stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,185200,1244050787,778,778,778,778,33304
20241023,185100,1244050787,778,778,778,778,0
20241023,185000,1244050787,778,778,778,778,0
20241023,184900,1244050787,778,778,778,778,0
20241023,184800,1244050787,778,778,778,778,0
20241023,184700,1244050787,778,778,778,778,0
20241023,184600,1244050787,778,778,778,778,0
20241023,184500,1244050787,778,778,778,778,0
20241023,184400,1244050787,778,778,778,778,0
20241023,184300,1244050787,778,778,778,778,0
20241023,184200,1244050787,778,778,778,778,0
20241023,184100,1244050787,778,778,778,778,0
20241023,184000,1244050787,778,778,778,778,0
20241023,183900,1244050787,778,778,778,778,0
20241023,183800,1244050787,778,778,778,778,0
20241023,183700,1244050787,778,778,778,778,0
20241023,183600,1244050787,778,778,778,778,0
20241023,183500,1244050787,778,778,778,778,0
20241023,183400,1244050787,778,778,778,778,0
20241023,183300,1244050787,778,778,778,778,0
20241023,183200,1244050787,778,778,778,778,0
20241023,183100,1244050787,778,778,778,778,0
20241023,183000,1244050787,778,778,778,778,0
20241023,182900,1244050787,778,778,778,778,0
20241023,182800,1244050787,778,778,778,778,0
20241023,182700,1244050787,778,778,778,778,0
20241023,182600,1244050787,778,778,778,778,0
20241023,182500,1244050787,778,778,778,778,0
20241023,182400,1244050787,778,778,778,778,0
20241023,182300,1244050787,778,778,778,778,0
20241023,182200,1244050787,778,778,778,778,33304
20241023,182100,1244050787,778,778,778,778,0
20241023,182000,1244050787,778,778,778,778,0
20241023,181900,1244050787,778,778,778,778,0
20241023,181800,1244050787,778,778,778,778,0
20241023,181700,1244050787,778,778,778,778,0
20241023,181600,1244050787,778,778,778,778,0
20241023,181500,1244050787,778,778,778,778,0
20241023,181400,1244050787,778,778,778,778,0
20241023,181300,1244050787,778,778,778,778,0
20241023,181200,1244050787,778,778,778,778,0
20241023,181100,1244050787,778,778,778,778,0
20241023,181000,1244050787,778,778,778,778,0
20241023,180900,1244050787,778,778,778,778,0
20241023,180800,1244050787,778,778,778,778,0
20241023,180700,1244050787,778,778,778,778,0
20241023,180600,1244050787,778,778,778,778,0
20241023,180500,1244050787,778,778,778,778,0
20241023,180400,1244050787,778,778,778,778,0
20241023,180300,1244050787,778,778,778,778,0
20241023,180200,1244050787,778,778,778,778,0
20241023,180100,1244050787,778,778,778,778,0
20241023,180000,1244050787,778,778,778,778,0
20241023,175900,1244050787,778,778,778,778,0
20241023,175800,1244050787,778,778,778,778,0
20241023,175700,1244050787,778,778,778,778,0
20241023,175600,1244050787,778,778,778,778,0
20241023,175500,1244050787,778,778,778,778,0
20241023,175400,1244050787,778,778,778,778,0
20241023,175300,1244050787,778,778,778,778,0
20241023,175200,1244050787,778,778,778,778,33304
20241023,175100,1244050787,778,778,778,778,0
20241023,175000,1244050787,778,778,778,778,0
20241023,174900,1244050787,778,778,778,778,0
20241023,174800,1244050787,778,778,778,778,0
20241023,174700,1244050787,778,778,778,778,0
20241023,174600,1244050787,778,778,778,778,0
20241023,174500,1244050787,778,778,778,778,0
20241023,174400,1244050787,778,778,778,778,0
20241023,174300,1244050787,778,778,778,778,0
20241023,174200,1244050787,778,778,778,778,0
20241023,174100,1244050787,778,778,778,778,0
20241023,174000,1244050787,778,778,778,778,0
20241023,173900,1244050787,778,778,778,778,0
20241023,173800,1244050787,778,778,778,778,0
20241023,173700,1244050787,778,778,778,778,0
20241023,173600,1244050787,778,778,778,778,0
20241023,173500,1244050787,778,778,778,778,0
20241023,173400,1244050787,778,778,778,778,0
20241023,173300,1244050787,778,778,778,778,0
20241023,173200,1244050787,778,778,778,778,0
20241023,173100,1244050787,778,778,778,778,0
20241023,173000,1244050787,778,778,778,778,0
20241023,172900,1244050787,778,778,778,778,0
20241023,172800,1244050787,778,778,778,778,0
20241023,172700,1244050787,778,778,778,778,0
20241023,172600,1244050787,778,778,778,778,0
20241023,172500,1244050787,778,778,778,778,0
20241023,172400,1244050787,778,778,778,778,0
20241023,172300,1244050787,778,778,778,778,0
20241023,172200,1244050787,778,778,778,778,33304
20241023,172100,1244050787,778,778,778,778,0
20241023,172000,1244050787,778,778,778,778,0
20241023,171900,1244050787,778,778,778,778,0
20241023,171800,1244050787,778,778,778,778,0
20241023,171700,1244050787,778,778,778,778,0
20241023,171600,1244050787,778,778,778,778,0
20241023,171500,1244050787,778,778,778,778,0
20241023,171400,1244050787,778,778,778,778,0
20241023,171300,1244050787,778,778,778,778,0
20241023,171200,1244050787,778,778,778,778,0
20241023,171100,1244050787,778,778,778,778,0
20241023,171000,1244050787,778,778,778,778,0
20241023,170900,1244050787,778,778,778,778,0
20241023,170800,1244050787,778,778,778,778,0
20241023,170700,1244050787,778,778,778,778,0
20241023,170600,1244050787,778,778,778,778,0
20241023,170500,1244050787,778,778,778,778,0
20241023,170400,1244050787,778,778,778,778,0
20241023,170300,1244050787,778,778,778,778,0
20241023,170200,1244050787,778,778,778,778,0
20241023,170100,1244050787,778,778,778,778,0
20241023,170000,1244050787,778,778,778,778,0
20241023,165900,1244050787,778,778,778,778,0
20241023,165800,1244050787,778,778,778,778,0
20241023,165700,1244050787,778,778,778,778,0
20241023,165600,1244050787,778,778,778,778,0
20241023,165500,1244050787,778,778,778,778,0
20241023,165400,1244050787,778,778,778,778,0
20241023,165300,1244050787,778,778,778,778,0
20241023,165200,1244050787,778,778,778,778,33304
20241023,165100,1244050787,778,778,778,778,0
20241023,165000,1244050787,778,778,778,778,0
20241023,164900,1244050787,778,778,778,778,0
20241023,164800,1244050787,778,778,778,778,0
20241023,164700,1244050787,778,778,778,778,0
20241023,164600,1244050787,778,778,778,778,0
20241023,164500,1244050787,778,778,778,778,0
20241023,164400,1244050787,778,778,778,778,0
20241023,164300,1244050787,778,778,778,778,0
20241023,164200,1244050787,778,778,778,778,0
20241023,164100,1244050787,778,778,778,778,0
20241023,164000,1244050787,778,778,778,778,0
20241023,163900,1244050787,778,778,778,778,0
20241023,163800,1244050787,778,778,778,778,0
20241023,163700,1244050787,778,778,778,778,0
20241023,163600,1244050787,778,778,778,778,0
20241023,163500,1244050787,778,778,778,778,0
20241023,163400,1244050787,778,778,778,778,0
20241023,163300,1244050787,778,778,778,778,0
20241023,163200,1244050787,778,778,778,778,0
20241023,163100,1244050787,778,778,778,778,0
20241023,163000,1244050787,778,778,778,778,0
20241023,162900,1244050787,778,778,778,778,0
20241023,162800,1244050787,778,778,778,778,0
20241023,162700,1244050787,778,778,778,778,0
20241023,162600,1244050787,778,778,778,778,0
20241023,162500,1244050787,778,778,778,778,0
20241023,162400,1244050787,778,778,778,778,0
20241023,162300,1244050787,778,778,778,778,0
20241023,162200,1244050787,778,778,778,778,33304
20241023,162100,1244050787,778,778,778,778,0
20241023,162000,1244050787,778,778,778,778,0
20241023,161900,1244050787,778,778,778,778,0
20241023,161800,1244050787,778,778,778,778,0
20241023,161700,1244050787,778,778,778,778,0
20241023,161600,1244050787,778,778,778,778,0
20241023,161500,1244050787,778,778,778,778,0
20241023,161400,1244050787,778,778,778,778,0
20241023,161300,1244050787,778,778,778,778,0
20241023,161200,1244050787,778,778,778,778,0
20241023,161100,1244050787,778,778,778,778,0
20241023,161000,1244050787,778,778,778,778,0
20241023,160900,1244050787,778,778,778,778,0
20241023,160800,1244050787,778,778,778,778,0
20241023,160700,1244050787,778,778,778,778,0
20241023,160600,1244050787,778,778,778,778,0
20241023,160500,1244050787,778,778,778,778,0
20241023,160400,1244050787,778,778,778,778,0
20241023,160300,1244050787,778,778,778,778,0
20241023,160200,1244050787,778,778,778,778,0
20241023,160100,1244050787,778,778,778,778,0
20241023,160000,1244050787,778,778,778,778,0
20241023,155900,1244050787,778,778,778,778,0
20241023,155800,1244050787,778,778,778,778,0
20241023,155700,1244050787,778,778,778,778,0
20241023,155600,1244050787,778,778,778,778,0
20241023,155500,1244050787,778,778,778,778,0
20241023,155400,1244050787,778,778,778,778,0
20241023,155300,1244050787,778,778,778,778,0
20241023,155200,1244050787,778,778,778,778,33304
20241023,155100,1244050787,778,778,778,778,0
20241023,155000,1244050787,778,778,778,778,0
20241023,154900,1244050787,778,778,778,778,0
20241023,154800,1244050787,778,778,778,778,0
20241023,154700,1244050787,778,778,778,778,0
20241023,154600,1244050787,778,778,778,778,0
20241023,154500,1244050787,778,778,778,778,0
20241023,154400,1244050787,778,778,778,778,0
20241023,154300,1244050787,778,778,778,778,0
20241023,154200,1244050787,778,778,778,778,0
20241023,154100,1244050787,778,778,778,778,0
20241023,154000,1244050787,778,778,778,778,0
20241023,153900,1244050787,778,778,778,778,0
20241023,153800,1244050787,778,778,778,778,0
20241023,153700,1244050787,778,778,778,778,0
20241023,153600,1244050787,778,778,778,778,0
20241023,153500,1244050787,778,778,778,778,0
20241023,153400,1244050787,778,778,778,778,0
20241023,153300,1244050787,778,778,778,778,0
20241023,153200,1244050787,778,778,778,778,0
20241023,153100,1244050787,778,778,778,778,0
20241023,153000,1244050787,778,778,778,778,33304
20241023,152900,1218140275,770,770,770,770,0
20241023,152800,1218140275,770,770,770,770,0
20241023,152700,1218140275,770,770,770,770,0
20241023,152600,1218140275,770,770,770,770,0
20241023,152500,1218140275,770,770,770,770,0
20241023,152400,1218140275,770,770,770,770,0
20241023,152300,1218140275,770,770,770,770,0
20241023,152200,1218140275,770,770,770,770,0
20241023,152100,1218140275,770,770,770,770,0
20241023,152000,1218140275,770,770,770,770,0
20241023,151900,1218140275,770,767,770,767,361
20241023,151800,1217862308,766,765,770,765,3403
20241023,151700,1215248805,769,765,769,764,5325
20241023,151600,1211175214,766,768,770,764,16067
20241023,151500,1198884570,768,765,769,765,24490
20241023,151400,1180135193,765,765,769,764,4634
20241023,151300,1176589924,765,765,769,764,14194
20241023,151200,1165730831,765,767,768,765,5754
20241023,151100,1161326648,766,766,769,766,5180
20241023,151000,1157355507,767,767,770,766,2965
20241023,150900,1155082451,767,766,770,766,2467
20241023,150800,1153190511,767,769,770,766,3630
20241023,150700,1150404329,770,770,772,770,7258
20241023,150600,1144815586,770,770,773,770,2755
20241023,150500,1142693856,770,768,773,768,2813
20241023,150400,1140530443,768,770,774,766,66199
20241023,150300,1089742256,770,771,774,770,2479
20241023,150200,1087832563,771,771,774,770,3366
20241023,150100,1085237611,771,773,774,771,5056
20241023,150000,1081334352,773,775,776,772,8993
20241023,145900,1074378292,776,774,776,774,344
20241023,145800,1074112017,774,774,775,774,249
20241023,145700,1073919044,774,774,775,773,4887
20241023,145600,1070131722,773,774,774,773,1998
20241023,145500,1068585791,774,775,775,774,1048
20241023,145400,1067774591,775,775,775,775,510
20241023,145300,1067379341,775,775,775,775,65
20241023,145200,1067328966,775,775,775,775,1263
20241023,145100,1066350141,775,775,775,775,2421
20241023,145000,1064473866,775,776,776,775,75
20241023,144900,1064415726,775,775,775,775,100
20241023,144800,1064338226,775,776,776,775,206
20241023,144700,1064178570,776,776,776,776,26
20241023,144600,1064158394,776,777,777,776,69
20241023,144500,1064104820,776,776,776,776,17000
20241023,144400,1050912820,777,777,777,776,137
20241023,144300,1050806472,776,776,777,776,508
20241023,144200,1050412254,776,776,776,776,50
20241023,144100,1050373454,776,776,776,776,29
20241023,144000,1050350950,776,775,776,775,460
20241023,143900,1049994140,776,777,777,776,1248
20241023,143800,1049025652,777,777,777,777,67
20241023,143700,1048973593,776,777,777,776,149
20241023,143600,1048857823,777,777,777,777,395
20241023,143500,1048550908,777,776,777,776,17
20241023,143400,1048537714,777,774,777,774,25
20241023,143300,1048518349,774,774,774,774,28
20241023,143200,1048496677,776,776,776,776,3674
20241023,143100,1045645653,776,776,776,776,5
20241023,143000,1045641773,774,774,774,774,36
20241023,142900,1045613909,776,774,776,774,4
20241023,142800,1045610809,772,773,773,772,3234
20241023,142700,1043113010,773,773,773,773,0
20241023,142600,1043113010,773,773,773,773,0
20241023,142500,1043113010,773,774,774,773,124
20241023,142400,1043017096,776,776,776,776,96
20241023,142300,1042942600,776,772,776,770,30641
20241023,142200,1019346336,774,775,775,774,1166
20241023,142100,1018442716,775,775,775,775,3
20241023,142000,1018440391,775,775,775,775,3
20241023,141900,1018438066,775,774,776,771,5808
20241023,141800,1013955102,774,776,776,774,822
20241023,141700,1013318786,776,777,777,776,157
20241023,141600,1013196947,777,777,777,777,503
20241023,141500,1012806116,777,776,777,776,160
20241023,141400,1012681896,776,777,777,776,1634
20241023,141300,1011413690,777,776,777,776,695
20241023,141200,1010874247,777,777,777,777,4
20241023,141100,1010871139,774,776,776,774,30036
20241023,141000,987620707,776,777,777,776,972
20241023,140900,986865757,778,778,778,778,12846
20241023,140800,976871569,775,777,778,775,557
20241023,140700,976439658,778,778,778,777,4437
20241023,140600,972989702,778,778,778,774,7709
20241023,140500,966994140,774,776,778,774,15618
20241023,140400,954891089,777,778,778,777,25
20241023,140300,954871659,775,777,778,775,15500
20241023,140200,942814697,778,774,778,774,39057
20241023,140100,912490430,772,772,772,772,0
20241023,140000,912490430,772,774,774,772,4151
20241023,135900,909285838,774,774,774,774,15
20241023,135800,909274228,774,773,774,773,1710
20241023,135700,907951898,773,775,775,773,1026
20241023,135600,907158788,775,775,775,775,507
20241023,135500,906765863,775,775,775,775,70
20241023,135400,906711613,775,772,775,772,1051
20241023,135300,905898591,774,773,774,773,15603
20241023,135200,893836408,773,773,773,773,254
20241023,135100,893640066,772,772,772,772,10
20241023,135000,893632346,772,773,773,772,700
20241023,134900,893091746,773,773,773,773,500
20241023,134800,892705246,772,772,772,772,10
20241023,134700,892697526,772,772,772,772,0
20241023,134600,892697526,772,772,772,772,10
20241023,134500,892689806,772,772,772,772,0
20241023,134400,892689806,772,772,772,772,0
20241023,134300,892689806,772,772,772,772,16
20241023,134200,892677454,772,772,772,772,6842
20241023,134100,887395430,770,770,770,770,0
20241023,134000,887395430,770,771,771,769,801
20241023,133900,886779453,769,769,769,769,4
20241023,133800,886776377,770,770,770,770,346
20241023,133700,886509957,772,772,772,772,0
20241023,133600,886509957,772,772,772,772,100
20241023,133500,886432757,772,772,772,772,10
20241023,133400,886425037,771,771,771,771,2000
20241023,133300,884883037,772,772,772,772,263
20241023,133200,884680001,772,773,773,772,3008
20241023,133100,882357822,773,773,773,773,1
20241023,133000,882357049,770,770,770,770,100
20241023,132900,882280049,770,771,771,770,1129
20241023,132800,881410590,773,771,773,771,2
20241023,132700,881409046,773,773,773,773,13
20241023,132600,881398997,773,773,773,773,1
20241023,132500,881398224,773,774,774,773,2000
20241023,132400,879851224,773,769,774,769,12
20241023,132300,879841951,769,773,773,769,1953
20241023,132200,878338931,773,773,773,773,0
20241023,132100,878338931,773,774,774,773,12
20241023,132000,878329645,773,774,774,773,20
20241023,131900,878314175,773,773,773,773,2650
20241023,131800,876265725,773,773,773,773,0
20241023,131700,876265725,773,773,773,773,349
20241023,131600,875995948,774,771,774,769,3701
20241023,131500,873148652,774,774,774,774,0
20241023,131400,873148652,774,770,774,770,10
20241023,131300,873140940,774,774,774,774,1
20241023,131200,873140166,770,770,770,770,8830
20241023,131100,866341066,770,770,770,770,1401
20241023,131000,865262296,770,773,773,770,6811
20241023,130900,859997396,770,773,773,770,1500
20241023,130800,858840896,773,773,773,773,115
20241023,130700,858752001,773,773,773,773,4
20241023,130600,858748909,773,772,773,772,5
20241023,130500,858745047,773,772,773,766,201
20241023,130400,858590727,774,774,774,774,200
20241023,130300,858435927,774,773,774,771,1600
20241023,130200,857197815,773,773,774,773,3498
20241023,130100,854492487,773,772,773,772,20
20241023,130000,854477037,765,771,771,765,16053
20241023,125900,842139733,771,771,771,771,650
20241023,125800,841638583,771,771,771,771,1100
20241023,125700,840790483,771,773,773,771,9129
20241023,125600,833751128,773,773,773,773,305
20241023,125500,833515363,773,773,773,773,0
20241023,125400,833515363,773,773,773,773,583
20241023,125300,833064704,774,774,774,774,515
20241023,125200,832666094,773,773,773,773,100
20241023,125100,832588794,773,773,773,773,22
20241023,125000,832571788,773,773,773,773,1026
20241023,124900,831778690,773,773,773,773,5
20241023,124800,831774825,774,771,774,771,135
20241023,124700,831670465,772,771,772,771,269
20241023,124600,831462865,772,773,773,772,1272
20241023,124500,830480725,774,774,774,774,5
20241023,124400,830476855,773,773,773,773,0
20241023,124300,830476855,773,773,773,773,26
20241023,124200,830456757,773,774,774,773,46
20241023,124100,830421183,774,774,774,774,13
20241023,124000,830411121,774,774,774,774,10
20241023,123900,830403381,774,774,774,774,1
20241023,123800,830402607,775,775,775,775,1
20241023,123700,830401832,773,773,773,773,0
20241023,123600,830401832,773,773,773,773,0
20241023,123500,830401832,773,773,773,773,0
20241023,123400,830401832,773,774,774,773,10216
20241023,123300,822504645,775,775,775,775,0
20241023,123200,822504645,775,775,775,775,0
20241023,123100,822504645,775,774,775,774,405
20241023,123000,822191172,776,776,776,776,150
20241023,122900,822074772,776,774,776,774,660
20241023,122800,821562894,774,774,774,774,3299
20241023,122700,819009468,775,775,775,775,15
20241023,122600,818997843,776,774,776,774,1006
20241023,122500,818219195,776,776,776,776,4
20241023,122400,818216091,776,776,776,776,0
20241023,122300,818216091,776,776,776,776,5
20241023,122200,818212211,776,776,776,776,30
20241023,122100,818188931,776,776,776,776,25
20241023,122000,818169531,776,776,776,776,0
20241023,121900,818169531,776,776,776,774,5082
20241023,121800,814235899,774,774,774,774,95
20241023,121700,814162369,776,774,776,774,5934
20241023,121600,809565518,775,776,776,775,151
20241023,121500,809448492,776,776,776,776,39
20241023,121400,809418228,776,776,776,776,10
20241023,121300,809410468,776,778,778,776,4036
20241023,121200,806278512,777,773,777,773,67950
20241023,121100,753616161,773,773,773,773,0
20241023,121000,753616161,773,773,773,773,0
20241023,120900,753616161,773,773,773,773,1000
20241023,120800,752843161,773,773,773,773,9
20241023,120700,752836204,773,773,773,773,143
20241023,120600,752725665,773,772,773,770,9580
20241023,120500,745337053,772,772,772,772,205
20241023,120400,745178793,771,771,771,771,1322
20241023,120300,744159531,771,771,771,771,0
20241023,120200,744159531,771,771,771,771,3400
20241023,120100,741538131,771,771,771,771,1966
20241023,120000,740022345,770,770,770,770,66
20241023,115900,739971525,771,771,771,771,1227
20241023,115800,739025508,770,770,770,770,79
20241023,115700,738964678,770,770,770,770,17
20241023,115600,738951588,770,770,770,770,60
20241023,115500,738905388,770,772,772,770,23151
20241023,115400,721044674,773,774,774,773,2144
20241023,115300,719387361,774,774,774,774,0
20241023,115200,719387361,774,773,774,773,105
20241023,115100,719306191,774,774,774,773,90
20241023,115000,719236581,775,775,775,775,5
20241023,114900,719232706,775,773,775,773,47
20241023,114800,719196287,775,773,775,772,1194
20241023,114700,718273432,774,773,774,773,2101
20241023,114600,716649358,774,774,774,774,30
20241023,114500,716626138,774,775,775,773,255
20241023,114400,716429015,775,774,775,774,206
20241023,114300,716269385,775,775,775,773,2171
20241023,114200,714590740,775,774,775,774,660
20241023,114100,714079820,774,775,775,774,45
20241023,114000,714044981,775,775,775,775,1
20241023,113900,714044206,775,775,775,775,0
20241023,113800,714044206,775,772,775,772,619
20241023,113700,713566293,775,773,775,773,83
20241023,113600,713502086,773,775,775,773,102
20241023,113500,713423040,775,775,775,775,0
20241023,113400,713423040,775,774,775,774,5900
20241023,113300,708856439,774,775,775,773,518
20241023,113200,708456002,775,775,775,775,11
20241023,113100,708447477,775,775,775,775,489
20241023,113000,708068502,775,774,775,773,353
20241023,112900,707795427,775,774,775,774,14
20241023,112800,707784587,775,775,775,775,3386
20241023,112700,705160437,775,774,775,773,629
20241023,112600,704673553,774,774,775,774,18
20241023,112500,704659618,774,774,774,774,35
20241023,112400,704632528,775,775,775,775,0
20241023,112300,704632528,775,775,775,775,0
20241023,112200,704632528,775,775,775,773,1010
20241023,112100,703851778,775,774,775,774,35
20241023,112000,703824663,775,773,775,773,349
20241023,111900,703554784,775,775,775,775,182
20241023,111800,703413734,775,773,775,772,378
20241023,111700,703121723,775,775,775,775,96
20241023,111600,703047323,775,775,775,774,149
20241023,111500,702931977,774,774,776,773,700
20241023,111400,702390105,776,776,776,774,1173
20241023,111300,701482175,776,776,776,776,10
20241023,111200,701474415,776,776,776,775,327
20241023,111100,701220673,776,775,776,775,145
20241023,111000,701108259,775,775,777,775,11278
20241023,110900,692358677,775,775,775,774,15
20241023,110800,692347062,775,775,775,775,110
20241023,110700,692261812,775,775,775,775,116
20241023,110600,692171912,775,775,775,774,7231
20241023,110500,686567908,775,775,775,775,60
20241023,110400,686521408,775,773,775,773,5136
20241023,110300,682551208,775,774,775,773,541
20241023,110200,682132929,774,773,775,773,4423
20241023,110100,678713915,773,774,774,773,126
20241023,110000,678616512,772,773,775,772,2254
20241023,105900,676875333,773,772,773,772,249
20241023,105800,676683048,776,774,776,772,1141
20241023,105700,675799656,774,777,777,774,1013
20241023,105600,675013708,777,775,777,775,7139
20241023,105500,669479465,775,773,775,772,5335
20241023,105400,665349335,773,773,774,773,5678
20241023,105300,660960112,773,770,773,770,16629
20241023,105200,648142921,770,770,770,769,37
20241023,105100,648114443,770,769,770,766,2868
20241023,105000,645911957,769,769,769,769,146
20241023,104900,645799683,769,769,769,768,61
20241023,104800,645752786,769,768,769,768,46
20241023,104700,645717422,770,767,770,766,685
20241023,104600,645192153,770,769,770,769,2039
20241023,104500,643623305,769,770,770,769,581
20241023,104400,643176496,770,769,770,768,11547
20241023,104300,634286099,767,767,770,765,1989
20241023,104200,632761545,767,763,767,762,253
20241023,104100,632568318,764,762,770,762,50505
20241023,104000,593776653,762,760,762,760,6256
20241023,103900,589020822,760,758,760,758,338
20241023,103800,588764484,760,756,760,756,38759
20241023,103700,559403806,758,757,758,757,460
20241023,103600,559055575,757,758,758,757,301
20241023,103500,558827468,758,758,758,758,0
20241023,103400,558827468,758,757,758,755,1509
20241023,103300,557686227,757,757,757,757,1544
20241023,103200,556517419,756,754,756,754,9160
20241023,103100,549600080,755,755,755,755,79
20241023,103000,549540435,756,755,756,755,3972
20241023,102900,546538602,755,755,756,753,4883
20241023,102800,542851968,755,754,755,754,3931
20241023,102700,539887406,754,755,756,754,1509
20241023,102600,538748306,756,756,756,754,1893
20241023,102500,537319338,756,756,756,755,210
20241023,102400,537160785,756,755,756,755,7957
20241023,102300,531146621,755,754,755,754,2603
20241023,102200,529181856,755,755,755,753,237
20241023,102100,529002949,755,756,756,755,51
20241023,102000,528964431,756,750,756,750,3385
20241023,101900,526420880,753,756,756,749,125855
20241023,101800,431961442,753,753,757,752,18005
20241023,101700,418400509,758,758,758,752,22604
20241023,101600,401353240,758,759,759,756,18844
20241023,101500,387103028,759,760,760,758,658
20241023,101400,386604230,759,761,761,759,1003
20241023,101300,385840951,761,761,761,759,586
20241023,101200,385395077,761,761,761,757,2028
20241023,101100,383859777,761,761,761,757,120
20241023,101000,383768613,761,761,761,757,15156
20241023,100900,372293611,761,760,762,757,18121
20241023,100800,358560904,762,761,762,760,3502
20241023,100700,355899309,762,761,762,761,720
20241023,100600,355351386,762,762,762,761,118
20241023,100500,355261570,762,762,762,762,395
20241023,100400,354960580,762,762,762,760,2755
20241023,100300,352865643,764,764,764,762,251
20241023,100200,352674249,764,762,764,761,3617
20241023,100100,349921339,764,764,764,763,140
20241023,100000,349814509,764,764,764,762,1012
20241023,095900,349043341,764,765,765,762,130
20241023,095800,348944125,764,765,765,764,64
20241023,095700,348895201,765,765,765,763,415
20241023,095600,348578479,765,764,765,764,736
20241023,095500,348015651,764,765,765,763,1139
20241023,095400,347145899,765,764,765,764,1152
20241023,095300,346264766,767,767,767,767,0
20241023,095200,346264766,767,767,767,767,0
20241023,095100,346264766,767,767,767,767,6
20241023,095000,346260164,768,764,768,764,2001
20241023,094900,344731396,768,768,768,768,10
20241023,094800,344723716,768,765,768,765,3081
20241023,094700,342360740,767,768,768,766,1086
20241023,094600,341528773,768,767,768,767,312
20241023,094500,341289297,770,770,770,764,2013
20241023,094400,339748933,770,769,770,769,1315
20241023,094300,338737696,769,769,769,769,461
20241023,094200,338383187,769,768,769,768,253
20241023,094100,338188763,768,769,769,768,2076
20241023,094000,336593922,769,768,769,768,1671
20241023,093900,335310063,768,766,768,766,15397
20241023,093800,323509494,766,765,766,765,1156
20241023,093700,322625148,767,767,767,767,3922
20241023,093600,319616974,767,765,767,765,4632
20241023,093500,316067817,765,765,765,764,64
20241023,093400,316018870,765,764,765,764,3753
20241023,093300,313151569,762,764,764,760,8137
20241023,093200,306956293,764,765,765,762,5240
20241023,093100,302962379,764,764,766,764,2419
20241023,093000,301113900,765,764,765,764,2503
20241023,092900,299201134,764,764,765,762,12957
20241023,092800,289302736,762,764,764,760,84
20241023,092700,289238776,764,760,764,760,7092
20241023,092600,283831718,763,761,763,759,4727
20241023,092500,280235385,761,759,763,759,1483
20241023,092400,279108685,763,760,763,759,1955
20241023,092300,277619978,763,763,763,760,6967
20241023,092200,272319020,763,762,763,761,5398
20241023,092100,268209731,762,761,763,761,10286
20241023,092000,260372065,762,762,763,757,29795
20241023,091900,237662579,761,762,762,757,25777
20241023,091800,218108273,758,763,763,758,6166
20241023,091700,213431658,760,760,765,759,9291
20241023,091600,206368036,760,766,766,760,7884
20241023,091500,200365903,766,764,767,762,4302
20241023,091400,197081560,767,764,768,763,9794
20241023,091300,189598990,768,768,769,765,3034
20241023,091200,187270891,768,768,768,765,2407
20241023,091100,185425315,768,768,768,765,2721
20241023,091000,183341066,767,767,768,765,1449
20241023,090900,182229654,767,765,767,765,2361
20241023,090800,180421544,766,765,766,760,6930
20241023,090700,175129422,764,762,765,755,23791
20241023,090600,157120589,764,770,771,758,17114
20241023,090500,144081908,770,769,770,769,1082
20241023,090400,143249396,769,767,769,767,6477
20241023,090300,138274032,768,768,768,765,2745
20241023,090200,136165962,765,762,769,762,6163
20241023,090100,131460590,765,766,766,762,16238
20241023,090000,119026086,766,752,779,752,158228