stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,185200,751890611,736,736,736,736,23122
20241025,185100,751890611,736,736,736,736,0
20241025,185000,751890611,736,736,736,736,0
20241025,184900,751890611,736,736,736,736,0
20241025,184800,751890611,736,736,736,736,0
20241025,184700,751890611,736,736,736,736,0
20241025,184600,751890611,736,736,736,736,0
20241025,184500,751890611,736,736,736,736,0
20241025,184400,751890611,736,736,736,736,0
20241025,184300,751890611,736,736,736,736,0
20241025,184200,751890611,736,736,736,736,0
20241025,184100,751890611,736,736,736,736,0
20241025,184000,751890611,736,736,736,736,0
20241025,183900,751890611,736,736,736,736,0
20241025,183800,751890611,736,736,736,736,0
20241025,183700,751890611,736,736,736,736,0
20241025,183600,751890611,736,736,736,736,0
20241025,183500,751890611,736,736,736,736,0
20241025,183400,751890611,736,736,736,736,0
20241025,183300,751890611,736,736,736,736,0
20241025,183200,751890611,736,736,736,736,0
20241025,183100,751890611,736,736,736,736,0
20241025,183000,751890611,736,736,736,736,0
20241025,182900,751890611,736,736,736,736,0
20241025,182800,751890611,736,736,736,736,0
20241025,182700,751890611,736,736,736,736,0
20241025,182600,751890611,736,736,736,736,0
20241025,182500,751890611,736,736,736,736,0
20241025,182400,751890611,736,736,736,736,0
20241025,182300,751890611,736,736,736,736,0
20241025,182200,751890611,736,736,736,736,23122
20241025,182100,751890611,736,736,736,736,0
20241025,182000,751890611,736,736,736,736,0
20241025,181900,751890611,736,736,736,736,0
20241025,181800,751890611,736,736,736,736,0
20241025,181700,751890611,736,736,736,736,0
20241025,181600,751890611,736,736,736,736,0
20241025,181500,751890611,736,736,736,736,0
20241025,181400,751890611,736,736,736,736,0
20241025,181300,751890611,736,736,736,736,0
20241025,181200,751890611,736,736,736,736,0
20241025,181100,751890611,736,736,736,736,0
20241025,181000,751890611,736,736,736,736,0
20241025,180900,751890611,736,736,736,736,0
20241025,180800,751890611,736,736,736,736,0
20241025,180700,751890611,736,736,736,736,0
20241025,180600,751890611,736,736,736,736,0
20241025,180500,751890611,736,736,736,736,0
20241025,180400,751890611,736,736,736,736,0
20241025,180300,751890611,736,736,736,736,0
20241025,180200,751890611,736,736,736,736,0
20241025,180100,751890611,736,736,736,736,0
20241025,180000,751890611,736,736,736,736,0
20241025,175900,751890611,736,736,736,736,0
20241025,175800,751890611,736,736,736,736,0
20241025,175700,751890611,736,736,736,736,0
20241025,175600,751890611,736,736,736,736,0
20241025,175500,751890611,736,736,736,736,0
20241025,175400,751890611,736,736,736,736,0
20241025,175300,751890611,736,736,736,736,0
20241025,175200,751890611,736,736,736,736,23122
20241025,175100,751890611,736,736,736,736,0
20241025,175000,751890611,736,736,736,736,0
20241025,174900,751890611,736,736,736,736,0
20241025,174800,751890611,736,736,736,736,0
20241025,174700,751890611,736,736,736,736,0
20241025,174600,751890611,736,736,736,736,0
20241025,174500,751890611,736,736,736,736,0
20241025,174400,751890611,736,736,736,736,0
20241025,174300,751890611,736,736,736,736,0
20241025,174200,751890611,736,736,736,736,0
20241025,174100,751890611,736,736,736,736,0
20241025,174000,751890611,736,736,736,736,0
20241025,173900,751890611,736,736,736,736,0
20241025,173800,751890611,736,736,736,736,0
20241025,173700,751890611,736,736,736,736,0
20241025,173600,751890611,736,736,736,736,0
20241025,173500,751890611,736,736,736,736,0
20241025,173400,751890611,736,736,736,736,0
20241025,173300,751890611,736,736,736,736,0
20241025,173200,751890611,736,736,736,736,0
20241025,173100,751890611,736,736,736,736,0
20241025,173000,751890611,736,736,736,736,0
20241025,172900,751890611,736,736,736,736,0
20241025,172800,751890611,736,736,736,736,0
20241025,172700,751890611,736,736,736,736,0
20241025,172600,751890611,736,736,736,736,0
20241025,172500,751890611,736,736,736,736,0
20241025,172400,751890611,736,736,736,736,0
20241025,172300,751890611,736,736,736,736,0
20241025,172200,751890611,736,736,736,736,23122
20241025,172100,751890611,736,736,736,736,0
20241025,172000,751890611,736,736,736,736,0
20241025,171900,751890611,736,736,736,736,0
20241025,171800,751890611,736,736,736,736,0
20241025,171700,751890611,736,736,736,736,0
20241025,171600,751890611,736,736,736,736,0
20241025,171500,751890611,736,736,736,736,0
20241025,171400,751890611,736,736,736,736,0
20241025,171300,751890611,736,736,736,736,0
20241025,171200,751890611,736,736,736,736,0
20241025,171100,751890611,736,736,736,736,0
20241025,171000,751890611,736,736,736,736,0
20241025,170900,751890611,736,736,736,736,0
20241025,170800,751890611,736,736,736,736,0
20241025,170700,751890611,736,736,736,736,0
20241025,170600,751890611,736,736,736,736,0
20241025,170500,751890611,736,736,736,736,0
20241025,170400,751890611,736,736,736,736,0
20241025,170300,751890611,736,736,736,736,0
20241025,170200,751890611,736,736,736,736,0
20241025,170100,751890611,736,736,736,736,0
20241025,170000,751890611,736,736,736,736,0
20241025,165900,751890611,736,736,736,736,0
20241025,165800,751890611,736,736,736,736,0
20241025,165700,751890611,736,736,736,736,0
20241025,165600,751890611,736,736,736,736,0
20241025,165500,751890611,736,736,736,736,0
20241025,165400,751890611,736,736,736,736,0
20241025,165300,751890611,736,736,736,736,0
20241025,165200,751890611,736,736,736,736,23122
20241025,165100,751890611,736,736,736,736,0
20241025,165000,751890611,736,736,736,736,0
20241025,164900,751890611,736,736,736,736,0
20241025,164800,751890611,736,736,736,736,0
20241025,164700,751890611,736,736,736,736,0
20241025,164600,751890611,736,736,736,736,0
20241025,164500,751890611,736,736,736,736,0
20241025,164400,751890611,736,736,736,736,0
20241025,164300,751890611,736,736,736,736,0
20241025,164200,751890611,736,736,736,736,0
20241025,164100,751890611,736,736,736,736,0
20241025,164000,751890611,736,736,736,736,0
20241025,163900,751890611,736,736,736,736,0
20241025,163800,751890611,736,736,736,736,0
20241025,163700,751890611,736,736,736,736,0
20241025,163600,751890611,736,736,736,736,0
20241025,163500,751890611,736,736,736,736,0
20241025,163400,751890611,736,736,736,736,0
20241025,163300,751890611,736,736,736,736,0
20241025,163200,751890611,736,736,736,736,0
20241025,163100,751890611,736,736,736,736,0
20241025,163000,751890611,736,736,736,736,0
20241025,162900,751890611,736,736,736,736,0
20241025,162800,751890611,736,736,736,736,0
20241025,162700,751890611,736,736,736,736,0
20241025,162600,751890611,736,736,736,736,0
20241025,162500,751890611,736,736,736,736,0
20241025,162400,751890611,736,736,736,736,0
20241025,162300,751890611,736,736,736,736,0
20241025,162200,751890611,736,736,736,736,23122
20241025,162100,751890611,736,736,736,736,0
20241025,162000,751890611,736,736,736,736,0
20241025,161900,751890611,736,736,736,736,0
20241025,161800,751890611,736,736,736,736,0
20241025,161700,751890611,736,736,736,736,0
20241025,161600,751890611,736,736,736,736,0
20241025,161500,751890611,736,736,736,736,0
20241025,161400,751890611,736,736,736,736,0
20241025,161300,751890611,736,736,736,736,0
20241025,161200,751890611,736,736,736,736,0
20241025,161100,751890611,736,736,736,736,0
20241025,161000,751890611,736,736,736,736,0
20241025,160900,751890611,736,736,736,736,0
20241025,160800,751890611,736,736,736,736,0
20241025,160700,751890611,736,736,736,736,0
20241025,160600,751890611,736,736,736,736,0
20241025,160500,751890611,736,736,736,736,0
20241025,160400,751890611,736,736,736,736,0
20241025,160300,751890611,736,736,736,736,0
20241025,160200,751890611,736,736,736,736,0
20241025,160100,751890611,736,736,736,736,0
20241025,160000,751890611,736,736,736,736,0
20241025,155900,751890611,736,736,736,736,0
20241025,155800,751890611,736,736,736,736,0
20241025,155700,751890611,736,736,736,736,0
20241025,155600,751890611,736,736,736,736,0
20241025,155500,751890611,736,736,736,736,0
20241025,155400,751890611,736,736,736,736,0
20241025,155300,751890611,736,736,736,736,0
20241025,155200,751890611,736,736,736,736,23122
20241025,155100,751890611,736,736,736,736,0
20241025,155000,751890611,736,736,736,736,0
20241025,154900,751890611,736,736,736,736,0
20241025,154800,751890611,736,736,736,736,0
20241025,154700,751890611,736,736,736,736,0
20241025,154600,751890611,736,736,736,736,0
20241025,154500,751890611,736,736,736,736,0
20241025,154400,751890611,736,736,736,736,0
20241025,154300,751890611,736,736,736,736,0
20241025,154200,751890611,736,736,736,736,0
20241025,154100,751890611,736,736,736,736,0
20241025,154000,751890611,736,736,736,736,0
20241025,153900,751890611,736,736,736,736,0
20241025,153800,751890611,736,736,736,736,0
20241025,153700,751890611,736,736,736,736,0
20241025,153600,751890611,736,736,736,736,0
20241025,153500,751890611,736,736,736,736,0
20241025,153400,751890611,736,736,736,736,0
20241025,153300,751890611,736,736,736,736,0
20241025,153200,751890611,736,736,736,736,0
20241025,153100,751890611,736,736,736,736,0
20241025,153000,751890611,736,736,736,736,23122
20241025,152900,734872819,741,741,741,741,0
20241025,152800,734872819,741,741,741,741,0
20241025,152700,734872819,741,741,741,741,0
20241025,152600,734872819,741,741,741,741,0
20241025,152500,734872819,741,741,741,741,0
20241025,152400,734872819,741,741,741,741,0
20241025,152300,734872819,741,741,741,741,0
20241025,152200,734872819,741,741,741,741,0
20241025,152100,734872819,741,741,741,741,0
20241025,152000,734872819,741,741,741,741,0
20241025,151900,734872819,741,740,741,738,1561
20241025,151800,733716233,741,737,741,737,253
20241025,151700,733529760,737,741,741,736,7964
20241025,151600,727654833,741,736,741,736,16276
20241025,151500,715626258,736,737,739,736,2734
20241025,151400,713610993,737,737,737,736,8824
20241025,151300,707116269,737,739,739,737,2438
20241025,151200,705318475,737,738,739,737,7443
20241025,151100,699826715,738,737,739,737,1390
20241025,151000,698801779,738,737,738,736,4467
20241025,150900,695510145,736,737,739,736,4682
20241025,150800,692059179,737,740,740,737,2028
20241025,150700,690562429,741,741,741,740,5314
20241025,150600,686628865,740,738,741,738,6967
20241025,150500,681477935,738,738,740,738,1394
20241025,150400,680448153,740,739,741,738,11636
20241025,150300,671854193,740,738,740,738,1039
20241025,150200,671086915,738,739,739,738,4542
20241025,150100,667733502,739,738,739,737,2370
20241025,150000,665983454,737,737,737,737,445
20241025,145900,665655489,737,738,739,737,1932
20241025,145800,664229876,738,739,739,738,5447
20241025,145700,660204741,739,738,740,738,7948
20241025,145600,654328183,739,736,739,735,479
20241025,145500,653976096,735,736,738,735,742
20241025,145400,653429982,736,736,736,736,2692
20241025,145300,651448670,736,737,739,736,1161
20241025,145200,650593156,737,736,737,736,450
20241025,145100,650261951,737,738,738,737,587
20241025,145000,649828943,735,735,738,735,2535
20241025,144900,647965703,735,736,736,734,3798
20241025,144800,645173474,736,736,736,736,395
20241025,144700,644882754,739,736,739,735,6973
20241025,144600,639755902,735,739,739,735,11734
20241025,144500,631118208,738,736,738,736,5549
20241025,144400,627025840,736,736,738,736,248
20241025,144300,626843242,736,736,736,736,198
20241025,144200,626697514,737,737,737,736,5395
20241025,144100,622726399,737,737,737,737,1197
20241025,144000,621844210,737,737,737,737,198
20241025,143900,621698284,738,738,738,738,397
20241025,143800,621405298,738,738,738,738,698
20241025,143700,620890174,738,738,740,738,1556
20241025,143600,619741836,741,741,741,741,0
20241025,143500,619741836,741,741,741,741,0
20241025,143400,619741836,741,741,741,741,300
20241025,143300,619519536,741,741,741,741,4
20241025,143200,619516572,741,741,741,740,847
20241025,143100,618889382,740,740,740,740,2400
20241025,143000,617113382,740,740,740,740,0
20241025,142900,617113382,740,740,740,740,0
20241025,142800,617113382,740,737,740,735,13335
20241025,142700,607261292,737,739,739,737,1032
20241025,142600,606498708,739,739,739,739,329
20241025,142500,606255577,739,740,740,735,5057
20241025,142400,602534705,740,740,740,740,55
20241025,142300,602494005,737,738,738,737,3380
20241025,142200,600002792,740,740,740,740,626
20241025,142100,599539552,740,738,740,738,41
20241025,142000,599509214,738,738,738,738,40
20241025,141900,599479694,740,740,740,740,0
20241025,141800,599479694,740,740,740,740,5
20241025,141700,599475994,737,737,737,737,1000
20241025,141600,598738994,736,739,739,736,1007
20241025,141500,597996740,738,738,738,738,200
20241025,141400,597849140,738,738,738,738,0
20241025,141300,597849140,738,738,738,738,103
20241025,141200,597773126,740,738,740,737,117
20241025,141100,597686857,741,741,741,736,18615
20241025,141000,583960226,742,742,742,741,1006
20241025,140900,583214774,742,742,742,742,2
20241025,140800,583213290,742,742,742,742,0
20241025,140700,583213290,742,742,742,742,0
20241025,140600,583213290,742,742,742,742,10
20241025,140500,583205870,742,742,742,742,100
20241025,140400,583131670,742,742,742,742,20
20241025,140300,583116830,741,741,741,741,0
20241025,140200,583116830,741,741,741,741,0
20241025,140100,583116830,741,741,741,741,0
20241025,140000,583116830,741,741,741,741,363
20241025,135900,582847847,741,741,741,741,3000
20241025,135800,580624847,742,742,742,742,0
20241025,135700,580624847,742,742,742,738,16179
20241025,135600,568653616,746,746,746,746,3
20241025,135500,568651378,746,746,746,746,0
20241025,135400,568651378,746,746,746,746,0
20241025,135300,568651378,746,746,746,746,46
20241025,135200,568617062,747,747,747,747,0
20241025,135100,568617062,747,740,747,740,46361
20241025,135000,534141391,740,740,740,740,0
20241025,134900,534141391,740,740,740,740,3710
20241025,134800,531395991,741,741,741,741,0
20241025,134700,531395991,741,741,741,741,300
20241025,134600,531173691,740,741,742,740,6936
20241025,134500,526028278,741,741,741,741,100
20241025,134400,525954178,740,742,742,740,2255
20241025,134300,524285348,742,742,742,742,45
20241025,134200,524251958,742,742,744,742,4694
20241025,134100,520769002,741,741,742,741,10001
20241025,134000,513348263,742,741,742,741,10000
20241025,133900,505928265,740,740,740,740,2
20241025,133800,505926785,742,742,742,742,0
20241025,133700,505926785,742,742,742,742,1
20241025,133600,505926043,741,742,742,741,19269
20241025,133500,491638458,745,743,745,742,4318
20241025,133400,488427450,742,742,742,742,0
20241025,133300,488427450,742,741,742,741,6663
20241025,133200,483485984,741,741,741,741,0
20241025,133100,483485984,741,740,741,740,2720
20241025,133000,481472295,738,738,738,738,1795
20241025,132900,480147585,737,738,738,737,500
20241025,132800,479779014,737,741,741,737,1002
20241025,132700,479039935,738,738,738,737,121
20241025,132600,478950726,738,740,742,737,9109
20241025,132500,472230312,743,743,743,742,14
20241025,132400,472219913,743,743,743,743,0
20241025,132300,472219913,743,743,743,739,2071
20241025,132200,470689110,739,740,740,739,1363
20241025,132100,469681565,744,740,744,740,589
20241025,132000,469245665,744,741,744,740,1004
20241025,131900,468502683,745,745,745,740,11047
20241025,131800,460326642,745,746,746,741,3535
20241025,131700,457705486,746,746,746,746,19
20241025,131600,457691312,746,742,746,741,2020
20241025,131500,456193411,746,745,746,742,1040
20241025,131400,455421591,746,746,746,746,130
20241025,131300,455324611,746,745,746,745,4264
20241025,131200,452147920,745,744,745,742,461
20241025,131100,451805425,746,746,746,746,1500
20241025,131000,450686425,744,743,744,743,1407
20241025,130900,449639972,743,743,743,743,20
20241025,130800,449625112,744,742,744,741,3512
20241025,130700,447021099,742,742,742,742,995
20241025,130600,446282809,742,742,742,742,8081
20241025,130500,440286707,742,743,743,742,21919
20241025,130400,424022714,743,743,743,743,2000
20241025,130300,422536714,744,744,744,744,5
20241025,130200,422532994,744,744,744,744,24
20241025,130100,422515138,746,746,746,746,5084
20241025,130000,418722474,744,744,744,744,1655
20241025,125900,417491154,742,743,743,742,1000
20241025,125800,416749104,744,744,744,744,0
20241025,125700,416749104,744,744,744,744,46
20241025,125600,416714880,741,742,742,741,1501
20241025,125500,415601139,745,745,745,745,10000
20241025,125400,408151139,745,742,745,742,1006
20241025,125300,407404669,742,742,742,742,1
20241025,125200,407403927,742,742,742,742,1895
20241025,125100,405997837,742,744,744,742,1050
20241025,125000,405218637,744,744,744,744,0
20241025,124900,405218637,744,744,744,744,2000
20241025,124800,403730637,744,744,744,744,0
20241025,124700,403730637,744,744,744,744,0
20241025,124600,403730637,744,741,744,741,1003
20241025,124500,402987405,744,744,744,744,0
20241025,124400,402987405,744,744,744,744,6
20241025,124300,402982941,744,744,744,744,1
20241025,124200,402982197,740,743,745,740,20083
20241025,124100,388107962,742,745,745,742,5235
20241025,124000,384220986,745,745,745,745,11
20241025,123900,384212791,745,745,745,745,500
20241025,123800,383840291,745,745,745,745,10
20241025,123700,383832841,745,745,745,745,1
20241025,123600,383832096,745,744,745,744,494
20241025,123500,383464559,744,744,744,744,504
20241025,123400,383089583,744,744,744,744,0
20241025,123300,383089583,744,744,744,744,300
20241025,123200,382866383,744,743,744,743,52
20241025,123100,382827746,744,744,744,744,0
20241025,123000,382827746,744,744,744,744,0
20241025,122900,382827746,744,744,744,744,500
20241025,122800,382455746,744,744,744,744,155
20241025,122700,382340426,745,743,745,743,11
20241025,122600,382332233,742,745,745,742,1330
20241025,122500,381345047,745,745,745,745,0
20241025,122400,381345047,745,745,745,745,500
20241025,122300,380972547,745,745,745,745,1
20241025,122200,380971802,745,746,748,742,30054
20241025,122100,358651523,745,745,745,745,0
20241025,122000,358651523,745,745,745,745,620
20241025,121900,358189623,747,747,747,747,0
20241025,121800,358189623,747,747,747,747,0
20241025,121700,358189623,747,743,747,742,1991
20241025,121600,356712050,742,744,744,742,4020
20241025,121500,353726526,748,748,748,748,0
20241025,121400,353726526,748,748,748,748,4
20241025,121300,353723534,748,746,748,744,2139
20241025,121200,352132071,747,748,748,747,2
20241025,121100,352130576,747,747,747,747,100
20241025,121000,352055876,747,747,747,747,0
20241025,120900,352055876,747,747,747,747,0
20241025,120800,352055876,747,747,747,747,343
20241025,120700,351799655,747,746,747,746,164
20241025,120600,351677310,744,744,744,744,0
20241025,120500,351677310,744,745,745,744,1100
20241025,120400,350858897,746,745,746,745,7
20241025,120300,350853681,746,746,746,746,1
20241025,120200,350852935,746,746,746,746,201
20241025,120100,350702989,746,746,746,744,423
20241025,120000,350388231,746,746,746,746,10
20241025,115900,350380771,746,746,746,746,210
20241025,115800,350224111,746,746,746,744,210
20241025,115700,350067851,746,744,746,744,493
20241025,115600,349700661,744,744,744,744,700
20241025,115500,349179861,745,745,745,745,6
20241025,115400,349175391,746,746,746,746,31
20241025,115300,349152265,746,746,746,746,16
20241025,115200,349140329,746,745,746,745,1502
20241025,115100,348021336,746,745,746,745,4
20241025,115000,348018354,745,745,745,745,3
20241025,114900,348016119,745,746,746,745,739
20241025,114800,347465064,746,745,746,745,2004
20241025,114700,345972080,745,745,745,745,2000
20241025,114600,344482080,745,745,745,745,400
20241025,114500,344184080,746,746,746,746,0
20241025,114400,344184080,746,746,746,746,10
20241025,114300,344176620,742,742,742,742,31
20241025,114200,344153618,742,746,746,742,5862
20241025,114100,339799861,744,744,744,744,0
20241025,114000,339799861,744,744,744,744,0
20241025,113900,339799861,744,744,744,744,1064
20241025,113800,339008245,747,747,747,747,100
20241025,113700,338933545,747,748,748,747,10133
20241025,113600,331364061,748,747,748,747,700
20241025,113500,330840542,747,747,747,747,0
20241025,113400,330840542,747,744,747,744,647
20241025,113300,330359141,745,746,746,745,180
20241025,113200,330225019,747,747,747,747,2
20241025,113100,330223525,748,748,748,748,159
20241025,113000,330104593,748,748,748,748,18
20241025,112900,330091129,747,747,747,747,1236
20241025,112800,329167837,747,747,747,747,309
20241025,112700,328937014,744,744,744,744,2
20241025,112600,328935526,747,746,747,746,101
20241025,112500,328860179,746,746,746,746,6
20241025,112400,328855703,746,746,746,746,22
20241025,112300,328839291,740,746,746,740,30012
20241025,112200,306589734,741,743,743,741,10500
20241025,112100,298805470,742,745,745,742,14852
20241025,112000,287751487,744,744,744,744,833
20241025,111900,287131735,744,745,745,744,104
20241025,111800,287054355,745,744,745,744,502
20241025,111700,286680860,745,745,745,744,106
20241025,111600,286601990,744,744,744,744,198
20241025,111500,286454678,744,742,744,742,11
20241025,111400,286446496,743,743,743,743,5
20241025,111300,286442781,741,742,742,741,2916
20241025,111200,284281243,742,742,742,742,4215
20241025,111100,281153713,744,744,744,744,4800
20241025,111000,277582513,742,746,746,742,4853
20241025,110900,273973800,747,744,747,744,271
20241025,110800,273771486,744,744,744,744,8
20241025,110700,273765534,744,744,744,744,0
20241025,110600,273765534,744,744,744,744,954
20241025,110500,273055758,748,748,748,748,22
20241025,110400,273039302,749,749,749,749,0
20241025,110300,273039302,749,749,749,749,0
20241025,110200,273039302,749,749,749,749,21
20241025,110100,273023573,744,749,749,744,427
20241025,110000,272705241,750,750,750,750,0
20241025,105900,272705241,750,750,750,750,3918
20241025,105800,269766741,750,750,750,750,106
20241025,105700,269687241,750,750,750,750,0
20241025,105600,269687241,750,750,750,750,0
20241025,105500,269687241,750,750,750,744,1717
20241025,105400,268409691,750,745,750,744,1692
20241025,105300,267149095,749,748,749,745,303
20241025,105200,266922456,749,746,749,745,1225
20241025,105100,266008839,750,750,750,750,0
20241025,105000,266008839,750,749,750,747,502
20241025,104900,265632842,748,748,748,748,13
20241025,104800,265623118,748,748,748,748,0
20241025,104700,265623118,748,748,748,748,20
20241025,104600,265608158,746,746,746,746,14
20241025,104500,265597714,749,749,749,749,4
20241025,104400,265594718,749,749,749,749,0
20241025,104300,265594718,749,749,749,749,0
20241025,104200,265594718,749,749,749,749,0
20241025,104100,265594718,749,749,749,746,1884
20241025,104000,264185851,749,747,749,746,51
20241025,103900,264147756,745,745,745,745,726
20241025,103800,263606886,745,745,745,745,4075
20241025,103700,260571011,745,745,745,743,5403
20241025,103600,256546376,745,743,745,743,26
20241025,103500,256527032,743,745,745,743,92
20241025,103400,256458576,745,745,745,741,12571
20241025,103300,247129689,745,750,750,745,88817
20241025,103200,180802507,750,751,751,750,121
20241025,103100,180711679,751,751,751,751,3
20241025,103000,180709426,751,751,751,751,53
20241025,102900,180669623,751,751,751,750,1654
20241025,102800,179428474,751,751,751,751,0
20241025,102700,179428474,751,751,751,751,821
20241025,102600,178811903,751,751,751,751,76
20241025,102500,178754827,751,752,752,751,602
20241025,102400,178302592,753,753,753,753,0
20241025,102300,178302592,753,753,753,752,8325
20241025,102200,172033996,753,753,753,753,1
20241025,102100,172033243,752,752,752,752,2
20241025,102000,172031739,754,754,754,754,80
20241025,101900,171971419,754,754,754,754,20
20241025,101800,171956339,752,754,754,752,397
20241025,101700,171657446,754,754,754,754,1
20241025,101600,171656692,754,755,755,754,271
20241025,101500,171452117,755,755,755,755,8
20241025,101400,171446077,754,755,755,754,15
20241025,101300,171434766,755,755,755,754,508
20241025,101200,171051626,755,755,755,755,40
20241025,101100,171021426,756,756,757,756,3956
20241025,101000,168030689,757,757,757,756,269
20241025,100900,167827070,757,757,757,757,1077
20241025,100800,167011781,757,755,758,755,10315
20241025,100700,159207951,755,755,755,754,7248
20241025,100600,153736167,755,755,755,753,161
20241025,100500,153614621,755,753,755,753,1893
20241025,100400,152188640,753,750,753,750,4670
20241025,100300,148679647,752,752,752,752,0
20241025,100200,148679647,752,752,752,752,0
20241025,100100,148679647,752,752,752,751,179
20241025,100000,148545069,752,752,752,752,0
20241025,095900,148545069,752,752,752,752,0
20241025,095800,148545069,752,752,752,752,20
20241025,095700,148530029,752,749,752,749,401
20241025,095600,148229677,752,748,752,748,12
20241025,095500,148220677,748,748,752,748,1837
20241025,095400,146846511,752,752,752,749,357
20241025,095300,146579055,752,752,752,752,0
20241025,095200,146579055,752,752,753,750,1282
20241025,095100,145616270,753,753,753,753,100
20241025,095000,145540970,753,753,753,752,4044
20241025,094900,142499838,753,753,753,753,1001
20241025,094800,141746085,753,753,753,749,3690
20241025,094700,138982219,750,748,750,748,11
20241025,094600,138973989,750,751,753,750,1890
20241025,094500,137554592,751,749,751,748,1729
20241025,094400,136261274,751,751,751,748,1929
20241025,094300,134815509,751,751,751,751,309
20241025,094200,134583450,751,751,751,751,234
20241025,094100,134407716,751,751,751,751,5
20241025,094000,134403961,751,750,754,747,4315
20241025,093900,131169868,751,751,751,751,251
20241025,093800,130981367,751,753,753,747,4162
20241025,093700,127866109,753,754,754,749,1042
20241025,093600,127085443,754,751,754,747,7046
20241025,093500,121811592,752,752,752,752,85
20241025,093400,121747672,752,752,753,752,2530
20241025,093300,119845100,752,749,754,747,2022
20241025,093200,118332738,754,750,755,750,16932
20241025,093100,105575722,751,751,751,747,2035
20241025,093000,104055485,751,751,751,751,28
20241025,092900,104034457,751,751,751,747,1138
20241025,092800,103181102,745,750,752,745,19838
20241025,092700,88380839,753,753,753,749,610
20241025,092600,87923820,753,752,753,752,51
20241025,092500,87885467,753,753,753,749,329
20241025,092400,87638430,753,753,753,753,14
20241025,092300,87627888,754,753,754,748,3792
20241025,092200,84784355,754,754,754,751,6904
20241025,092100,79588743,754,753,754,753,1865
20241025,092000,78184294,754,754,754,753,289
20241025,091900,77966497,754,754,754,754,106
20241025,091800,77886573,754,754,754,752,38
20241025,091700,77857941,752,752,753,752,633
20241025,091600,77381892,752,753,754,752,920
20241025,091500,76689583,753,749,753,748,9454
20241025,091400,69592831,750,746,750,745,5756
20241025,091300,65289226,750,748,750,745,10460
20241025,091200,57488501,747,750,750,747,3226
20241025,091100,55078517,751,749,754,747,4193
20241025,091000,51941327,754,754,754,749,442
20241025,090900,51608459,755,749,755,749,40
20241025,090800,51578469,750,755,755,750,1826
20241025,090700,50208964,750,750,750,750,2011
20241025,090600,48700714,755,755,755,755,365
20241025,090500,48425139,755,751,756,750,5510
20241025,090400,44286996,756,753,756,750,7001
20241025,090300,39034654,758,758,758,756,3061
20241025,090200,36716426,758,755,758,754,2342
20241025,090100,34948084,754,757,759,754,10479
20241025,090000,26995202,754,749,756,749,36006