486,0
20241024,185100,758731047,1486,1486,1486,1486,0
20241024,185000,758731047,1486,1486,1486,1486,0
20241024,184900,758731047,1486,1486,1486,1486,0
20241024,184800,758731047,1486,1486,1486,1486,0
20241024,184700,758731047,1486,1486,1486,1486,0
20241024,184600,758731047,1486,1486,1486,1486,0
20241024,184500,758731047,1486,1486,1486,1486,0
20241024,184400,758731047,1486,1486,1486,1486,0
20241024,184300,758731047,1486,1486,1486,1486,0
20241024,184200,758731047,1486,1486,1486,1486,0
20241024,184100,758731047,1486,1486,1486,1486,0
20241024,184000,758731047,1486,1486,1486,1486,0
20241024,183900,758731047,1486,1486,1486,1486,0
20241024,183800,758731047,1486,1486,1486,1486,0
20241024,183700,758731047,1486,1486,1486,1486,0
20241024,183600,758731047,1486,1486,1486,1486,0
20241024,183500,758731047,1486,1486,1486,1486,0
20241024,183400,758731047,1486,1486,1486,1486,0
20241024,183300,758731047,1486,1486,1486,1486,0
20241024,183200,758731047,1486,1486,1486,1486,0
20241024,183100,758731047,1486,1486,1486,1486,0
20241024,183000,758731047,1486,1486,1486,1486,0
20241024,182900,758731047,1486,1486,1486,1486,0
20241024,182800,758731047,1486,1486,1486,1486,0
20241024,182700,758731047,1486,1486,1486,1486,10382
20241024,182600,758731047,1486,1486,1486,1486,0
20241024,182500,758731047,1486,1486,1486,1486,0
20241024,182400,758731047,1486,1486,1486,1486,0
20241024,182300,758731047,1486,1486,1486,1486,0
20241024,182200,758731047,1486,1486,1486,1486,0
20241024,182100,758731047,1486,1486,1486,1486,0
20241024,182000,758731047,1486,1486,1486,1486,0
20241024,181900,758731047,1486,1486,1486,1486,0
20241024,181800,758731047,1486,1486,1486,1486,0
20241024,181700,758731047,1486,1486,1486,1486,0
20241024,181600,758731047,1486,1486,1486,1486,0
20241024,181500,758731047,1486,1486,1486,1486,0
20241024,181400,758731047,1486,1486,1486,1486,0
20241024,181300,758731047,1486,1486,1486,1486,0
20241024,181200,758731047,1486,1486,1486,1486,0
20241024,181100,758731047,1486,1486,1486,1486,0
20241024,181000,758731047,1486,1486,1486,1486,0
20241024,180900,758731047,1486,1486,1486,1486,0
20241024,180800,758731047,1486,1486,1486,1486,0
20241024,180700,758731047,1486,1486,1486,1486,0
20241024,180600,758731047,1486,1486,1486,1486,0
20241024,180500,758731047,1486,1486,1486,1486,0
20241024,180400,758731047,1486,1486,1486,1486,0
20241024,180300,758731047,1486,1486,1486,1486,0
20241024,180200,758731047,1486,1486,1486,1486,0
20241024,180100,758731047,1486,1486,1486,1486,0
20241024,180000,758731047,1486,1486,1486,1486,0
20241024,175900,758731047,1486,1486,1486,1486,0
20241024,175800,758731047,1486,1486,1486,1486,0
20241024,175700,758731047,1486,1486,1486,1486,10382
20241024,175600,758731047,1486,1486,1486,1486,0
20241024,175500,758731047,1486,1486,1486,1486,0
20241024,175400,758731047,1486,1486,1486,1486,0
20241024,175300,758731047,1486,1486,1486,1486,0
20241024,175200,758731047,1486,1486,1486,1486,0
20241024,175100,758731047,1486,1486,1486,1486,0
20241024,175000,758731047,1486,1486,1486,1486,0
20241024,174900,758731047,1486,1486,1486,1486,0
20241024,174800,758731047,1486,1486,1486,1486,0
20241024,174700,758731047,1486,1486,1486,1486,0
20241024,174600,758731047,1486,1486,1486,1486,0
20241024,174500,758731047,1486,1486,1486,1486,0
20241024,174400,758731047,1486,1486,1486,1486,0
20241024,174300,758731047,1486,1486,1486,1486,0
20241024,174200,758731047,1486,1486,1486,1486,0
20241024,174100,758731047,1486,1486,1486,1486,0
20241024,174000,758731047,1486,1486,1486,1486,0
20241024,173900,758731047,1486,1486,1486,1486,0
20241024,173800,758731047,1486,1486,1486,1486,0
20241024,173700,758731047,1486,1486,1486,1486,0
20241024,173600,758731047,1486,1486,1486,1486,0
20241024,173500,758731047,1486,1486,1486,1486,0
20241024,173400,758731047,1486,1486,1486,1486,0
20241024,173300,758731047,1486,1486,1486,1486,0
20241024,173200,758731047,1486,1486,1486,1486,0
20241024,173100,758731047,1486,1486,1486,1486,0
20241024,173000,758731047,1486,1486,1486,1486,0
20241024,172900,758731047,1486,1486,1486,1486,0
20241024,172800,758731047,1486,1486,1486,1486,0
20241024,172700,758731047,1486,1486,1486,1486,10382
20241024,172600,758731047,1486,1486,1486,1486,0
20241024,172500,758731047,1486,1486,1486,1486,0
20241024,172400,758731047,1486,1486,1486,1486,0
20241024,172300,758731047,1486,1486,1486,1486,0
20241024,172200,758731047,1486,1486,1486,1486,0
20241024,172100,758731047,1486,1486,1486,1486,0
20241024,172000,758731047,1486,1486,1486,1486,0
20241024,171900,758731047,1486,1486,1486,1486,0
20241024,171800,758731047,1486,1486,1486,1486,0
20241024,171700,758731047,1486,1486,1486,1486,0
20241024,171600,758731047,1486,1486,1486,1486,0
20241024,171500,758731047,1486,1486,1486,1486,0
20241024,171400,758731047,1486,1486,1486,1486,0
20241024,171300,758731047,1486,1486,1486,1486,0
20241024,171200,758731047,1486,1486,1486,1486,0
20241024,171100,758731047,1486,1486,1486,1486,0
20241024,171000,758731047,1486,1486,1486,1486,0
20241024,170900,758731047,1486,1486,1486,1486,0
20241024,170800,758731047,1486,1486,1486,1486,0
20241024,170700,758731047,1486,1486,1486,1486,0
20241024,170600,758731047,1486,1486,1486,1486,0
20241024,170500,758731047,1486,1486,1486,1486,0
20241024,170400,758731047,1486,1486,1486,1486,0
20241024,170300,758731047,1486,1486,1486,1486,0
20241024,170200,758731047,1486,1486,1486,1486,0
20241024,170100,758731047,1486,1486,1486,1486,0
20241024,170000,758731047,1486,1486,1486,1486,0
20241024,165900,758731047,1486,1486,1486,1486,0
20241024,165800,758731047,1486,1486,1486,1486,0
20241024,165700,758731047,1486,1486,1486,1486,10382
20241024,165600,758731047,1486,1486,1486,1486,0
20241024,165500,758731047,1486,1486,1486,1486,0
20241024,165400,758731047,1486,1486,1486,1486,0
20241024,165300,758731047,1486,1486,1486,1486,0
20241024,165200,758731047,1486,1486,1486,1486,0
20241024,165100,758731047,1486,1486,1486,1486,0
20241024,165000,758731047,1486,1486,1486,1486,0
20241024,164900,758731047,1486,1486,1486,1486,0
20241024,164800,758731047,1486,1486,1486,1486,0
20241024,164700,758731047,1486,1486,1486,1486,0
20241024,164600,758731047,1486,1486,1486,1486,0
20241024,164500,758731047,1486,1486,1486,1486,0
20241024,164400,758731047,1486,1486,1486,1486,0
20241024,164300,758731047,1486,1486,1486,1486,0
20241024,164200,758731047,1486,1486,1486,1486,0
20241024,164100,758731047,1486,1486,1486,1486,0
20241024,164000,758731047,1486,1486,1486,1486,0
20241024,163900,758731047,1486,1486,1486,1486,0
20241024,163800,758731047,1486,1486,1486,1486,0
20241024,163700,758731047,1486,1486,1486,1486,0
20241024,163600,758731047,1486,1486,1486,1486,0
20241024,163500,758731047,1486,1486,1486,1486,0
20241024,163400,758731047,1486,1486,1486,1486,0
20241024,163300,758731047,1486,1486,1486,1486,0
20241024,163200,758731047,1486,1486,1486,1486,0
20241024,163100,758731047,1486,1486,1486,1486,0
20241024,163000,758731047,1486,1486,1486,1486,0
20241024,162900,758731047,1486,1486,1486,1486,0
20241024,162800,758731047,1486,1486,1486,1486,0
20241024,162700,758731047,1486,1486,1486,1486,10382
20241024,162600,758731047,1486,1486,1486,1486,0
20241024,162500,758731047,1486,1486,1486,1486,0
20241024,162400,758731047,1486,1486,1486,1486,0
20241024,162300,758731047,1486,1486,1486,1486,0
20241024,162200,758731047,1486,1486,1486,1486,0
20241024,162100,758731047,1486,1486,1486,1486,0
20241024,162000,758731047,1486,1486,1486,1486,0
20241024,161900,758731047,1486,1486,1486,1486,0
20241024,161800,758731047,1486,1486,1486,1486,0
20241024,161700,758731047,1486,1486,1486,1486,0
20241024,161600,758731047,1486,1486,1486,1486,0
20241024,161500,758731047,1486,1486,1486,1486,0
20241024,161400,758731047,1486,1486,1486,1486,0
20241024,161300,758731047,1486,1486,1486,1486,0
20241024,161200,758731047,1486,1486,1486,1486,0
20241024,161100,758731047,1486,1486,1486,1486,0
20241024,161000,758731047,1486,1486,1486,1486,0
20241024,160900,758731047,1486,1486,1486,1486,0
20241024,160800,758731047,1486,1486,1486,1486,0
20241024,160700,758731047,1486,1486,1486,1486,0
20241024,160600,758731047,1486,1486,1486,1486,0
20241024,160500,758731047,1486,1486,1486,1486,0
20241024,160400,758731047,1486,1486,1486,1486,0
20241024,160300,758731047,1486,1486,1486,1486,0
20241024,160200,758731047,1486,1486,1486,1486,0
20241024,160100,758731047,1486,1486,1486,1486,0
20241024,160000,758731047,1486,1486,1486,1486,0
20241024,155900,758731047,1486,1486,1486,1486,0
20241024,155800,758731047,1486,1486,1486,1486,0
20241024,155700,758731047,1486,1486,1486,1486,10382
20241024,155600,758731047,1486,1486,1486,1486,0
20241024,155500,758731047,1486,1486,1486,1486,0
20241024,155400,758731047,1486,1486,1486,1486,0
20241024,155300,758731047,1486,1486,1486,1486,0
20241024,155200,758731047,1486,1486,1486,1486,0
20241024,155100,758731047,1486,1486,1486,1486,0
20241024,155000,758731047,1486,1486,1486,1486,0
20241024,154900,758731047,1486,1486,1486,1486,0
20241024,154800,758731047,1486,1486,1486,1486,0
20241024,154700,758731047,1486,1486,1486,1486,0
20241024,154600,758731047,1486,1486,1486,1486,0
20241024,154500,758731047,1486,1486,1486,1486,0
20241024,154400,758731047,1486,1486,1486,1486,0
20241024,154300,758731047,1486,1486,1486,1486,0
20241024,154200,758731047,1486,1486,1486,1486,0
20241024,154100,758731047,1486,1486,1486,1486,0
20241024,154000,758731047,1486,1486,1486,1486,0
20241024,153900,758731047,1486,1486,1486,1486,0
20241024,153800,758731047,1486,1486,1486,1486,0
20241024,153700,758731047,1486,1486,1486,1486,0
20241024,153600,758731047,1486,1486,1486,1486,0
20241024,153500,758731047,1486,1486,1486,1486,0
20241024,153400,758731047,1486,1486,1486,1486,0
20241024,153300,758731047,1486,1486,1486,1486,0
20241024,153200,758731047,1486,1486,1486,1486,0
20241024,153100,758731047,1486,1486,1486,1486,0
20241024,153000,758731047,1486,1486,1486,1486,10382
20241024,152900,743303395,1481,1481,1481,1481,0
20241024,152800,743303395,1481,1481,1481,1481,0
20241024,152700,743303395,1481,1481,1481,1481,0
20241024,152600,743303395,1481,1481,1481,1481,0
20241024,152500,743303395,1481,1481,1481,1481,0
20241024,152400,743303395,1481,1481,1481,1481,0
20241024,152300,743303395,1481,1481,1481,1481,0
20241024,152200,743303395,1481,1481,1481,1481,0
20241024,152100,743303395,1481,1481,1481,1481,0
20241024,152000,743303395,1481,1481,1481,1481,0
20241024,151900,743303395,1481,1480,1482,1480,2123
20241024,151800,740158856,1481,1480,1481,1480,155
20241024,151700,739929454,1481,1480,1481,1480,1998
20241024,151600,736971854,1480,1480,1481,1480,8051
20241024,151500,725056148,1480,1480,1481,1480,687
20241024,151400,724039265,1480,1481,1481,1480,2613
20241024,151300,720171422,1480,1481,1481,1480,4814
20241024,151200,713042172,1481,1481,1482,1481,1478
20241024,151100,710853220,1481,1481,1481,1480,1620
20241024,151000,708454824,1481,1481,1482,1481,2837
20241024,150900,704252644,1481,1481,1481,1481,4000
20241024,150800,698328644,1482,1482,1482,1482,930
20241024,150700,696950384,1482,1482,1482,1482,20
20241024,150600,696920744,1482,1482,1482,1482,176
20241024,150500,696659912,1482,1482,1482,1482,1331
20241024,150400,694687370,1482,1482,1482,1482,10
20241024,150300,694672550,1482,1482,1482,1482,23
20241024,150200,694638464,1482,1482,1482,1482,37
20241024,150100,694583630,1482,1483,1483,1482,5588
20241024,150000,686301736,1483,1483,1483,1483,97
20241024,145900,686157885,1482,1482,1483,1482,1807
20241024,145800,683479404,1482,1482,1482,1482,1300
20241024,145700,681552804,1483,1483,1483,1482,668
20241024,145600,680562797,1482,1482,1483,1482,746
20241024,145500,679457200,1482,1482,1482,1482,153
20241024,145400,679230454,1483,1483,1483,1483,1
20241024,145300,679228971,1483,1483,1483,1483,1
20241024,145200,679227488,1483,1483,1483,1483,94
20241024,145100,679088086,1483,1483,1483,1483,3155
20241024,145000,674409221,1483,1484,1484,1483,484
20241024,144900,673691336,1484,1484,1484,1484,10
20241024,144800,673676496,1484,1484,1484,1484,2958
20241024,144700,669286824,1485,1485,1485,1485,47
20241024,144600,669217029,1486,1486,1486,1484,1795
20241024,144500,666553192,1484,1482,1486,1482,5525
20241024,144400,658357624,1482,1482,1482,1482,10
20241024,144300,658342804,1482,1483,1483,1482,175
20241024,144200,658083299,1483,1483,1483,1483,1005
20241024,144100,656592884,1483,1483,1483,1483,10001
20241024,144000,641761401,1482,1482,1482,1482,105
20241024,143900,641605791,1482,1482,1482,1482,224
20241024,143800,641273823,1483,1482,1483,1482,101
20241024,143700,641124041,1483,1483,1483,1483,550
20241024,143600,640308391,1483,1483,1483,1483,0
20241024,143500,640308391,1483,1482,1483,1482,510
20241024,143400,639552541,1482,1482,1482,1482,716
20241024,143300,638491429,1482,1481,1482,1481,155
20241024,143200,638261867,1482,1482,1482,1482,5
20241024,143100,638254457,1481,1482,1482,1481,2302
20241024,143000,634845085,1482,1482,1482,1482,100
20241024,142900,634696885,1481,1481,1481,1481,1500
20241024,142800,632475385,1482,1482,1482,1482,28
20241024,142700,632433889,1482,1482,1482,1482,144
20241024,142600,632220481,1481,1481,1481,1481,1500
20241024,142500,629998981,1481,1481,1481,1481,0
20241024,142400,629998981,1481,1480,1481,1480,1951
20241024,142300,627110780,1481,1481,1481,1481,400
20241024,142200,626518380,1481,1481,1481,1481,725
20241024,142100,625444655,1482,1482,1482,1481,685
20241024,142000,624429585,1482,1482,1482,1482,1000
20241024,141900,622947585,1482,1482,1482,1482,21
20241024,141800,622916463,1482,1482,1482,1482,3
20241024,141700,622912017,1480,1480,1482,1480,2656
20241024,141600,618980576,1481,1481,1481,1481,1000
20241024,141500,617499576,1481,1481,1481,1481,0
20241024,141400,617499576,1481,1481,1481,1481,2
20241024,141300,617496614,1481,1481,1481,1481,858
20241024,141200,616225916,1480,1480,1480,1480,0
20241024,141100,616225916,1480,1480,1480,1480,0
20241024,141000,616225916,1480,1480,1480,1480,5930
20241024,140900,607449516,1480,1480,1480,1480,1000
20241024,140800,605969516,1480,1480,1480,1480,694
20241024,140700,604942396,1480,1482,1482,1480,307
20241024,140600,604488034,1479,1479,1479,1479,272
20241024,140500,604085746,1482,1479,1482,1479,600
20241024,140400,603197103,1479,1479,1480,1479,534
20241024,140300,602407296,1479,1479,1479,1479,403
20241024,140200,601811259,1479,1479,1479,1479,0
20241024,140100,601811259,1479,1479,1479,1479,28
20241024,140000,601769847,1480,1480,1480,1480,2082
20241024,135900,598688487,1481,1481,1481,1481,0
20241024,135800,598688487,1481,1482,1482,1481,373
20241024,135700,598136073,1481,1482,1483,1481,10806
20241024,135600,582131095,1483,1483,1483,1483,0
20241024,135500,582131095,1483,1483,1483,1483,1001
20241024,135400,580646612,1482,1482,1482,1482,1529
20241024,135300,578380634,1481,1481,1481,1481,0
20241024,135200,578380634,1481,1481,1481,1481,2511
20241024,135100,574661843,1481,1483,1483,1481,4501
20241024,135000,567995860,1481,1482,1482,1481,726
20241024,134900,566920621,1481,1481,1481,1481,1
20241024,134800,566919140,1481,1481,1481,1481,3687
20241024,134700,561458693,1483,1483,1483,1483,1
20241024,134600,561457210,1481,1481,1481,1481,0
20241024,134500,561457210,1481,1483,1483,1481,1005
20241024,134400,559968068,1483,1483,1483,1483,134
20241024,134300,559769346,1484,1484,1484,1484,0
20241024,134200,559769346,1484,1484,1484,1484,20
20241024,134100,559739666,1484,1484,1484,1484,10
20241024,134000,559724826,1484,1484,1484,1484,0
20241024,133900,559724826,1484,1484,1484,1484,1
20241024,133800,559723342,1484,1484,1485,1484,23
20241024,133700,559689209,1478,1479,1479,1478,1381
20241024,133600,557647991,1478,1478,1478,1478,4000
20241024,133500,551735991,1478,1480,1480,1478,3000
20241024,133400,547300292,1486,1485,1486,1478,11255
20241024,133300,530643784,1486,1486,1486,1486,767
20241024,133200,529504022,1487,1487,1487,1487,5
20241024,133100,529496587,1487,1487,1487,1487,4
20241024,133000,529490639,1487,1487,1487,1487,0
20241024,132900,529490639,1487,1486,1487,1486,101
20241024,132800,529340497,1486,1486,1486,1486,0
20241024,132700,529340497,1486,1486,1486,1486,928
20241024,132600,527961489,1486,1486,1486,1486,490
20241024,132500,527233349,1486,1486,1486,1486,317
20241024,132400,526762287,1486,1486,1486,1486,50
20241024,132300,526687987,1485,1485,1485,1485,22
20241024,132200,526655317,1486,1486,1486,1486,100
20241024,132100,526506717,1485,1485,1485,1485,300
20241024,132000,526061217,1486,1486,1486,1486,266
20241024,131900,525665941,1486,1486,1486,1486,257
20241024,131800,525284039,1486,1487,1487,1486,1397
20241024,131700,523207499,1487,1487,1487,1487,0
20241024,131600,523207499,1487,1487,1487,1487,297
20241024,131500,522765860,1487,1487,1487,1487,0
20241024,131400,522765860,1487,1487,1487,1487,150
20241024,131300,522542810,1488,1488,1488,1488,1
20241024,131200,522541322,1487,1488,1488,1487,4
20241024,131100,522535373,1487,1488,1488,1487,101
20241024,131000,522385086,1489,1489,1489,1489,0
20241024,130900,522385086,1489,1489,1489,1489,2015
20241024,130800,519384751,1486,1486,1486,1486,4000
20241024,130700,513440751,1487,1487,1487,1487,309
20241024,130600,512981268,1489,1489,1489,1486,7
20241024,130500,512970860,1486,1486,1486,1486,0
20241024,130400,512970860,1486,1486,1486,1486,118
20241024,130300,512795512,1486,1486,1486,1486,2
20241024,130200,512792540,1486,1486,1486,1486,0
20241024,130100,512792540,1486,1486,1486,1486,38
20241024,130000,512736072,1486,1486,1486,1486,0
20241024,125900,512736072,1486,1485,1486,1485,209
20241024,125800,512425697,1486,1487,1487,1486,6835
20241024,125700,502268487,1487,1487,1487,1487,205
20241024,125600,501963652,1486,1488,1488,1486,2088
20241024,125500,498859882,1486,1486,1486,1486,8867
20241024,125400,485683520,1486,1486,1486,1486,1
20241024,125300,485682034,1486,1486,1486,1486,379
20241024,125200,485118840,1487,1489,1489,1487,17
20241024,125100,485093559,1489,1489,1489,1489,100
20241024,125000,484944659,1489,1489,1489,1489,0
20241024,124900,484944659,1489,1484,1489,1484,798
20241024,124800,483759102,1485,1485,1485,1485,0
20241024,124700,483759102,1485,1485,1485,1485,0
20241024,124600,483759102,1485,1485,1485,1485,655
20241024,124500,482786427,1486,1486,1486,1486,0
20241024,124400,482786427,1486,1486,1486,1486,6
20241024,124300,482777511,1486,1486,1486,1486,4
20241024,124200,482771567,1486,1486,1486,1486,0
20241024,124100,482771567,1486,1486,1486,1486,754
20241024,124000,481651123,1486,1486,1486,1486,2
20241024,123900,481648151,1486,1486,1486,1486,473
20241024,123800,480945273,1488,1488,1488,1488,0
20241024,123700,480945273,1488,1488,1488,1488,224
20241024,123600,480611961,1488,1488,1488,1488,6
20241024,123500,480603033,1488,1485,1488,1485,507
20241024,123400,479850123,1485,1485,1485,1485,0
20241024,123300,479850123,1485,1485,1485,1485,330
20241024,123200,479360073,1485,1485,1485,1485,284
20241024,123100,478938333,1485,1486,1486,1485,103
20241024,123000,478785375,1486,1486,1486,1486,1487
20241024,122900,476575693,1487,1487,1487,1487,2006
20241024,122800,473592771,1487,1486,1487,1486,156
20241024,122700,473360945,1488,1488,1488,1488,1
20241024,122600,473359457,1487,1487,1487,1487,1009
20241024,122500,471859074,1489,1489,1489,1489,0
20241024,122400,471859074,1489,1489,1489,1489,0
20241024,122300,471859074,1489,1489,1489,1489,0
20241024,122200,471859074,1489,1489,1489,1489,1975
20241024,122100,468918299,1489,1489,1489,1489,0
20241024,122000,468918299,1489,1489,1489,1489,1
20241024,121900,468916810,1489,1489,1489,1489,0
20241024,121800,468916810,1489,1489,1489,1489,10
20241024,121700,468901920,1489,1487,1489,1487,184
20241024,121600,468628146,1487,1487,1487,1487,881
20241024,121500,467318099,1487,1488,1488,1487,2
20241024,121400,467315124,1487,1487,1487,1487,0
20241024,121300,467315124,1487,1487,1489,1487,517
20241024,121200,466546343,1487,1487,1487,1487,239
20241024,121100,466190950,1489,1489,1489,1489,300
20241024,121000,465744250,1489,1486,1489,1486,215
20241024,120900,465424372,1489,1489,1489,1489,0
20241024,120800,465424372,1489,1489,1489,1489,2
20241024,120700,465421394,1489,1486,1489,1486,51
20241024,120600,465345458,1486,1486,1486,1486,421
20241024,120500,464719852,1484,1487,1487,1484,1429
20241024,120400,462597597,1487,1487,1487,1487,0
20241024,120300,462597597,1487,1487,1487,1487,653
20241024,120200,461626586,1489,1489,1489,1489,0
20241024,120100,461626586,1489,1489,1489,1489,3000
20241024,120000,457159586,1489,1489,1489,1489,63
20241024,115900,457065779,1489,1489,1489,1489,1390
20241024,115800,454996069,1489,1489,1489,1489,0
20241024,115700,454996069,1489,1489,1489,1489,276
20241024,115600,454585105,1488,1488,1489,1488,360
20241024,115500,454049393,1488,1488,1488,1488,4
20241024,115400,454043441,1488,1488,1488,1488,231
20241024,115300,453699713,1488,1488,1488,1488,1
20241024,115200,453698225,1488,1479,1488,1479,4
20241024,115100,453692299,1488,1480,1488,1478,10504
20241024,115000,438151579,1480,1480,1480,1480,375
20241024,114900,437596579,1480,1480,1480,1480,0
20241024,114800,437596579,1480,1480,1480,1480,124
20241024,114700,437413059,1478,1478,1478,1478,0
20241024,114600,437413059,1478,1478,1480,1478,735
20241024,114500,436326709,1480,1480,1480,1480,0
20241024,114400,436326709,1480,1480,1480,1480,300
20241024,114300,435882709,1476,1476,1476,1476,0
20241024,114200,435882709,1476,1476,1476,1476,1500
20241024,114100,433668709,1476,1480,1480,1476,16
20241024,114000,433645033,1480,1480,1480,1480,710
20241024,113900,432594233,1477,1478,1478,1477,7631
20241024,113800,421322746,1478,1478,1478,1478,626
20241024,113700,420397518,1478,1480,1480,1478,2689
20241024,113600,416421713,1480,1483,1483,1479,19416
20241024,113500,387684174,1483,1484,1484,1483,623
20241024,113400,386759652,1485,1486,1487,1485,1242
20241024,113300,384914797,1486,1486,1486,1486,0
20241024,113200,384914797,1486,1486,1486,1486,360
20241024,113100,384379837,1486,1488,1488,1486,1339
20241024,113000,382390079,1488,1487,1488,1487,26
20241024,112900,382351416,1487,1487,1487,1487,200
20241024,112800,382054016,1487,1487,1487,1487,2739
20241024,112700,377981123,1487,1487,1487,1487,0
20241024,112600,377981123,1487,1487,1487,1487,480
20241024,112500,377267363,1487,1487,1487,1487,363
20241024,112400,376727582,1487,1487,1487,1487,308
20241024,112300,376269586,1487,1487,1487,1487,504
20241024,112200,375520138,1487,1487,1487,1487,0
20241024,112100,375520138,1487,1487,1487,1487,145
20241024,112000,375304523,1487,1487,1487,1487,229
20241024,111900,374964000,1487,1487,1487,1487,70
20241024,111800,374859910,1487,1489,1489,1487,7895
20241024,111700,363118322,1488,1488,1488,1488,0
20241024,111600,363118322,1488,1488,1488,1488,249
20241024,111500,362747810,1488,1488,1488,1488,0
20241024,111400,362747810,1488,1488,1488,1488,253
20241024,111300,362371346,1488,1488,1488,1488,0
20241024,111200,362371346,1488,1488,1488,1488,1
20241024,111100,362369858,1489,1489,1489,1489,166
20241024,111000,362122684,1487,1487,1487,1487,189
20241024,110900,361841641,1487,1489,1489,1487,4415
20241024,110800,355274888,1490,1490,1490,1490,343
20241024,110700,354763818,1490,1490,1490,1490,237
20241024,110600,354410688,1490,1490,1490,1490,0
20241024,110500,354410688,1490,1490,1490,1490,229
20241024,110400,354069478,1490,1490,1490,1490,239
20241024,110300,353713368,1490,1490,1490,1490,100
20241024,110200,353564368,1490,1491,1491,1490,866
20241024,110100,352273676,1490,1491,1491,1490,257
20241024,110000,351890644,1490,1492,1492,1490,1156
20241024,105900,350166775,1492,1492,1492,1492,408
20241024,105800,349558039,1492,1492,1492,1492,111
20241024,105700,349392427,1492,1492,1492,1492,20
20241024,105600,349362587,1492,1489,1492,1489,2519
20241024,105500,345607612,1489,1489,1489,1489,1500
20241024,105400,343374112,1490,1490,1490,1490,10
20241024,105300,343359212,1490,1490,1490,1489,414
20241024,105200,342742392,1490,1490,1490,1490,314
20241024,105100,342274532,1489,1489,1489,1489,1
20241024,105000,342273043,1490,1491,1491,1490,402
20241024,104900,341674062,1491,1491,1491,1491,15
20241024,104800,341651697,1491,1491,1491,1491,0
20241024,104700,341651697,1491,1490,1491,1490,2
20241024,104600,341648716,1490,1490,1490,1490,0
20241024,104500,341648716,1490,1491,1491,1490,3729
20241024,104400,336091797,1491,1491,1491,1491,253
20241024,104300,335714574,1492,1492,1493,1492,3892
20241024,104200,329907708,1493,1492,1493,1491,5230
20241024,104100,322104931,1492,1491,1492,1491,210
20241024,104000,321791612,1491,1490,1491,1490,913
20241024,103900,320431228,1490,1490,1490,1490,879
20241024,103800,319121518,1490,1489,1490,1489,5369
20241024,103700,311123555,1488,1488,1488,1488,2949
20241024,103600,306735443,1488,1488,1488,1488,612
20241024,103500,305824787,1488,1488,1488,1487,492
20241024,103400,305092838,1488,1488,1488,1487,165
20241024,103300,304847323,1488,1488,1488,1487,145
20241024,103200,304631564,1488,1488,1488,1488,149
20241024,103100,304409852,1488,1488,1488,1487,1264
20241024,103000,302530020,1488,1488,1488,1488,217
20241024,102900,302207124,1488,1489,1489,1487,6304
20241024,102800,292832769,1489,1487,1489,1487,2244
20241024,102700,289495939,1487,1490,1490,1487,5620
20241024,102600,281132401,1491,1491,1492,1491,2529
20241024,102500,277361562,1491,1490,1491,1490,249
20241024,102400,276990418,1490,1487,1490,1487,14114
20241024,102300,255972351,1486,1488,1488,1486,3166
20241024,102200,251266601,1489,1488,1489,1488,300
20241024,102100,250820045,1488,1488,1488,1487,644
20241024,102000,249862060,1489,1489,1489,1488,423
20241024,101900,249232413,1489,1489,1489,1489,223
20241024,101800,248900366,1489,1488,1489,1488,2155
20241024,101700,245693576,1489,1488,1489,1488,1500
20241024,101600,243460576,1488,1485,1488,1484,4000
20241024,101500,237520552,1485,1485,1485,1485,0
20241024,101400,237520552,1485,1484,1485,1484,361
20241024,101300,236984668,1484,1485,1485,1484,289
20241024,101200,236555655,1485,1486,1486,1485,335
20241024,101100,236058165,1486,1487,1487,1486,1475
20241024,101000,233866083,1487,1487,1487,1487,0
20241024,100900,233866083,1487,1487,1487,1487,1
20241024,100800,233864596,1487,1485,1487,1480,2252
20241024,100700,230528683,1487,1487,1487,1485,524
20241024,100600,229750493,1485,1487,1489,1485,1764
20241024,100500,227127700,1489,1489,1489,1489,431
20241024,100400,226485941,1489,1489,1489,1488,306
20241024,100300,226030407,1488,1487,1489,1487,365
20241024,100200,225487536,1487,1484,1487,1484,8
20241024,100100,225475649,1484,1485,1485,1484,1160
20241024,100000,223753315,1485,1489,1490,1485,2385
20241024,095900,220203380,1491,1490,1491,1490,756
20241024,095800,219076204,1490,1488,1490,1486,4741
20241024,095700,212021140,1488,1487,1488,1487,933
20241024,095600,210633502,1488,1488,1488,1488,180
20241024,095500,210365662,1488,1487,1488,1487,645
20241024,095400,209406263,1487,1481,1487,1480,1503
20241024,095300,207178361,1481,1482,1484,1481,1576
20241024,095200,204841167,1481,1476,1481,1476,4457
20241024,095100,198252055,1477,1476,1477,1475,11077
20241024,095000,181894423,1475,1475,1475,1475,1346
20241024,094900,179909073,1476,1477,1477,1476,385
20241024,094800,179340811,1477,1476,1477,1476,515
20241024,094700,178580456,1477,1477,1477,1476,314
20241024,094600,178116778,1476,1475,1476,1475,2127
20241024,094500,174978443,1475,1475,1475,1475,1851
20241024,094400,172248218,1475,1475,1475,1475,31
20241024,094300,172202493,1475,1474,1475,1474,267
20241024,094200,171808934,1474,1474,1474,1474,967
20241024,094100,170383576,1474,1472,1474,1472,202
20241024,094000,170086228,1473,1473,1473,1473,827
20241024,093900,168868057,1472,1473,1473,1472,18
20241024,093800,168841544,1473,1473,1473,1473,608
20241024,093700,167945960,1473,1474,1474,1472,640
20241024,093600,167003503,1473,1474,1474,1473,701
20241024,093500,165970629,1473,1473,1474,1472,2758
20241024,093400,161908996,1474,1477,1477,1473,105
20241024,093300,161754273,1477,1477,1477,1472,286
20241024,093200,161332349,1477,1473,1478,1473,99
20241024,093100,161186344,1472,1478,1478,1472,235
20241024,093000,160840376,1478,1478,1478,1472,3751
20241024,092900,155314602,1475,1477,1478,1475,1956
20241024,092800,152427082,1477,1475,1477,1475,2173
20241024,092700,149218323,1477,1477,1477,1476,676
20241024,092600,148219986,1477,1477,1477,1475,835
20241024,092500,146986697,1477,1475,1477,1475,72
20241024,092400,146880382,1475,1475,1475,1475,2564
20241024,092300,143098482,1478,1475,1478,1475,98
20241024,092200,142953842,1475,1471,1475,1470,6055
20241024,092100,134039337,1470,1470,1470,1469,3055
20241024,092000,129550920,1469,1472,1473,1469,10907
20241024,091900,113521468,1472,1472,1472,1470,4742
20241024,091800,106548690,1473,1475,1475,1472,13068
20241024,091700,87280570,1475,1479,1479,1475,3108
20241024,091600,82691590,1479,1480,1480,1479,6778
20241024,091500,72661697,1484,1481,1484,1481,592
20241024,091400,71784718,1480,1483,1483,1480,9743
20241024,091300,57359099,1486,1486,1486,1486,101
20241024,091200,57209013,1484,1483,1484,1483,15
20241024,091100,57186754,1487,1487,1487,1487,10
20241024,091000,57171884,1486,1484,1486,1481,4506
20241024,090900,50488824,1484,1484,1484,1484,301
20241024,090800,50042140,1483,1482,1483,1482,418
20241024,090700,49422247,1483,1483,1483,1483,556
20241024,090600,48597699,1483,1482,1483,1481,638
20241024,090500,47652203,1483,1483,1483,1483,1
20241024,090400,47650720,1482,1482,1482,1482,974
20241024,090300,46207252,1482,1483,1484,1482,394
20241024,090200,45623118,1482,1478,1482,1478,736
20241024,090100,44533294,1477,1485,1485,1477,2801
20241024,090000,40380171,1477,1475,1489,1475,26843