stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,190500,76185988,1221,1221,1221,1221,8222
20241023,190400,76185988,1221,1221,1221,1221,0
20241023,190300,76185988,1221,1221,1221,1221,0
20241023,190200,76185988,1221,1221,1221,1221,0
20241023,190100,76185988,1221,1221,1221,1221,0
20241023,190000,76185988,1221,1221,1221,1221,0
20241023,185900,76185988,1221,1221,1221,1221,0
20241023,185800,76185988,1221,1221,1221,1221,0
20241023,185700,76185988,1221,1221,1221,1221,0
20241023,185600,76185988,1221,1221,1221,1221,0
20241023,185500,76185988,1221,1221,1221,1221,0
20241023,185400,76185988,1221,1221,1221,1221,0
20241023,185300,76185988,1221,1221,1221,1221,0
20241023,185200,76185988,1221,1221,1221,1221,0
20241023,185100,76185988,1221,1221,1221,1221,0
20241023,185000,76185988,1221,1221,1221,1221,0
20241023,184900,76185988,1221,1221,1221,1221,0
20241023,184800,76185988,1221,1221,1221,1221,0
20241023,184700,76185988,1221,1221,1221,1221,0
20241023,184600,76185988,1221,1221,1221,1221,0
20241023,184500,76185988,1221,1221,1221,1221,0
20241023,184400,76185988,1221,1221,1221,1221,0
20241023,184300,76185988,1221,1221,1221,1221,0
20241023,184200,76185988,1221,1221,1221,1221,0
20241023,184100,76185988,1221,1221,1221,1221,0
20241023,184000,76185988,1221,1221,1221,1221,0
20241023,183900,76185988,1221,1221,1221,1221,0
20241023,183800,76185988,1221,1221,1221,1221,0
20241023,183700,76185988,1221,1221,1221,1221,0
20241023,183600,76185988,1221,1221,1221,1221,0
20241023,183500,76185988,1221,1221,1221,1221,8222
20241023,183400,76185988,1221,1221,1221,1221,0
20241023,183300,76185988,1221,1221,1221,1221,0
20241023,183200,76185988,1221,1221,1221,1221,0
20241023,183100,76185988,1221,1221,1221,1221,0
20241023,183000,76185988,1221,1221,1221,1221,0
20241023,182900,76185988,1221,1221,1221,1221,0
20241023,182800,76185988,1221,1221,1221,1221,0
20241023,182700,76185988,1221,1221,1221,1221,0
20241023,182600,76185988,1221,1221,1221,1221,0
20241023,182500,76185988,1221,1221,1221,1221,0
20241023,182400,76185988,1221,1221,1221,1221,0
20241023,182300,76185988,1221,1221,1221,1221,0
20241023,182200,76185988,1221,1221,1221,1221,0
20241023,182100,76185988,1221,1221,1221,1221,0
20241023,182000,76185988,1221,1221,1221,1221,0
20241023,181900,76185988,1221,1221,1221,1221,0
20241023,181800,76185988,1221,1221,1221,1221,0
20241023,181700,76185988,1221,1221,1221,1221,0
20241023,181600,76185988,1221,1221,1221,1221,0
20241023,181500,76185988,1221,1221,1221,1221,0
20241023,181400,76185988,1221,1221,1221,1221,0
20241023,181300,76185988,1221,1221,1221,1221,0
20241023,181200,76185988,1221,1221,1221,1221,0
20241023,181100,76185988,1221,1221,1221,1221,0
20241023,181000,76185988,1221,1221,1221,1221,0
20241023,180900,76185988,1221,1221,1221,1221,0
20241023,180800,76185988,1221,1221,1221,1221,0
20241023,180700,76185988,1221,1221,1221,1221,0
20241023,180600,76185988,1221,1221,1221,1221,0
20241023,180500,76185988,1221,1221,1221,1221,8222
20241023,180400,76185988,1221,1221,1221,1221,0
20241023,180300,76185988,1221,1221,1221,1221,0
20241023,180200,76185988,1221,1221,1221,1221,0
20241023,180100,76185988,1221,1221,1221,1221,0
20241023,180000,76185988,1221,1221,1221,1221,0
20241023,175900,76185988,1221,1221,1221,1221,0
20241023,175800,76185988,1221,1221,1221,1221,0
20241023,175700,76185988,1221,1221,1221,1221,0
20241023,175600,76185988,1221,1221,1221,1221,0
20241023,175500,76185988,1221,1221,1221,1221,0
20241023,175400,76185988,1221,1221,1221,1221,0
20241023,175300,76185988,1221,1221,1221,1221,0
20241023,175200,76185988,1221,1221,1221,1221,0
20241023,175100,76185988,1221,1221,1221,1221,0
20241023,175000,76185988,1221,1221,1221,1221,0
20241023,174900,76185988,1221,1221,1221,1221,0
20241023,174800,76185988,1221,1221,1221,1221,0
20241023,174700,76185988,1221,1221,1221,1221,0
20241023,174600,76185988,1221,1221,1221,1221,0
20241023,174500,76185988,1221,1221,1221,1221,0
20241023,174400,76185988,1221,1221,1221,1221,0
20241023,174300,76185988,1221,1221,1221,1221,0
20241023,174200,76185988,1221,1221,1221,1221,0
20241023,174100,76185988,1221,1221,1221,1221,0
20241023,174000,76185988,1221,1221,1221,1221,0
20241023,173900,76185988,1221,1221,1221,1221,0
20241023,173800,76185988,1221,1221,1221,1221,0
20241023,173700,76185988,1221,1221,1221,1221,0
20241023,173600,76185988,1221,1221,1221,1221,0
20241023,173500,76185988,1221,1221,1221,1221,8222
20241023,173400,76185988,1221,1221,1221,1221,0
20241023,173300,76185988,1221,1221,1221,1221,0
20241023,173200,76185988,1221,1221,1221,1221,0
20241023,173100,76185988,1221,1221,1221,1221,0
20241023,173000,76185988,1221,1221,1221,1221,0
20241023,172900,76185988,1221,1221,1221,1221,0
20241023,172800,76185988,1221,1221,1221,1221,0
20241023,172700,76185988,1221,1221,1221,1221,0
20241023,172600,76185988,1221,1221,1221,1221,0
20241023,172500,76185988,1221,1221,1221,1221,0
20241023,172400,76185988,1221,1221,1221,1221,0
20241023,172300,76185988,1221,1221,1221,1221,0
20241023,172200,76185988,1221,1221,1221,1221,0
20241023,172100,76185988,1221,1221,1221,1221,0
20241023,172000,76185988,1221,1221,1221,1221,0
20241023,171900,76185988,1221,1221,1221,1221,0
20241023,171800,76185988,1221,1221,1221,1221,0
20241023,171700,76185988,1221,1221,1221,1221,0
20241023,171600,76185988,1221,1221,1221,1221,0
20241023,171500,76185988,1221,1221,1221,1221,0
20241023,171400,76185988,1221,1221,1221,1221,0
20241023,171300,76185988,1221,1221,1221,1221,0
20241023,171200,76185988,1221,1221,1221,1221,0
20241023,171100,76185988,1221,1221,1221,1221,0
20241023,171000,76185988,1221,1221,1221,1221,0
20241023,170900,76185988,1221,1221,1221,1221,0
20241023,170800,76185988,1221,1221,1221,1221,0
20241023,170700,76185988,1221,1221,1221,1221,0
20241023,170600,76185988,1221,1221,1221,1221,0
20241023,170500,76185988,1221,1221,1221,1221,8222
20241023,170400,76185988,1221,1221,1221,1221,0
20241023,170300,76185988,1221,1221,1221,1221,0
20241023,170200,76185988,1221,1221,1221,1221,0
20241023,170100,76185988,1221,1221,1221,1221,0
20241023,170000,76185988,1221,1221,1221,1221,0
20241023,165900,76185988,1221,1221,1221,1221,0
20241023,165800,76185988,1221,1221,1221,1221,0
20241023,165700,76185988,1221,1221,1221,1221,0
20241023,165600,76185988,1221,1221,1221,1221,0
20241023,165500,76185988,1221,1221,1221,1221,0
20241023,165400,76185988,1221,1221,1221,1221,0
20241023,165300,76185988,1221,1221,1221,1221,0
20241023,165200,76185988,1221,1221,1221,1221,0
20241023,165100,76185988,1221,1221,1221,1221,0
20241023,165000,76185988,1221,1221,1221,1221,0
20241023,164900,76185988,1221,1221,1221,1221,0
20241023,164800,76185988,1221,1221,1221,1221,0
20241023,164700,76185988,1221,1221,1221,1221,0
20241023,164600,76185988,1221,1221,1221,1221,0
20241023,164500,76185988,1221,1221,1221,1221,0
20241023,164400,76185988,1221,1221,1221,1221,0
20241023,164300,76185988,1221,1221,1221,1221,0
20241023,164200,76185988,1221,1221,1221,1221,0
20241023,164100,76185988,1221,1221,1221,1221,0
20241023,164000,76185988,1221,1221,1221,1221,0
20241023,163900,76185988,1221,1221,1221,1221,0
20241023,163800,76185988,1221,1221,1221,1221,0
20241023,163700,76185988,1221,1221,1221,1221,0
20241023,163600,76185988,1221,1221,1221,1221,0
20241023,163500,76185988,1221,1221,1221,1221,8222
20241023,163400,76185988,1221,1221,1221,1221,0
20241023,163300,76185988,1221,1221,1221,1221,0
20241023,163200,76185988,1221,1221,1221,1221,0
20241023,163100,76185988,1221,1221,1221,1221,0
20241023,163000,76185988,1221,1221,1221,1221,0
20241023,162900,76185988,1221,1221,1221,1221,0
20241023,162800,76185988,1221,1221,1221,1221,0
20241023,162700,76185988,1221,1221,1221,1221,0
20241023,162600,76185988,1221,1221,1221,1221,0
20241023,162500,76185988,1221,1221,1221,1221,0
20241023,162400,76185988,1221,1221,1221,1221,0
20241023,162300,76185988,1221,1221,1221,1221,0
20241023,162200,76185988,1221,1221,1221,1221,0
20241023,162100,76185988,1221,1221,1221,1221,0
20241023,162000,76185988,1221,1221,1221,1221,0
20241023,161900,76185988,1221,1221,1221,1221,0
20241023,161800,76185988,1221,1221,1221,1221,0
20241023,161700,76185988,1221,1221,1221,1221,0
20241023,161600,76185988,1221,1221,1221,1221,0
20241023,161500,76185988,1221,1221,1221,1221,0
20241023,161400,76185988,1221,1221,1221,1221,0
20241023,161300,76185988,1221,1221,1221,1221,0
20241023,161200,76185988,1221,1221,1221,1221,0
20241023,161100,76185988,1221,1221,1221,1221,0
20241023,161000,76185988,1221,1221,1221,1221,0
20241023,160900,76185988,1221,1221,1221,1221,0
20241023,160800,76185988,1221,1221,1221,1221,0
20241023,160700,76185988,1221,1221,1221,1221,0
20241023,160600,76185988,1221,1221,1221,1221,0
20241023,160500,76185988,1221,1221,1221,1221,8222
20241023,160400,76185988,1221,1221,1221,1221,0
20241023,160300,76185988,1221,1221,1221,1221,0
20241023,160200,76185988,1221,1221,1221,1221,0
20241023,160100,76185988,1221,1221,1221,1221,0
20241023,160000,76185988,1221,1221,1221,1221,0
20241023,155900,76185988,1221,1221,1221,1221,0
20241023,155800,76185988,1221,1221,1221,1221,0
20241023,155700,76185988,1221,1221,1221,1221,0
20241023,155600,76185988,1221,1221,1221,1221,0
20241023,155500,76185988,1221,1221,1221,1221,0
20241023,155400,76185988,1221,1221,1221,1221,0
20241023,155300,76185988,1221,1221,1221,1221,0
20241023,155200,76185988,1221,1221,1221,1221,0
20241023,155100,76185988,1221,1221,1221,1221,0
20241023,155000,76185988,1221,1221,1221,1221,0
20241023,154900,76185988,1221,1221,1221,1221,0
20241023,154800,76185988,1221,1221,1221,1221,0
20241023,154700,76185988,1221,1221,1221,1221,0
20241023,154600,76185988,1221,1221,1221,1221,0
20241023,154500,76185988,1221,1221,1221,1221,0
20241023,154400,76185988,1221,1221,1221,1221,0
20241023,154300,76185988,1221,1221,1221,1221,0
20241023,154200,76185988,1221,1221,1221,1221,0
20241023,154100,76185988,1221,1221,1221,1221,0
20241023,154000,76185988,1221,1221,1221,1221,0
20241023,153900,76185988,1221,1221,1221,1221,0
20241023,153800,76185988,1221,1221,1221,1221,0
20241023,153700,76185988,1221,1221,1221,1221,0
20241023,153600,76185988,1221,1221,1221,1221,0
20241023,153500,76185988,1221,1221,1221,1221,8222
20241023,153400,76185988,1221,1221,1221,1221,0
20241023,153300,76185988,1221,1221,1221,1221,0
20241023,153200,76185988,1221,1221,1221,1221,0
20241023,153100,76185988,1221,1221,1221,1221,0
20241023,153000,76185988,1221,1221,1221,1221,8222
20241023,152900,66146926,1233,1233,1233,1233,0
20241023,152800,66146926,1233,1233,1233,1233,0
20241023,152700,66146926,1233,1233,1233,1233,0
20241023,152600,66146926,1233,1233,1233,1233,0
20241023,152500,66146926,1233,1233,1233,1233,0
20241023,152400,66146926,1233,1233,1233,1233,0
20241023,152300,66146926,1233,1233,1233,1233,0
20241023,152200,66146926,1233,1233,1233,1233,0
20241023,152100,66146926,1233,1233,1233,1233,0
20241023,152000,66146926,1233,1233,1233,1233,0
20241023,151900,66146926,1233,1233,1233,1233,11
20241023,151800,66133363,1233,1233,1233,1233,14
20241023,151700,66116101,1232,1232,1232,1232,67
20241023,151600,66033557,1232,1232,1232,1232,1
20241023,151500,66032325,1232,1232,1232,1232,135
20241023,151400,65866005,1232,1232,1232,1232,85
20241023,151300,65761285,1232,1233,1233,1232,310
20241023,151200,65379355,1233,1233,1233,1233,3
20241023,151100,65375656,1232,1232,1232,1232,0
20241023,151000,65375656,1232,1232,1232,1232,0
20241023,150900,65375656,1232,1232,1232,1232,0
20241023,150800,65375656,1232,1232,1232,1232,33
20241023,150700,65335000,1232,1232,1232,1232,0
20241023,150600,65335000,1232,1232,1232,1232,690
20241023,150500,64484920,1233,1233,1233,1233,100
20241023,150400,64361620,1233,1233,1233,1233,0
20241023,150300,64361620,1233,1233,1233,1233,0
20241023,150200,64361620,1233,1232,1233,1232,133
20241023,150100,64197666,1233,1233,1233,1233,27
20241023,150000,64164375,1233,1233,1233,1233,0
20241023,145900,64164375,1233,1233,1233,1233,1
20241023,145800,64163142,1231,1231,1231,1231,0
20241023,145700,64163142,1231,1231,1231,1231,29
20241023,145600,64127443,1233,1233,1233,1233,0
20241023,145500,64127443,1233,1233,1233,1233,2
20241023,145400,64124977,1233,1233,1233,1233,0
20241023,145300,64124977,1233,1229,1233,1229,2
20241023,145200,64122515,1233,1233,1233,1233,0
20241023,145100,64122515,1233,1233,1233,1233,0
20241023,145000,64122515,1233,1233,1233,1233,0
20241023,144900,64122515,1233,1233,1233,1233,0
20241023,144800,64122515,1233,1233,1233,1233,470
20241023,144700,63543005,1233,1233,1233,1233,0
20241023,144600,63543005,1233,1233,1233,1233,0
20241023,144500,63543005,1233,1233,1233,1233,1
20241023,144400,63541772,1227,1227,1227,1227,0
20241023,144300,63541772,1227,1227,1227,1227,0
20241023,144200,63541772,1227,1227,1227,1227,0
20241023,144100,63541772,1227,1233,1233,1227,3201
20241023,144000,59611673,1230,1230,1230,1230,521
20241023,143900,58970843,1230,1231,1231,1230,992
20241023,143800,57750671,1232,1232,1232,1232,20
20241023,143700,57726031,1232,1232,1232,1232,0
20241023,143600,57726031,1232,1232,1232,1232,0
20241023,143500,57726031,1232,1232,1232,1232,0
20241023,143400,57726031,1232,1232,1232,1232,0
20241023,143300,57726031,1232,1232,1232,1232,0
20241023,143200,57726031,1232,1232,1232,1232,21
20241023,143100,57700159,1232,1232,1232,1232,84
20241023,143000,57596671,1232,1232,1232,1232,0
20241023,142900,57596671,1232,1232,1232,1232,0
20241023,142800,57596671,1232,1232,1232,1232,116
20241023,142700,57453759,1232,1232,1232,1232,0
20241023,142600,57453759,1232,1232,1232,1232,0
20241023,142500,57453759,1232,1232,1232,1232,0
20241023,142400,57453759,1232,1232,1232,1232,0
20241023,142300,57453759,1232,1232,1232,1232,347
20241023,142200,57026255,1233,1233,1233,1233,7
20241023,142100,57017624,1233,1233,1233,1233,1
20241023,142000,57016391,1233,1233,1233,1233,0
20241023,141900,57016391,1233,1232,1233,1232,1573
20241023,141800,55077091,1232,1232,1232,1232,0
20241023,141700,55077091,1232,1232,1232,1232,0
20241023,141600,55077091,1232,1232,1232,1232,0
20241023,141500,55077091,1232,1232,1232,1232,6
20241023,141400,55069699,1232,1232,1232,1232,0
20241023,141300,55069699,1232,1232,1232,1232,10
20241023,141200,55057379,1232,1232,1232,1232,11
20241023,141100,55043827,1232,1232,1232,1232,198
20241023,141000,54799891,1232,1232,1232,1232,1
20241023,140900,54798659,1232,1232,1232,1232,0
20241023,140800,54798659,1232,1232,1232,1232,1
20241023,140700,54797427,1232,1232,1232,1232,0
20241023,140600,54797427,1232,1231,1232,1231,5
20241023,140500,54791271,1230,1230,1230,1230,0
20241023,140400,54791271,1230,1230,1230,1230,90
20241023,140300,54680571,1230,1230,1230,1230,0
20241023,140200,54680571,1230,1231,1231,1230,194
20241023,140100,54441938,1232,1232,1232,1232,0
20241023,140000,54441938,1232,1232,1233,1232,79
20241023,135900,54344609,1233,1233,1233,1233,0
20241023,135800,54344609,1233,1233,1233,1233,0
20241023,135700,54344609,1233,1233,1233,1233,236
20241023,135600,54053621,1233,1233,1233,1233,0
20241023,135500,54053621,1233,1233,1233,1233,1
20241023,135400,54052388,1233,1233,1233,1233,0
20241023,135300,54052388,1233,1233,1233,1233,0
20241023,135200,54052388,1233,1233,1233,1233,0
20241023,135100,54052388,1233,1233,1233,1233,0
20241023,135000,54052388,1233,1233,1233,1233,0
20241023,134900,54052388,1233,1233,1233,1233,0
20241023,134800,54052388,1233,1233,1233,1233,0
20241023,134700,54052388,1233,1233,1233,1233,0
20241023,134600,54052388,1233,1233,1233,1233,0
20241023,134500,54052388,1233,1233,1233,1233,160
20241023,134400,53855108,1233,1233,1233,1233,0
20241023,134300,53855108,1233,1233,1233,1233,0
20241023,134200,53855108,1233,1233,1233,1233,0
20241023,134100,53855108,1233,1233,1233,1233,548
20241023,134000,53179424,1233,1233,1233,1233,1
20241023,133900,53178191,1233,1233,1233,1233,1
20241023,133800,53176958,1233,1233,1233,1233,0
20241023,133700,53176958,1233,1233,1233,1233,0
20241023,133600,53176958,1233,1233,1233,1233,0
20241023,133500,53176958,1233,1233,1233,1233,1
20241023,133400,53175725,1233,1232,1233,1232,1126
20241023,133300,51787467,1231,1231,1231,1231,0
20241023,133200,51787467,1231,1231,1231,1231,0
20241023,133100,51787467,1231,1231,1231,1231,0
20241023,133000,51787467,1231,1233,1233,1231,105
20241023,132900,51658117,1233,1233,1233,1233,0
20241023,132800,51658117,1233,1233,1233,1233,0
20241023,132700,51658117,1233,1233,1233,1233,0
20241023,132600,51658117,1233,1233,1233,1233,0
20241023,132500,51658117,1233,1233,1233,1233,0
20241023,132400,51658117,1233,1233,1233,1233,0
20241023,132300,51658117,1233,1233,1233,1233,75
20241023,132200,51565642,1233,1233,1233,1233,0
20241023,132100,51565642,1233,1233,1233,1233,8
20241023,132000,51555778,1233,1233,1233,1233,1
20241023,131900,51554545,1233,1233,1233,1233,1
20241023,131800,51553312,1233,1233,1233,1233,10
20241023,131700,51540982,1233,1233,1233,1233,0
20241023,131600,51540982,1233,1233,1233,1233,1
20241023,131500,51539749,1233,1233,1233,1233,30
20241023,131400,51502759,1234,1234,1234,1234,0
20241023,131300,51502759,1234,1234,1234,1234,53
20241023,131200,51437357,1235,1235,1235,1235,0
20241023,131100,51437357,1235,1235,1235,1235,0
20241023,131000,51437357,1235,1235,1235,1235,0
20241023,130900,51437357,1235,1235,1235,1235,0
20241023,130800,51437357,1235,1235,1235,1235,1
20241023,130700,51436122,1233,1233,1233,1233,0
20241023,130600,51436122,1233,1234,1234,1233,107
20241023,130500,51304148,1233,1233,1233,1233,0
20241023,130400,51304148,1233,1233,1233,1233,0
20241023,130300,51304148,1233,1233,1233,1233,0
20241023,130200,51304148,1233,1233,1233,1233,0
20241023,130100,51304148,1233,1233,1233,1233,0
20241023,130000,51304148,1233,1233,1233,1233,0
20241023,125900,51304148,1233,1233,1233,1233,0
20241023,125800,51304148,1233,1233,1233,1233,0
20241023,125700,51304148,1233,1233,1233,1233,0
20241023,125600,51304148,1233,1234,1234,1233,71
20241023,125500,51216559,1235,1235,1235,1235,110
20241023,125400,51080709,1235,1235,1235,1235,19
20241023,125300,51057244,1235,1235,1235,1235,9
20241023,125200,51046129,1235,1235,1235,1235,11
20241023,125100,51032544,1235,1235,1235,1235,20
20241023,125000,51007844,1235,1235,1235,1235,1
20241023,124900,51006609,1235,1235,1235,1235,10
20241023,124800,50994259,1235,1235,1235,1235,0
20241023,124700,50994259,1235,1235,1235,1235,9
20241023,124600,50983144,1235,1235,1235,1235,0
20241023,124500,50983144,1235,1235,1235,1235,9
20241023,124400,50972029,1235,1235,1235,1235,0
20241023,124300,50972029,1235,1235,1235,1235,9
20241023,124200,50960914,1235,1235,1235,1235,10
20241023,124100,50948564,1235,1235,1235,1235,0
20241023,124000,50948564,1235,1235,1235,1235,2
20241023,123900,50946094,1235,1235,1235,1235,0
20241023,123800,50946094,1235,1235,1235,1235,0
20241023,123700,50946094,1235,1235,1235,1235,0
20241023,123600,50946094,1235,1235,1235,1235,0
20241023,123500,50946094,1235,1235,1235,1235,0
20241023,123400,50946094,1235,1235,1235,1235,0
20241023,123300,50946094,1235,1235,1235,1235,0
20241023,123200,50946094,1235,1235,1235,1235,0
20241023,123100,50946094,1235,1235,1235,1235,0
20241023,123000,50946094,1235,1235,1235,1235,0
20241023,122900,50946094,1235,1235,1235,1235,1
20241023,122800,50944859,1235,1235,1235,1235,0
20241023,122700,50944859,1235,1235,1235,1235,0
20241023,122600,50944859,1235,1235,1235,1235,0
20241023,122500,50944859,1235,1235,1235,1235,0
20241023,122400,50944859,1235,1235,1235,1235,0
20241023,122300,50944859,1235,1230,1235,1230,264
20241023,122200,50620134,1236,1236,1236,1236,0
20241023,122100,50620134,1236,1236,1236,1236,0
20241023,122000,50620134,1236,1236,1236,1236,1
20241023,121900,50618898,1232,1232,1232,1232,26
20241023,121800,50586866,1233,1235,1235,1233,5
20241023,121700,50580697,1237,1235,1237,1235,64
20241023,121600,50501655,1237,1237,1237,1237,1
20241023,121500,50500418,1237,1237,1237,1237,0
20241023,121400,50500418,1237,1237,1237,1237,0
20241023,121300,50500418,1237,1237,1237,1237,0
20241023,121200,50500418,1237,1237,1237,1237,0
20241023,121100,50500418,1237,1237,1237,1237,1
20241023,121000,50499181,1237,1237,1237,1237,7
20241023,120900,50490522,1237,1237,1237,1237,2
20241023,120800,50488048,1236,1236,1236,1236,0
20241023,120700,50488048,1236,1235,1236,1235,222
20241023,120600,50213832,1234,1235,1235,1234,79
20241023,120500,50116271,1234,1234,1234,1234,0
20241023,120400,50116271,1234,1234,1234,1234,4
20241023,120300,50111335,1234,1232,1234,1232,727
20241023,120200,49214765,1231,1228,1231,1228,1492
20241023,120100,47380743,1228,1228,1228,1228,94
20241023,120000,47265311,1228,1228,1228,1228,0
20241023,115900,47265311,1228,1228,1228,1228,40
20241023,115800,47216191,1229,1229,1229,1229,0
20241023,115700,47216191,1229,1229,1229,1229,0
20241023,115600,47216191,1229,1229,1229,1229,0
20241023,115500,47216191,1229,1229,1229,1229,31
20241023,115400,47178092,1231,1230,1231,1230,72
20241023,115300,47089531,1231,1230,1231,1230,101
20241023,115200,46965300,1231,1231,1231,1231,1
20241023,115100,46964069,1231,1230,1231,1230,416
20241023,115000,46452373,1230,1230,1230,1230,1000
20241023,114900,45222373,1230,1230,1230,1230,105
20241023,114800,45093223,1230,1230,1230,1230,40
20241023,114700,45044023,1231,1231,1231,1231,834
20241023,114600,44017369,1231,1231,1231,1231,0
20241023,114500,44017369,1231,1231,1231,1231,0
20241023,114400,44017369,1231,1231,1231,1231,0
20241023,114300,44017369,1231,1231,1231,1231,0
20241023,114200,44017369,1231,1231,1231,1231,0
20241023,114100,44017369,1231,1231,1231,1231,0
20241023,114000,44017369,1231,1231,1231,1231,0
20241023,113900,44017369,1231,1231,1231,1231,0
20241023,113800,44017369,1231,1231,1231,1231,0
20241023,113700,44017369,1231,1231,1231,1231,75
20241023,113600,43925044,1231,1231,1231,1231,0
20241023,113500,43925044,1231,1231,1231,1231,0
20241023,113400,43925044,1231,1231,1231,1231,0
20241023,113300,43925044,1231,1231,1231,1231,0
20241023,113200,43925044,1231,1231,1231,1231,1
20241023,113100,43923813,1229,1229,1229,1229,0
20241023,113000,43923813,1229,1229,1229,1229,0
20241023,112900,43923813,1229,1229,1229,1229,357
20241023,112800,43485060,1230,1230,1230,1230,0
20241023,112700,43485060,1230,1230,1230,1230,0
20241023,112600,43485060,1230,1230,1230,1230,0
20241023,112500,43485060,1230,1230,1230,1230,0
20241023,112400,43485060,1230,1230,1230,1230,0
20241023,112300,43485060,1230,1230,1230,1230,0
20241023,112200,43485060,1230,1227,1230,1227,1663
20241023,112100,41442570,1229,1229,1229,1229,0
20241023,112000,41442570,1229,1229,1229,1229,0
20241023,111900,41442570,1229,1229,1229,1229,171
20241023,111800,41232411,1227,1227,1227,1227,0
20241023,111700,41232411,1227,1227,1227,1227,0
20241023,111600,41232411,1227,1227,1227,1227,92
20241023,111500,41119527,1225,1225,1225,1225,61
20241023,111400,41044802,1225,1225,1225,1225,39
20241023,111300,40997027,1225,1225,1225,1225,100
20241023,111200,40874527,1225,1227,1227,1225,238
20241023,111100,40582877,1227,1227,1227,1227,0
20241023,111000,40582877,1227,1227,1227,1227,0
20241023,110900,40582877,1227,1227,1227,1227,0
20241023,110800,40582877,1227,1227,1227,1227,1
20241023,110700,40581650,1227,1227,1227,1227,3
20241023,110600,40577969,1227,1227,1227,1227,1000
20241023,110500,39350969,1226,1227,1227,1226,39
20241023,110400,39303150,1227,1227,1227,1227,0
20241023,110300,39303150,1227,1227,1227,1227,0
20241023,110200,39303150,1227,1228,1228,1226,1538
20241023,110100,37417289,1228,1229,1229,1228,1299
20241023,110000,35821817,1230,1231,1231,1230,1082
20241023,105900,34490934,1231,1232,1232,1231,308
20241023,105800,34111778,1232,1232,1232,1232,7
20241023,105700,34103154,1232,1232,1232,1232,0
20241023,105600,34103154,1232,1232,1232,1232,7
20241023,105500,34094530,1232,1232,1232,1232,7
20241023,105400,34085906,1232,1232,1232,1232,9
20241023,105300,34074818,1232,1232,1232,1232,0
20241023,105200,34074818,1232,1232,1232,1232,1418
20241023,105100,32327842,1233,1234,1234,1233,26
20241023,105000,32295774,1234,1234,1234,1234,10
20241023,104900,32283434,1234,1234,1234,1234,11
20241023,104800,32269860,1233,1232,1233,1232,371
20241023,104700,31812477,1232,1232,1232,1232,36
20241023,104600,31768125,1233,1233,1233,1233,14
20241023,104500,31750863,1233,1233,1233,1233,0
20241023,104400,31750863,1233,1233,1233,1233,14
20241023,104300,31733601,1233,1232,1233,1232,194
20241023,104200,31494592,1232,1232,1232,1232,357
20241023,104100,31054768,1232,1232,1232,1232,14
20241023,104000,31037520,1232,1232,1232,1232,0
20241023,103900,31037520,1232,1232,1232,1232,0
20241023,103800,31037520,1232,1232,1232,1232,0
20241023,103700,31037520,1232,1232,1232,1232,0
20241023,103600,31037520,1232,1232,1232,1232,0
20241023,103500,31037520,1232,1232,1232,1232,0
20241023,103400,31037520,1232,1232,1232,1232,0
20241023,103300,31037520,1232,1232,1232,1232,0
20241023,103200,31037520,1232,1232,1232,1232,0
20241023,103100,31037520,1232,1232,1232,1232,0
20241023,103000,31037520,1232,1232,1232,1232,100
20241023,102900,30914320,1232,1232,1232,1232,0
20241023,102800,30914320,1232,1232,1232,1232,0
20241023,102700,30914320,1232,1232,1232,1232,0
20241023,102600,30914320,1232,1232,1232,1232,11
20241023,102500,30900768,1229,1229,1229,1229,20
20241023,102400,30876188,1232,1232,1232,1232,0
20241023,102300,30876188,1232,1232,1232,1232,6
20241023,102200,30868796,1232,1232,1232,1232,1
20241023,102100,30867564,1232,1231,1232,1231,1001
20241023,102000,29635197,1227,1227,1227,1227,0
20241023,101900,29635197,1227,1227,1227,1227,0
20241023,101800,29635197,1227,1227,1227,1227,0
20241023,101700,29635197,1227,1228,1228,1227,5
20241023,101600,29629060,1229,1230,1232,1229,184
20241023,101500,29402855,1229,1229,1229,1229,100
20241023,101400,29279955,1233,1233,1233,1233,0
20241023,101300,29279955,1233,1233,1233,1233,0
20241023,101200,29279955,1233,1232,1233,1225,1285
20241023,101100,27703762,1233,1230,1233,1230,2000
20241023,101000,25239527,1230,1230,1230,1230,0
20241023,100900,25239527,1230,1230,1230,1230,0
20241023,100800,25239527,1230,1230,1230,1230,0
20241023,100700,25239527,1230,1230,1230,1230,0
20241023,100600,25239527,1230,1230,1230,1230,0
20241023,100500,25239527,1230,1222,1230,1222,63
20241023,100400,25162533,1222,1230,1230,1222,813
20241023,100300,24168841,1230,1230,1230,1230,0
20241023,100200,24168841,1230,1230,1230,1230,1
20241023,100100,24167611,1230,1224,1230,1224,150
20241023,100000,23983943,1224,1224,1224,1224,253
20241023,095900,23674271,1225,1225,1225,1225,35
20241023,095800,23631396,1225,1225,1225,1225,74
20241023,095700,23540746,1229,1229,1229,1229,305
20241023,095600,23165901,1229,1229,1229,1229,16
20241023,095500,23146237,1229,1229,1229,1229,2
20241023,095400,23143779,1229,1229,1229,1229,1
20241023,095300,23142550,1224,1224,1224,1224,0
20241023,095200,23142550,1224,1224,1224,1224,0
20241023,095100,23142550,1224,1224,1224,1224,15
20241023,095000,23124190,1229,1229,1229,1229,0
20241023,094900,23124190,1229,1229,1229,1229,0
20241023,094800,23124190,1229,1229,1229,1229,0
20241023,094700,23124190,1229,1229,1229,1229,0
20241023,094600,23124190,1229,1227,1229,1227,5712
20241023,094500,16104777,1228,1228,1228,1228,0
20241023,094400,16104777,1228,1228,1228,1228,5
20241023,094300,16098637,1228,1228,1228,1228,0
20241023,094200,16098637,1228,1228,1228,1228,21
20241023,094100,16072849,1228,1222,1228,1222,175
20241023,094000,15858502,1222,1222,1222,1222,50
20241023,093900,15797402,1222,1222,1222,1222,5
20241023,093800,15791292,1222,1221,1222,1221,103
20241023,093700,15665514,1221,1221,1221,1221,0
20241023,093600,15665514,1221,1221,1221,1221,0
20241023,093500,15665514,1221,1221,1221,1221,0
20241023,093400,15665514,1221,1221,1221,1221,12
20241023,093300,15650862,1221,1221,1221,1221,181
20241023,093200,15429861,1221,1221,1221,1221,17
20241023,093100,15409104,1221,1221,1221,1221,0
20241023,093000,15409104,1221,1221,1221,1221,0
20241023,092900,15409104,1221,1221,1221,1221,2
20241023,092800,15406662,1220,1220,1220,1220,0
20241023,092700,15406662,1220,1220,1220,1220,105
20241023,092600,15278562,1220,1220,1220,1220,0
20241023,092500,15278562,1220,1220,1220,1220,0
20241023,092400,15278562,1220,1220,1220,1220,0
20241023,092300,15278562,1220,1218,1220,1218,11
20241023,092200,15265162,1220,1220,1220,1220,0
20241023,092100,15265162,1220,1220,1220,1220,82
20241023,092000,15165122,1212,1212,1212,1212,72
20241023,091900,15077858,1218,1218,1218,1218,1
20241023,091800,15076640,1218,1221,1221,1218,11352
20241023,091700,1221888,1221,1221,1221,1221,0
20241023,091600,1221888,1221,1222,1222,1221,248
20241023,091500,918979,1222,1222,1222,1222,20
20241023,091400,894539,1227,1227,1227,1227,4
20241023,091300,889631,1227,1227,1227,1227,0
20241023,091200,889631,1227,1227,1227,1227,0
20241023,091100,889631,1227,1227,1227,1227,0
20241023,091000,889631,1227,1227,1227,1227,0
20241023,090900,889631,1227,1227,1227,1227,90
20241023,090800,779201,1226,1226,1226,1226,1
20241023,090700,777975,1227,1227,1227,1227,0
20241023,090600,777975,1227,1227,1227,1227,0
20241023,090500,777975,1227,1225,1227,1225,108
20241023,090400,645591,1225,1225,1225,1225,33
20241023,090300,605166,1224,1224,1224,1224,88
20241023,090200,497454,1224,1224,1224,1224,0
20241023,090100,497454,1224,1224,1224,1224,33
20241023,090000,457062,1224,1222,1224,1222,374