stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185200,676184255,750,750,750,750,16507
20241024,185100,676184255,750,750,750,750,0
20241024,185000,676184255,750,750,750,750,0
20241024,184900,676184255,750,750,750,750,0
20241024,184800,676184255,750,750,750,750,0
20241024,184700,676184255,750,750,750,750,0
20241024,184600,676184255,750,750,750,750,0
20241024,184500,676184255,750,750,750,750,0
20241024,184400,676184255,750,750,750,750,0
20241024,184300,676184255,750,750,750,750,0
20241024,184200,676184255,750,750,750,750,0
20241024,184100,676184255,750,750,750,750,0
20241024,184000,676184255,750,750,750,750,0
20241024,183900,676184255,750,750,750,750,0
20241024,183800,676184255,750,750,750,750,0
20241024,183700,676184255,750,750,750,750,0
20241024,183600,676184255,750,750,750,750,0
20241024,183500,676184255,750,750,750,750,0
20241024,183400,676184255,750,750,750,750,0
20241024,183300,676184255,750,750,750,750,0
20241024,183200,676184255,750,750,750,750,0
20241024,183100,676184255,750,750,750,750,0
20241024,183000,676184255,750,750,750,750,0
20241024,182900,676184255,750,750,750,750,0
20241024,182800,676184255,750,750,750,750,0
20241024,182700,676184255,750,750,750,750,0
20241024,182600,676184255,750,750,750,750,0
20241024,182500,676184255,750,750,750,750,0
20241024,182400,676184255,750,750,750,750,0
20241024,182300,676184255,750,750,750,750,0
20241024,182200,676184255,750,750,750,750,16507
20241024,182100,676184255,750,750,750,750,0
20241024,182000,676184255,750,750,750,750,0
20241024,181900,676184255,750,750,750,750,0
20241024,181800,676184255,750,750,750,750,0
20241024,181700,676184255,750,750,750,750,0
20241024,181600,676184255,750,750,750,750,0
20241024,181500,676184255,750,750,750,750,0
20241024,181400,676184255,750,750,750,750,0
20241024,181300,676184255,750,750,750,750,0
20241024,181200,676184255,750,750,750,750,0
20241024,181100,676184255,750,750,750,750,0
20241024,181000,676184255,750,750,750,750,0
20241024,180900,676184255,750,750,750,750,0
20241024,180800,676184255,750,750,750,750,0
20241024,180700,676184255,750,750,750,750,0
20241024,180600,676184255,750,750,750,750,0
20241024,180500,676184255,750,750,750,750,0
20241024,180400,676184255,750,750,750,750,0
20241024,180300,676184255,750,750,750,750,0
20241024,180200,676184255,750,750,750,750,0
20241024,180100,676184255,750,750,750,750,0
20241024,180000,676184255,750,750,750,750,0
20241024,175900,676184255,750,750,750,750,0
20241024,175800,676184255,750,750,750,750,0
20241024,175700,676184255,750,750,750,750,0
20241024,175600,676184255,750,750,750,750,0
20241024,175500,676184255,750,750,750,750,0
20241024,175400,676184255,750,750,750,750,0
20241024,175300,676184255,750,750,750,750,0
20241024,175200,676184255,750,750,750,750,16507
20241024,175100,676184255,750,750,750,750,0
20241024,175000,676184255,750,750,750,750,0
20241024,174900,676184255,750,750,750,750,0
20241024,174800,676184255,750,750,750,750,0
20241024,174700,676184255,750,750,750,750,0
20241024,174600,676184255,750,750,750,750,0
20241024,174500,676184255,750,750,750,750,0
20241024,174400,676184255,750,750,750,750,0
20241024,174300,676184255,750,750,750,750,0
20241024,174200,676184255,750,750,750,750,0
20241024,174100,676184255,750,750,750,750,0
20241024,174000,676184255,750,750,750,750,0
20241024,173900,676184255,750,750,750,750,0
20241024,173800,676184255,750,750,750,750,0
20241024,173700,676184255,750,750,750,750,0
20241024,173600,676184255,750,750,750,750,0
20241024,173500,676184255,750,750,750,750,0
20241024,173400,676184255,750,750,750,750,0
20241024,173300,676184255,750,750,750,750,0
20241024,173200,676184255,750,750,750,750,0
20241024,173100,676184255,750,750,750,750,0
20241024,173000,676184255,750,750,750,750,0
20241024,172900,676184255,750,750,750,750,0
20241024,172800,676184255,750,750,750,750,0
20241024,172700,676184255,750,750,750,750,0
20241024,172600,676184255,750,750,750,750,0
20241024,172500,676184255,750,750,750,750,0
20241024,172400,676184255,750,750,750,750,0
20241024,172300,676184255,750,750,750,750,0
20241024,172200,676184255,750,750,750,750,16507
20241024,172100,676184255,750,750,750,750,0
20241024,172000,676184255,750,750,750,750,0
20241024,171900,676184255,750,750,750,750,0
20241024,171800,676184255,750,750,750,750,0
20241024,171700,676184255,750,750,750,750,0
20241024,171600,676184255,750,750,750,750,0
20241024,171500,676184255,750,750,750,750,0
20241024,171400,676184255,750,750,750,750,0
20241024,171300,676184255,750,750,750,750,0
20241024,171200,676184255,750,750,750,750,0
20241024,171100,676184255,750,750,750,750,0
20241024,171000,676184255,750,750,750,750,0
20241024,170900,676184255,750,750,750,750,0
20241024,170800,676184255,750,750,750,750,0
20241024,170700,676184255,750,750,750,750,0
20241024,170600,676184255,750,750,750,750,0
20241024,170500,676184255,750,750,750,750,0
20241024,170400,676184255,750,750,750,750,0
20241024,170300,676184255,750,750,750,750,0
20241024,170200,676184255,750,750,750,750,0
20241024,170100,676184255,750,750,750,750,0
20241024,170000,676184255,750,750,750,750,0
20241024,165900,676184255,750,750,750,750,0
20241024,165800,676184255,750,750,750,750,0
20241024,165700,676184255,750,750,750,750,0
20241024,165600,676184255,750,750,750,750,0
20241024,165500,676184255,750,750,750,750,0
20241024,165400,676184255,750,750,750,750,0
20241024,165300,676184255,750,750,750,750,0
20241024,165200,676184255,750,750,750,750,16507
20241024,165100,676184255,750,750,750,750,0
20241024,165000,676184255,750,750,750,750,0
20241024,164900,676184255,750,750,750,750,0
20241024,164800,676184255,750,750,750,750,0
20241024,164700,676184255,750,750,750,750,0
20241024,164600,676184255,750,750,750,750,0
20241024,164500,676184255,750,750,750,750,0
20241024,164400,676184255,750,750,750,750,0
20241024,164300,676184255,750,750,750,750,0
20241024,164200,676184255,750,750,750,750,0
20241024,164100,676184255,750,750,750,750,0
20241024,164000,676184255,750,750,750,750,0
20241024,163900,676184255,750,750,750,750,0
20241024,163800,676184255,750,750,750,750,0
20241024,163700,676184255,750,750,750,750,0
20241024,163600,676184255,750,750,750,750,0
20241024,163500,676184255,750,750,750,750,0
20241024,163400,676184255,750,750,750,750,0
20241024,163300,676184255,750,750,750,750,0
20241024,163200,676184255,750,750,750,750,0
20241024,163100,676184255,750,750,750,750,0
20241024,163000,676184255,750,750,750,750,0
20241024,162900,676184255,750,750,750,750,0
20241024,162800,676184255,750,750,750,750,0
20241024,162700,676184255,750,750,750,750,0
20241024,162600,676184255,750,750,750,750,0
20241024,162500,676184255,750,750,750,750,0
20241024,162400,676184255,750,750,750,750,0
20241024,162300,676184255,750,750,750,750,0
20241024,162200,676184255,750,750,750,750,16507
20241024,162100,676184255,750,750,750,750,0
20241024,162000,676184255,750,750,750,750,0
20241024,161900,676184255,750,750,750,750,0
20241024,161800,676184255,750,750,750,750,0
20241024,161700,676184255,750,750,750,750,0
20241024,161600,676184255,750,750,750,750,0
20241024,161500,676184255,750,750,750,750,0
20241024,161400,676184255,750,750,750,750,0
20241024,161300,676184255,750,750,750,750,0
20241024,161200,676184255,750,750,750,750,0
20241024,161100,676184255,750,750,750,750,0
20241024,161000,676184255,750,750,750,750,0
20241024,160900,676184255,750,750,750,750,0
20241024,160800,676184255,750,750,750,750,0
20241024,160700,676184255,750,750,750,750,0
20241024,160600,676184255,750,750,750,750,0
20241024,160500,676184255,750,750,750,750,0
20241024,160400,676184255,750,750,750,750,0
20241024,160300,676184255,750,750,750,750,0
20241024,160200,676184255,750,750,750,750,0
20241024,160100,676184255,750,750,750,750,0
20241024,160000,676184255,750,750,750,750,0
20241024,155900,676184255,750,750,750,750,0
20241024,155800,676184255,750,750,750,750,0
20241024,155700,676184255,750,750,750,750,0
20241024,155600,676184255,750,750,750,750,0
20241024,155500,676184255,750,750,750,750,0
20241024,155400,676184255,750,750,750,750,0
20241024,155300,676184255,750,750,750,750,0
20241024,155200,676184255,750,750,750,750,16507
20241024,155100,676184255,750,750,750,750,0
20241024,155000,676184255,750,750,750,750,0
20241024,154900,676184255,750,750,750,750,0
20241024,154800,676184255,750,750,750,750,0
20241024,154700,676184255,750,750,750,750,0
20241024,154600,676184255,750,750,750,750,0
20241024,154500,676184255,750,750,750,750,0
20241024,154400,676184255,750,750,750,750,0
20241024,154300,676184255,750,750,750,750,0
20241024,154200,676184255,750,750,750,750,0
20241024,154100,676184255,750,750,750,750,0
20241024,154000,676184255,750,750,750,750,0
20241024,153900,676184255,750,750,750,750,0
20241024,153800,676184255,750,750,750,750,0
20241024,153700,676184255,750,750,750,750,0
20241024,153600,676184255,750,750,750,750,0
20241024,153500,676184255,750,750,750,750,0
20241024,153400,676184255,750,750,750,750,0
20241024,153300,676184255,750,750,750,750,0
20241024,153200,676184255,750,750,750,750,0
20241024,153100,676184255,750,750,750,750,0
20241024,153000,676184255,750,750,750,750,16507
20241024,152900,663804005,754,754,754,754,0
20241024,152800,663804005,754,754,754,754,0
20241024,152700,663804005,754,754,754,754,0
20241024,152600,663804005,754,754,754,754,0
20241024,152500,663804005,754,754,754,754,0
20241024,152400,663804005,754,754,754,754,0
20241024,152300,663804005,754,754,754,754,0
20241024,152200,663804005,754,754,754,754,0
20241024,152100,663804005,754,754,754,754,0
20241024,152000,663804005,754,754,754,754,0
20241024,151900,663804005,754,751,754,750,11821
20241024,151800,654927642,751,750,751,750,464
20241024,151700,654579597,751,751,751,751,1116
20241024,151600,653741481,751,751,751,750,5647
20241024,151500,649503849,751,753,753,751,8827
20241024,151400,642872239,753,753,753,753,1000
20241024,151300,642119239,754,754,754,752,1133
20241024,151200,641267039,754,754,754,754,3
20241024,151100,641264777,754,753,754,753,2459
20241024,151000,639413148,753,753,753,753,0
20241024,150900,639413148,753,753,753,753,3
20241024,150800,639410889,753,755,755,751,4223
20241024,150700,636234956,755,754,755,754,102
20241024,150600,636158046,752,755,755,752,3638
20241024,150500,633419060,756,755,756,755,5005
20241024,150400,629640280,755,755,755,755,2005
20241024,150300,628126505,754,754,754,754,8500
20241024,150200,621717505,754,754,754,754,0
20241024,150100,621717505,754,754,754,754,0
20241024,150000,621717505,754,754,754,754,0
20241024,145900,621717505,754,754,754,754,5
20241024,145800,621713735,753,753,754,753,1103
20241024,145700,620883175,754,754,754,754,0
20241024,145600,620883175,754,753,754,753,2090
20241024,145500,619309317,753,753,754,753,20
20241024,145400,619294252,753,752,753,752,800
20241024,145300,618691952,752,752,752,752,520
20241024,145200,618300912,752,752,752,752,0
20241024,145100,618300912,752,752,752,752,0
20241024,145000,618300912,752,752,752,752,1916
20241024,144900,616860080,752,752,752,752,782
20241024,144800,616272016,752,754,754,752,16
20241024,144700,616259962,754,754,754,754,0
20241024,144600,616259962,754,752,754,752,174
20241024,144500,616129112,752,752,752,752,2910
20241024,144400,613940792,754,752,754,752,1531
20241024,144300,612789448,752,753,753,751,13035
20241024,144200,602987207,753,753,753,753,1
20241024,144100,602986454,752,753,753,752,65
20241024,144000,602937564,752,752,752,752,3976
20241024,143900,599947612,753,753,753,753,0
20241024,143800,599947612,753,753,753,753,0
20241024,143700,599947612,753,752,753,752,135
20241024,143600,599845992,752,752,752,752,0
20241024,143500,599845992,752,753,753,752,999
20241024,143400,599094543,753,753,755,753,935
20241024,143300,598390486,753,753,753,753,0
20241024,143200,598390486,753,755,755,753,313
20241024,143100,598154724,754,755,755,754,19
20241024,143000,598140393,754,754,754,754,214
20241024,142900,597979037,753,753,753,753,0
20241024,142800,597979037,753,753,753,753,9065
20241024,142700,591153092,754,754,754,754,1683
20241024,142600,589884110,754,754,754,754,0
20241024,142500,589884110,754,754,754,754,67
20241024,142400,589833592,754,754,754,754,0
20241024,142300,589833592,754,754,754,754,0
20241024,142200,589833592,754,753,754,753,1455
20241024,142100,588737822,753,753,753,753,5225
20241024,142000,584803397,754,754,754,754,70
20241024,141900,584750617,754,754,754,754,2920
20241024,141800,582548937,754,754,754,754,500
20241024,141700,582171937,755,755,755,755,100
20241024,141600,582096437,754,754,754,754,1500
20241024,141500,580965437,755,756,756,755,220
20241024,141400,580799122,756,754,756,754,6350
20241024,141300,576010524,756,755,756,755,2
20241024,141200,576009013,756,756,756,754,4501
20241024,141100,572610756,756,756,756,756,600
20241024,141000,572157156,755,755,755,755,1000
20241024,140900,571402156,755,754,755,754,129
20241024,140800,571304846,754,754,754,754,500
20241024,140700,570927846,755,755,755,755,0
20241024,140600,570927846,755,755,755,755,12
20241024,140500,570918786,754,755,755,754,151
20241024,140400,570804881,756,756,756,756,152
20241024,140300,570689969,756,756,756,756,12
20241024,140200,570680897,756,755,756,753,10420
20241024,140100,562822720,754,755,755,754,5249
20241024,140000,558864972,755,755,755,755,0
20241024,135900,558864972,755,755,755,755,53
20241024,135800,558824957,755,755,755,755,13
20241024,135700,558815142,755,755,755,755,336
20241024,135600,558561462,754,754,754,754,1003
20241024,135500,557805200,755,755,755,755,0
20241024,135400,557805200,755,753,755,752,297
20241024,135300,557581567,753,753,753,753,605
20241024,135200,557126002,753,753,753,753,29
20241024,135100,557104165,755,755,755,755,4
20241024,135000,557101145,755,755,755,755,5
20241024,134900,557097370,755,755,755,753,1007
20241024,134800,556339085,755,755,755,755,2
20241024,134700,556337575,755,754,755,753,401
20241024,134600,556035567,755,755,755,755,3330
20241024,134500,553521417,755,755,755,755,0
20241024,134400,553521417,755,755,755,755,6051
20241024,134300,548952912,755,755,755,755,0
20241024,134200,548952912,755,755,755,755,0
20241024,134100,548952912,755,755,755,755,0
20241024,134000,548952912,755,755,755,755,0
20241024,133900,548952912,755,755,755,755,2
20241024,133800,548951402,755,755,755,753,1501
20241024,133700,547820147,755,755,755,754,21
20241024,133600,547804297,755,755,755,755,1
20241024,133500,547803542,755,754,755,754,20
20241024,133400,547788457,755,753,755,753,38
20241024,133300,547759837,755,754,755,754,18
20241024,133200,547746264,755,755,755,755,1
20241024,133100,547745509,755,755,755,753,8
20241024,133000,547739481,755,754,755,754,502
20241024,132900,547360971,754,753,754,753,75
20241024,132800,547304491,753,753,753,753,4000
20241024,132700,544292491,753,753,753,753,863
20241024,132600,543642652,753,754,754,753,1859
20241024,132500,542241766,754,754,754,754,0
20241024,132400,542241766,754,754,754,754,50
20241024,132300,542204066,754,754,754,754,60
20241024,132200,542158826,754,754,754,754,162
20241024,132100,542036678,754,754,754,754,8
20241024,132000,542030646,754,754,754,754,2
20241024,131900,542029138,754,754,754,754,2
20241024,131800,542027630,754,754,754,754,706
20241024,131700,541495306,754,754,754,754,0
20241024,131600,541495306,754,754,754,754,24
20241024,131500,541477210,754,754,754,754,90
20241024,131400,541409350,754,753,754,753,1011
20241024,131300,540648056,754,754,754,754,153
20241024,131200,540532694,754,754,754,754,1000
20241024,131100,539778694,754,754,754,754,1056
20241024,131000,538982470,755,755,755,755,1017
20241024,130900,538214635,755,755,755,755,0
20241024,130800,538214635,755,755,755,755,0
20241024,130700,538214635,755,755,755,755,437
20241024,130600,537884700,754,754,754,754,0
20241024,130500,537884700,754,754,754,754,20
20241024,130400,537869620,754,754,754,754,0
20241024,130300,537869620,754,754,754,754,700
20241024,130200,537341820,754,754,754,754,81
20241024,130100,537280746,754,755,755,754,785
20241024,130000,536688093,755,755,755,755,0
20241024,125900,536688093,755,755,755,755,2
20241024,125800,536686583,755,754,755,754,3194
20241024,125700,534275152,754,753,754,752,3105
20241024,125600,531939882,753,753,753,753,0
20241024,125500,531939882,753,753,753,753,103
20241024,125400,531862323,752,753,753,752,400
20241024,125300,531561423,753,753,754,753,5071
20241024,125200,527742860,754,754,754,753,217
20241024,125100,527579249,754,754,754,754,567
20241024,125000,527151731,755,755,755,755,1
20241024,124900,527150976,755,755,755,755,0
20241024,124800,527150976,755,755,755,755,0
20241024,124700,527150976,755,755,755,755,0
20241024,124600,527150976,755,755,755,755,501
20241024,124500,526772721,754,754,754,754,999
20241024,124400,526019475,754,754,754,754,18786
20241024,124300,511854831,754,754,754,754,0
20241024,124200,511854831,754,755,755,754,1017
20241024,124100,511087996,755,755,755,755,0
20241024,124000,511087996,755,756,756,755,1449
20241024,123900,509993901,757,757,757,756,431
20241024,123800,509667652,758,758,758,758,69
20241024,123700,509615350,758,758,758,758,101
20241024,123600,509538792,756,756,756,756,8698
20241024,123500,502963104,757,757,757,757,0
20241024,123400,502963104,757,757,757,757,30
20241024,123300,502940394,756,757,757,756,3969
20241024,123200,499937861,758,758,758,758,0
20241024,123100,499937861,758,758,758,758,17
20241024,123000,499924975,758,758,758,758,2
20241024,122900,499923459,758,758,758,758,0
20241024,122800,499923459,758,757,758,757,219
20241024,122700,499757476,757,758,758,757,1326
20241024,122600,498753684,758,758,758,758,300
20241024,122500,498526284,758,758,758,758,5
20241024,122400,498522494,758,758,758,758,279
20241024,122300,498311012,757,757,757,757,2
20241024,122200,498309498,757,757,757,757,1862
20241024,122100,496899964,757,757,757,757,0
20241024,122000,496899964,757,757,757,757,206
20241024,121900,496744022,757,757,757,757,0
20241024,121800,496744022,757,757,757,757,674
20241024,121700,496233804,757,757,757,757,0
20241024,121600,496233804,757,757,757,757,4
20241024,121500,496230776,757,757,757,757,603
20241024,121400,495774305,757,757,757,757,0
20241024,121300,495774305,757,758,758,757,19390
20241024,121200,481095075,758,758,758,758,0
20241024,121100,481095075,758,759,759,758,6
20241024,121000,481090524,759,757,759,757,1700
20241024,120900,479801024,757,757,757,757,0
20241024,120800,479801024,757,757,757,757,1235
20241024,120700,478866129,757,757,758,757,3070
20241024,120600,476542137,758,759,759,758,57
20241024,120500,476498930,760,760,760,760,0
20241024,120400,476498930,760,758,760,758,5000
20241024,120300,472703594,758,757,758,757,1419
20241024,120200,471628139,757,757,757,757,501
20241024,120100,471248882,757,757,757,757,250
20241024,120000,471059632,758,758,758,758,175
20241024,115900,470926982,758,758,758,758,10
20241024,115800,470919402,757,757,757,757,436
20241024,115700,470589350,757,757,757,757,1047
20241024,115600,469796771,757,756,757,756,1030
20241024,115500,469017861,756,755,756,755,28617
20241024,115400,447393048,756,755,756,755,526
20241024,115300,446995892,755,755,755,755,0
20241024,115200,446995892,755,756,756,755,1320
20241024,115100,445999290,754,754,754,754,0
20241024,115000,445999290,754,754,754,754,0
20241024,114900,445999290,754,754,754,754,0
20241024,114800,445999290,754,755,755,754,600
20241024,114700,445546889,755,755,755,755,0
20241024,114600,445546889,755,755,755,755,527
20241024,114500,445149004,756,756,756,756,0
20241024,114400,445149004,756,754,756,754,206
20241024,114300,444993396,754,754,754,754,1193
20241024,114200,444093874,754,754,754,754,0
20241024,114100,444093874,754,753,754,753,1403
20241024,114000,443036027,753,753,753,753,10687
20241024,113900,434988716,753,753,753,753,51
20241024,113800,434950313,753,750,753,749,1019
20241024,113700,434186923,749,750,750,749,7800
20241024,113600,428342181,752,750,752,750,10883
20241024,113500,420175931,751,752,752,751,57
20241024,113400,420133074,752,751,753,751,129
20241024,113300,420035994,751,751,751,750,3533
20241024,113200,417385224,751,753,753,751,2301
20241024,113100,415657168,750,750,750,750,0
20241024,113000,415657168,750,750,753,750,354
20241024,112900,415391633,750,750,752,749,24050
20241024,112800,397366726,751,753,754,750,36116
20241024,112700,370235489,755,755,755,752,7995
20241024,112600,364199726,752,755,758,750,131993
20241024,112500,264958343,755,760,760,755,27002
20241024,112400,244549642,760,759,760,759,5523
20241024,112300,240353162,760,758,760,757,46
20241024,112200,240318231,760,760,760,760,393
20241024,112100,240019551,757,760,760,757,3296
20241024,112000,237524290,760,760,760,760,2
20241024,111900,237522770,757,758,758,757,704
20241024,111800,236989645,757,757,757,757,0
20241024,111700,236989645,757,757,757,757,0
20241024,111600,236989645,757,758,758,757,200
20241024,111500,236838077,760,760,760,760,0
20241024,111400,236838077,760,760,760,760,90
20241024,111300,236769677,760,760,760,760,106
20241024,111200,236689117,760,760,760,760,100
20241024,111100,236613117,758,758,758,758,2617
20241024,111000,234629431,758,758,758,758,2000
20241024,110900,233113431,758,758,758,758,1525
20241024,110800,231957481,758,758,758,758,265
20241024,110700,231756611,758,758,758,758,280
20241024,110600,231544371,758,758,758,758,5050
20241024,110500,227716471,758,758,758,758,0
20241024,110400,227716471,758,759,759,757,2439
20241024,110300,225868517,759,759,759,759,461
20241024,110200,225518618,759,759,759,759,2000
20241024,110100,224000618,761,761,761,761,2000
20241024,110000,222478618,758,761,761,758,2024
20241024,105900,220944336,758,758,758,758,10
20241024,105800,220936756,759,760,760,759,847
20241024,105700,220293808,760,760,760,760,0
20241024,105600,220293808,760,759,760,759,13352
20241024,105500,210146830,758,758,758,758,0
20241024,105400,210146830,758,758,758,758,0
20241024,105300,210146830,758,758,758,758,11
20241024,105200,210138492,760,760,760,760,1
20241024,105100,210137732,758,758,760,758,102
20241024,105000,210060413,760,760,760,760,5
20241024,104900,210056613,758,758,758,758,500
20241024,104800,209677613,758,758,758,758,0
20241024,104700,209677613,758,758,758,758,4166
20241024,104600,206519785,759,757,759,757,1004
20241024,104500,205759749,757,758,759,757,1202
20241024,104400,204849004,759,759,759,759,1920
20241024,104300,203391724,759,759,759,759,702
20241024,104200,202858906,758,758,758,758,3471
20241024,104100,200227888,759,759,759,759,2038
20241024,104000,198681046,759,759,759,759,162
20241024,103900,198558088,759,760,760,759,3001
20241024,103800,196280328,759,759,759,759,0
20241024,103700,196280328,759,760,760,759,2781
20241024,103600,194167849,760,760,760,760,4
20241024,103500,194164809,760,760,760,760,148
20241024,103400,194052329,760,760,760,760,1445
20241024,103300,192954129,760,761,761,760,10
20241024,103200,192946524,761,758,761,758,1045
20241024,103100,192151999,758,761,761,758,2818
20241024,103000,190009820,759,761,761,759,1070
20241024,102900,189197688,759,759,759,759,4
20241024,102800,189194652,761,761,761,761,673
20241024,102700,188682499,761,761,761,761,96
20241024,102600,188609443,761,760,761,760,11090
20241024,102500,180177043,760,758,760,758,4673
20241024,102400,176627769,758,760,760,758,53
20241024,102300,176587585,760,760,760,760,8
20241024,102200,176581505,760,758,760,758,48
20241024,102100,176545045,758,760,760,758,1149
20241024,102000,175672875,758,758,758,758,7090
20241024,101900,170298655,760,760,761,760,4521
20241024,101800,166861717,760,760,760,760,100
20241024,101700,166785717,760,759,760,758,1031
20241024,101600,166002214,758,758,758,758,19
20241024,101500,165987812,757,757,757,757,546
20241024,101400,165574490,757,757,757,757,0
20241024,101300,165574490,757,757,757,757,5000
20241024,101200,161789490,761,756,761,756,201
20241024,101100,161637529,756,756,756,756,0
20241024,101000,161637529,756,758,761,756,12427
20241024,100900,152233228,758,760,761,758,7551
20241024,100800,146497794,761,761,761,761,15
20241024,100700,146486379,761,761,761,760,1357
20241024,100600,145454704,761,761,762,757,2686
20241024,100500,143416400,762,763,763,762,644
20241024,100400,142925169,763,763,763,762,25
20241024,100300,142906103,763,763,763,761,521
20241024,100200,142508620,763,760,763,760,2
20241024,100100,142507097,763,759,763,759,101
20241024,100000,142430434,763,761,763,759,2877
20241024,095900,140241947,763,763,763,763,22
20241024,095800,140225161,763,762,763,762,11
20241024,095700,140216778,762,760,763,760,160
20241024,095600,140094859,763,763,763,763,80
20241024,095500,140033819,763,763,763,763,1
20241024,095400,140033056,759,760,760,759,1705
20241024,095300,138737956,761,761,761,761,3990
20241024,095200,135701566,759,760,760,759,3651
20241024,095100,132930367,760,760,761,760,130
20241024,095000,132831557,760,760,760,760,463
20241024,094900,132479677,760,760,760,760,22
20241024,094800,132462957,761,760,761,759,1030
20241024,094700,131680919,761,761,761,761,4
20241024,094600,131677875,760,762,762,760,1051
20241024,094500,130878695,762,762,762,762,310
20241024,094400,130642475,762,762,762,762,112
20241024,094300,130557131,761,761,761,761,203
20241024,094200,130402648,761,758,762,758,19
20241024,094100,130388233,758,759,759,758,1395
20241024,094000,129330428,760,760,761,760,259
20241024,093900,129133488,760,760,760,760,1071
20241024,093800,128319528,760,760,760,760,0
20241024,093700,128319528,760,760,760,760,1
20241024,093600,128318768,758,758,758,758,500
20241024,093500,127939768,758,762,762,758,5961
20241024,093400,123420889,762,763,763,758,305
20241024,093300,123188828,758,757,763,757,1308
20241024,093200,122198326,759,759,761,757,4415
20241024,093100,118843541,759,759,759,757,59
20241024,093000,118798824,757,757,757,757,14148
20241024,092900,108088788,757,762,762,757,3125
20241024,092800,105718864,762,762,762,762,3
20241024,092700,105716578,763,759,763,759,69
20241024,092600,105664007,759,759,759,759,1649
20241024,092500,104412416,759,763,763,759,804
20241024,092400,103802124,760,761,761,760,4000
20241024,092300,100762122,761,759,761,758,12445
20241024,092200,91298483,760,759,760,759,545
20241024,092100,90884297,759,759,759,759,1500
20241024,092000,89745797,759,759,760,759,1906
20241024,091900,88298332,759,757,759,756,555
20241024,091800,87878514,757,758,761,757,7166
20241024,091700,82453572,758,761,761,758,20384
20241024,091600,66972051,762,762,765,761,6227
20241024,091500,62229951,765,765,765,765,140
20241024,091400,62122851,765,762,765,762,251
20241024,091300,61931586,761,762,763,761,5710
20241024,091200,57583124,762,764,764,762,2200
20241024,091100,55906594,764,763,764,763,8029
20241024,091000,49774245,762,765,765,762,7216
20241024,090900,44256655,763,767,767,762,3901
20241024,090800,41281352,766,766,767,765,148
20241024,090700,41167993,766,764,767,762,5035
20241024,090600,37315415,764,761,766,760,16033
20241024,090500,25113583,760,760,764,760,1399
20241024,090400,24050315,760,767,767,758,14859
20241024,090300,12736593,768,770,775,768,131
20241024,090200,12635448,764,765,769,764,2655
20241024,090100,10604714,766,771,771,766,8072
20241024,090000,4400243,770,778,778,770,5668