stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,191100,260072110,1016,1016,1016,1016,4501
20241023,191000,260072110,1016,1016,1016,1016,0
20241023,190900,260072110,1016,1016,1016,1016,0
20241023,190800,260072110,1016,1016,1016,1016,0
20241023,190700,260072110,1016,1016,1016,1016,0
20241023,190600,260072110,1016,1016,1016,1016,0
20241023,190500,260072110,1016,1016,1016,1016,0
20241023,190400,260072110,1016,1016,1016,1016,0
20241023,190300,260072110,1016,1016,1016,1016,0
20241023,190200,260072110,1016,1016,1016,1016,0
20241023,190100,260072110,1016,1016,1016,1016,0
20241023,190000,260072110,1016,1016,1016,1016,0
20241023,185900,260072110,1016,1016,1016,1016,0
20241023,185800,260072110,1016,1016,1016,1016,0
20241023,185700,260072110,1016,1016,1016,1016,0
20241023,185600,260072110,1016,1016,1016,1016,0
20241023,185500,260072110,1016,1016,1016,1016,0
20241023,185400,260072110,1016,1016,1016,1016,0
20241023,185300,260072110,1016,1016,1016,1016,0
20241023,185200,260072110,1016,1016,1016,1016,0
20241023,185100,260072110,1016,1016,1016,1016,0
20241023,185000,260072110,1016,1016,1016,1016,0
20241023,184900,260072110,1016,1016,1016,1016,0
20241023,184800,260072110,1016,1016,1016,1016,0
20241023,184700,260072110,1016,1016,1016,1016,0
20241023,184600,260072110,1016,1016,1016,1016,0
20241023,184500,260072110,1016,1016,1016,1016,0
20241023,184400,260072110,1016,1016,1016,1016,0
20241023,184300,260072110,1016,1016,1016,1016,0
20241023,184200,260072110,1016,1016,1016,1016,0
20241023,184100,260072110,1016,1016,1016,1016,4501
20241023,184000,260072110,1016,1016,1016,1016,0
20241023,183900,260072110,1016,1016,1016,1016,0
20241023,183800,260072110,1016,1016,1016,1016,0
20241023,183700,260072110,1016,1016,1016,1016,0
20241023,183600,260072110,1016,1016,1016,1016,0
20241023,183500,260072110,1016,1016,1016,1016,0
20241023,183400,260072110,1016,1016,1016,1016,0
20241023,183300,260072110,1016,1016,1016,1016,0
20241023,183200,260072110,1016,1016,1016,1016,0
20241023,183100,260072110,1016,1016,1016,1016,0
20241023,183000,260072110,1016,1016,1016,1016,0
20241023,182900,260072110,1016,1016,1016,1016,0
20241023,182800,260072110,1016,1016,1016,1016,0
20241023,182700,260072110,1016,1016,1016,1016,0
20241023,182600,260072110,1016,1016,1016,1016,0
20241023,182500,260072110,1016,1016,1016,1016,0
20241023,182400,260072110,1016,1016,1016,1016,0
20241023,182300,260072110,1016,1016,1016,1016,0
20241023,182200,260072110,1016,1016,1016,1016,0
20241023,182100,260072110,1016,1016,1016,1016,0
20241023,182000,260072110,1016,1016,1016,1016,0
20241023,181900,260072110,1016,1016,1016,1016,0
20241023,181800,260072110,1016,1016,1016,1016,0
20241023,181700,260072110,1016,1016,1016,1016,0
20241023,181600,260072110,1016,1016,1016,1016,0
20241023,181500,260072110,1016,1016,1016,1016,0
20241023,181400,260072110,1016,1016,1016,1016,0
20241023,181300,260072110,1016,1016,1016,1016,0
20241023,181200,260072110,1016,1016,1016,1016,0
20241023,181100,260072110,1016,1016,1016,1016,4501
20241023,181000,260072110,1016,1016,1016,1016,0
20241023,180900,260072110,1016,1016,1016,1016,0
20241023,180800,260072110,1016,1016,1016,1016,0
20241023,180700,260072110,1016,1016,1016,1016,0
20241023,180600,260072110,1016,1016,1016,1016,0
20241023,180500,260072110,1016,1016,1016,1016,0
20241023,180400,260072110,1016,1016,1016,1016,0
20241023,180300,260072110,1016,1016,1016,1016,0
20241023,180200,260072110,1016,1016,1016,1016,0
20241023,180100,260072110,1016,1016,1016,1016,0
20241023,180000,260072110,1016,1016,1016,1016,0
20241023,175900,260072110,1016,1016,1016,1016,0
20241023,175800,260072110,1016,1016,1016,1016,0
20241023,175700,260072110,1016,1016,1016,1016,0
20241023,175600,260072110,1016,1016,1016,1016,0
20241023,175500,260072110,1016,1016,1016,1016,0
20241023,175400,260072110,1016,1016,1016,1016,0
20241023,175300,260072110,1016,1016,1016,1016,0
20241023,175200,260072110,1016,1016,1016,1016,0
20241023,175100,260072110,1016,1016,1016,1016,0
20241023,175000,260072110,1016,1016,1016,1016,0
20241023,174900,260072110,1016,1016,1016,1016,0
20241023,174800,260072110,1016,1016,1016,1016,0
20241023,174700,260072110,1016,1016,1016,1016,0
20241023,174600,260072110,1016,1016,1016,1016,0
20241023,174500,260072110,1016,1016,1016,1016,0
20241023,174400,260072110,1016,1016,1016,1016,0
20241023,174300,260072110,1016,1016,1016,1016,0
20241023,174200,260072110,1016,1016,1016,1016,0
20241023,174100,260072110,1016,1016,1016,1016,4501
20241023,174000,260072110,1016,1016,1016,1016,0
20241023,173900,260072110,1016,1016,1016,1016,0
20241023,173800,260072110,1016,1016,1016,1016,0
20241023,173700,260072110,1016,1016,1016,1016,0
20241023,173600,260072110,1016,1016,1016,1016,0
20241023,173500,260072110,1016,1016,1016,1016,0
20241023,173400,260072110,1016,1016,1016,1016,0
20241023,173300,260072110,1016,1016,1016,1016,0
20241023,173200,260072110,1016,1016,1016,1016,0
20241023,173100,260072110,1016,1016,1016,1016,0
20241023,173000,260072110,1016,1016,1016,1016,0
20241023,172900,260072110,1016,1016,1016,1016,0
20241023,172800,260072110,1016,1016,1016,1016,0
20241023,172700,260072110,1016,1016,1016,1016,0
20241023,172600,260072110,1016,1016,1016,1016,0
20241023,172500,260072110,1016,1016,1016,1016,0
20241023,172400,260072110,1016,1016,1016,1016,0
20241023,172300,260072110,1016,1016,1016,1016,0
20241023,172200,260072110,1016,1016,1016,1016,0
20241023,172100,260072110,1016,1016,1016,1016,0
20241023,172000,260072110,1016,1016,1016,1016,0
20241023,171900,260072110,1016,1016,1016,1016,0
20241023,171800,260072110,1016,1016,1016,1016,0
20241023,171700,260072110,1016,1016,1016,1016,0
20241023,171600,260072110,1016,1016,1016,1016,0
20241023,171500,260072110,1016,1016,1016,1016,0
20241023,171400,260072110,1016,1016,1016,1016,0
20241023,171300,260072110,1016,1016,1016,1016,0
20241023,171200,260072110,1016,1016,1016,1016,0
20241023,171100,260072110,1016,1016,1016,1016,4501
20241023,171000,260072110,1016,1016,1016,1016,0
20241023,170900,260072110,1016,1016,1016,1016,0
20241023,170800,260072110,1016,1016,1016,1016,0
20241023,170700,260072110,1016,1016,1016,1016,0
20241023,170600,260072110,1016,1016,1016,1016,0
20241023,170500,260072110,1016,1016,1016,1016,0
20241023,170400,260072110,1016,1016,1016,1016,0
20241023,170300,260072110,1016,1016,1016,1016,0
20241023,170200,260072110,1016,1016,1016,1016,0
20241023,170100,260072110,1016,1016,1016,1016,0
20241023,170000,260072110,1016,1016,1016,1016,0
20241023,165900,260072110,1016,1016,1016,1016,0
20241023,165800,260072110,1016,1016,1016,1016,0
20241023,165700,260072110,1016,1016,1016,1016,0
20241023,165600,260072110,1016,1016,1016,1016,0
20241023,165500,260072110,1016,1016,1016,1016,0
20241023,165400,260072110,1016,1016,1016,1016,0
20241023,165300,260072110,1016,1016,1016,1016,0
20241023,165200,260072110,1016,1016,1016,1016,0
20241023,165100,260072110,1016,1016,1016,1016,0
20241023,165000,260072110,1016,1016,1016,1016,0
20241023,164900,260072110,1016,1016,1016,1016,0
20241023,164800,260072110,1016,1016,1016,1016,0
20241023,164700,260072110,1016,1016,1016,1016,0
20241023,164600,260072110,1016,1016,1016,1016,0
20241023,164500,260072110,1016,1016,1016,1016,0
20241023,164400,260072110,1016,1016,1016,1016,0
20241023,164300,260072110,1016,1016,1016,1016,0
20241023,164200,260072110,1016,1016,1016,1016,0
20241023,164100,260072110,1016,1016,1016,1016,4501
20241023,164000,260072110,1016,1016,1016,1016,0
20241023,163900,260072110,1016,1016,1016,1016,0
20241023,163800,260072110,1016,1016,1016,1016,0
20241023,163700,260072110,1016,1016,1016,1016,0
20241023,163600,260072110,1016,1016,1016,1016,0
20241023,163500,260072110,1016,1016,1016,1016,0
20241023,163400,260072110,1016,1016,1016,1016,0
20241023,163300,260072110,1016,1016,1016,1016,0
20241023,163200,260072110,1016,1016,1016,1016,0
20241023,163100,260072110,1016,1016,1016,1016,0
20241023,163000,260072110,1016,1016,1016,1016,0
20241023,162900,260072110,1016,1016,1016,1016,0
20241023,162800,260072110,1016,1016,1016,1016,0
20241023,162700,260072110,1016,1016,1016,1016,0
20241023,162600,260072110,1016,1016,1016,1016,0
20241023,162500,260072110,1016,1016,1016,1016,0
20241023,162400,260072110,1016,1016,1016,1016,0
20241023,162300,260072110,1016,1016,1016,1016,0
20241023,162200,260072110,1016,1016,1016,1016,0
20241023,162100,260072110,1016,1016,1016,1016,0
20241023,162000,260072110,1016,1016,1016,1016,0
20241023,161900,260072110,1016,1016,1016,1016,0
20241023,161800,260072110,1016,1016,1016,1016,0
20241023,161700,260072110,1016,1016,1016,1016,0
20241023,161600,260072110,1016,1016,1016,1016,0
20241023,161500,260072110,1016,1016,1016,1016,0
20241023,161400,260072110,1016,1016,1016,1016,0
20241023,161300,260072110,1016,1016,1016,1016,0
20241023,161200,260072110,1016,1016,1016,1016,0
20241023,161100,260072110,1016,1016,1016,1016,4501
20241023,161000,260072110,1016,1016,1016,1016,0
20241023,160900,260072110,1016,1016,1016,1016,0
20241023,160800,260072110,1016,1016,1016,1016,0
20241023,160700,260072110,1016,1016,1016,1016,0
20241023,160600,260072110,1016,1016,1016,1016,0
20241023,160500,260072110,1016,1016,1016,1016,0
20241023,160400,260072110,1016,1016,1016,1016,0
20241023,160300,260072110,1016,1016,1016,1016,0
20241023,160200,260072110,1016,1016,1016,1016,0
20241023,160100,260072110,1016,1016,1016,1016,0
20241023,160000,260072110,1016,1016,1016,1016,0
20241023,155900,260072110,1016,1016,1016,1016,0
20241023,155800,260072110,1016,1016,1016,1016,0
20241023,155700,260072110,1016,1016,1016,1016,0
20241023,155600,260072110,1016,1016,1016,1016,0
20241023,155500,260072110,1016,1016,1016,1016,0
20241023,155400,260072110,1016,1016,1016,1016,0
20241023,155300,260072110,1016,1016,1016,1016,0
20241023,155200,260072110,1016,1016,1016,1016,0
20241023,155100,260072110,1016,1016,1016,1016,0
20241023,155000,260072110,1016,1016,1016,1016,0
20241023,154900,260072110,1016,1016,1016,1016,0
20241023,154800,260072110,1016,1016,1016,1016,0
20241023,154700,260072110,1016,1016,1016,1016,0
20241023,154600,260072110,1016,1016,1016,1016,0
20241023,154500,260072110,1016,1016,1016,1016,0
20241023,154400,260072110,1016,1016,1016,1016,0
20241023,154300,260072110,1016,1016,1016,1016,0
20241023,154200,260072110,1016,1016,1016,1016,0
20241023,154100,260072110,1016,1016,1016,1016,4501
20241023,154000,260072110,1016,1016,1016,1016,0
20241023,153900,260072110,1016,1016,1016,1016,0
20241023,153800,260072110,1016,1016,1016,1016,0
20241023,153700,260072110,1016,1016,1016,1016,0
20241023,153600,260072110,1016,1016,1016,1016,0
20241023,153500,260072110,1016,1016,1016,1016,0
20241023,153400,260072110,1016,1016,1016,1016,0
20241023,153300,260072110,1016,1016,1016,1016,0
20241023,153200,260072110,1016,1016,1016,1016,0
20241023,153100,260072110,1016,1016,1016,1016,0
20241023,153000,260072110,1016,1016,1016,1016,4501
20241023,152900,255499094,1017,1017,1017,1017,0
20241023,152800,255499094,1017,1017,1017,1017,0
20241023,152700,255499094,1017,1017,1017,1017,0
20241023,152600,255499094,1017,1017,1017,1017,0
20241023,152500,255499094,1017,1017,1017,1017,0
20241023,152400,255499094,1017,1017,1017,1017,0
20241023,152300,255499094,1017,1017,1017,1017,0
20241023,152200,255499094,1017,1017,1017,1017,0
20241023,152100,255499094,1017,1017,1017,1017,0
20241023,152000,255499094,1017,1017,1017,1017,0
20241023,151900,255499094,1017,1018,1018,1017,625
20241023,151800,254862845,1017,1017,1017,1017,98
20241023,151700,254763179,1017,1017,1017,1017,1
20241023,151600,254762162,1019,1019,1019,1019,0
20241023,151500,254762162,1019,1019,1019,1019,0
20241023,151400,254762162,1019,1017,1019,1017,991
20241023,151300,253754313,1017,1017,1017,1017,0
20241023,151200,253754313,1017,1017,1017,1017,0
20241023,151100,253754313,1017,1017,1017,1017,0
20241023,151000,253754313,1017,1017,1017,1016,651
20241023,150900,253092397,1018,1018,1018,1018,80
20241023,150800,253010957,1018,1018,1018,1018,0
20241023,150700,253010957,1018,1018,1018,1018,0
20241023,150600,253010957,1018,1018,1018,1018,0
20241023,150500,253010957,1018,1018,1018,1018,500
20241023,150400,252501957,1016,1016,1016,1016,611
20241023,150300,251881181,1016,1016,1016,1016,0
20241023,150200,251881181,1016,1017,1017,1016,2318
20241023,150100,249523914,1018,1018,1018,1018,1118
20241023,150000,248385790,1019,1019,1019,1019,1880
20241023,145900,246470070,1020,1020,1020,1020,49
20241023,145800,246420090,1020,1020,1020,1020,517
20241023,145700,245892750,1021,1021,1021,1021,0
20241023,145600,245892750,1021,1021,1021,1021,101
20241023,145500,245789629,1021,1021,1021,1021,30
20241023,145400,245758999,1022,1022,1022,1022,71
20241023,145300,245686437,1022,1022,1022,1022,0
20241023,145200,245686437,1022,1022,1022,1022,1
20241023,145100,245685415,1020,1020,1020,1020,1999
20241023,145000,243646435,1020,1020,1020,1020,0
20241023,144900,243646435,1020,1020,1020,1020,0
20241023,144800,243646435,1020,1020,1020,1020,0
20241023,144700,243646435,1020,1020,1020,1020,200
20241023,144600,243442435,1020,1020,1020,1020,0
20241023,144500,243442435,1020,1020,1020,1020,0
20241023,144400,243442435,1020,1020,1020,1020,0
20241023,144300,243442435,1020,1021,1021,1020,1800
20241023,144200,241605635,1022,1022,1022,1022,1204
20241023,144100,240375147,1022,1022,1022,1022,1200
20241023,144000,239148747,1022,1022,1022,1022,0
20241023,143900,239148747,1022,1022,1022,1022,501
20241023,143800,238636725,1022,1022,1022,1022,0
20241023,143700,238636725,1022,1022,1022,1022,0
20241023,143600,238636725,1022,1021,1022,1021,606
20241023,143500,238017398,1021,1021,1021,1021,0
20241023,143400,238017398,1021,1021,1021,1021,0
20241023,143300,238017398,1021,1020,1021,1020,78
20241023,143200,237937761,1020,1020,1020,1020,102
20241023,143100,237833721,1020,1020,1020,1020,198
20241023,143000,237631761,1019,1019,1019,1019,0
20241023,142900,237631761,1019,1019,1019,1019,0
20241023,142800,237631761,1019,1019,1019,1019,0
20241023,142700,237631761,1019,1019,1019,1019,179
20241023,142600,237449360,1018,1018,1018,1018,0
20241023,142500,237449360,1018,1018,1018,1018,101
20241023,142400,237346542,1016,1016,1016,1016,0
20241023,142300,237346542,1016,1016,1016,1016,0
20241023,142200,237346542,1016,1018,1018,1016,20
20241023,142100,237326196,1019,1019,1019,1019,21
20241023,142000,237304797,1019,1019,1019,1019,0
20241023,141900,237304797,1019,1019,1019,1019,0
20241023,141800,237304797,1019,1019,1019,1019,0
20241023,141700,237304797,1019,1019,1019,1019,0
20241023,141600,237304797,1019,1019,1019,1019,0
20241023,141500,237304797,1019,1019,1019,1019,0
20241023,141400,237304797,1019,1019,1019,1019,0
20241023,141300,237304797,1019,1019,1019,1019,8
20241023,141200,237296645,1021,1021,1021,1021,100
20241023,141100,237194545,1021,1021,1021,1021,8
20241023,141000,237186377,1020,1020,1020,1020,8
20241023,140900,237178217,1019,1019,1019,1019,19
20241023,140800,237158856,1018,1018,1018,1018,0
20241023,140700,237158856,1018,1017,1018,1017,793
20241023,140600,236352365,1016,1013,1016,1013,9
20241023,140500,236343224,1015,1015,1015,1015,8
20241023,140400,236335104,1010,1018,1018,1010,229
20241023,140300,236102344,1018,1018,1018,1018,73
20241023,140200,236028030,1019,1019,1020,1019,21
20241023,140100,236006612,1019,1020,1020,1019,75
20241023,140000,235930120,1020,1020,1020,1020,8
20241023,135900,235921960,1019,1019,1019,1019,8
20241023,135800,235913808,1018,1018,1018,1018,1
20241023,135700,235912790,1020,1020,1020,1020,32
20241023,135600,235880150,1018,1018,1018,1018,74
20241023,135500,235804818,1020,1020,1020,1020,8
20241023,135400,235796658,1020,1021,1021,1020,80
20241023,135300,235715010,1018,1018,1018,1018,1
20241023,135200,235713992,1022,1022,1022,1022,13
20241023,135100,235700706,1022,1022,1022,1022,1
20241023,135000,235699684,1022,1022,1022,1022,0
20241023,134900,235699684,1022,1021,1022,1017,688
20241023,134800,234996849,1020,1019,1020,1019,142
20241023,134700,234852015,1019,1017,1019,1017,188
20241023,134600,234660630,1017,1017,1017,1010,8235
20241023,134500,226327867,1017,1017,1017,1017,1
20241023,134400,226326850,1017,1017,1017,1017,1
20241023,134300,226325833,1012,1014,1014,1012,53250
20241023,134200,172383757,1013,1015,1015,1013,1000
20241023,134100,171369986,1014,1014,1014,1014,700
20241023,134000,170660186,1015,1016,1016,1015,2000
20241023,133900,168629300,1020,1020,1020,1020,0
20241023,133800,168629300,1020,1020,1020,1020,0
20241023,133700,168629300,1020,1020,1020,1020,0
20241023,133600,168629300,1020,1020,1020,1020,0
20241023,133500,168629300,1020,1020,1020,1020,0
20241023,133400,168629300,1020,1018,1020,1018,31
20241023,133300,168597740,1017,1018,1018,1017,230
20241023,133200,168363680,1019,1019,1019,1019,0
20241023,133100,168363680,1019,1019,1019,1019,8
20241023,133000,168355528,1018,1017,1018,1017,115
20241023,132900,168238565,1017,1017,1017,1017,8
20241023,132800,168230429,1020,1020,1020,1020,0
20241023,132700,168230429,1020,1020,1020,1020,0
20241023,132600,168230429,1020,1020,1020,1020,25
20241023,132500,168204929,1020,1020,1020,1020,10
20241023,132400,168194729,1016,1021,1021,1016,495
20241023,132300,167691799,1021,1021,1021,1021,0
20241023,132200,167691799,1021,1021,1021,1021,2
20241023,132100,167689757,1021,1021,1021,1021,8
20241023,132000,167681589,1020,1019,1020,1019,608
20241023,131900,167061550,1016,1019,1019,1016,11
20241023,131800,167050353,1021,1020,1021,1020,3
20241023,131700,167047292,1020,1018,1020,1018,2015
20241023,131600,164994776,1018,1018,1018,1018,0
20241023,131500,164994776,1018,1018,1018,1018,0
20241023,131400,164994776,1018,1018,1018,1018,3
20241023,131300,164991722,1016,1016,1016,1016,0
20241023,131200,164991722,1016,1016,1016,1016,0
20241023,131100,164991722,1016,1016,1016,1016,0
20241023,131000,164991722,1016,1017,1017,1016,20
20241023,130900,164971386,1019,1019,1019,1019,0
20241023,130800,164971386,1019,1019,1019,1019,0
20241023,130700,164971386,1019,1019,1019,1019,10
20241023,130600,164961196,1019,1019,1019,1019,0
20241023,130500,164961196,1019,1019,1019,1019,0
20241023,130400,164961196,1019,1019,1019,1019,0
20241023,130300,164961196,1019,1019,1019,1019,0
20241023,130200,164961196,1019,1019,1019,1019,0
20241023,130100,164961196,1019,1019,1019,1019,0
20241023,130000,164961196,1019,1019,1019,1019,0
20241023,125900,164961196,1019,1019,1019,1019,0
20241023,125800,164961196,1019,1016,1019,1016,2
20241023,125700,164959161,1016,1016,1016,1016,38
20241023,125600,164920553,1015,1015,1015,1015,75
20241023,125500,164844428,1016,1016,1016,1016,662
20241023,125400,164171836,1016,1016,1016,1016,0
20241023,125300,164171836,1016,1016,1016,1016,0
20241023,125200,164171836,1016,1016,1016,1016,0
20241023,125100,164171836,1016,1016,1016,1016,0
20241023,125000,164171836,1016,1016,1016,1016,0
20241023,124900,164171836,1016,1016,1016,1016,0
20241023,124800,164171836,1016,1016,1016,1016,0
20241023,124700,164171836,1016,1016,1016,1016,21
20241023,124600,164150500,1015,1015,1015,1015,0
20241023,124500,164150500,1015,1015,1015,1015,0
20241023,124400,164150500,1015,1015,1015,1015,0
20241023,124300,164150500,1015,1015,1015,1015,0
20241023,124200,164150500,1015,1015,1015,1015,0
20241023,124100,164150500,1015,1015,1015,1015,30
20241023,124000,164120050,1015,1016,1016,1015,19
20241023,123900,164100756,1016,1016,1016,1016,1074
20241023,123800,163009572,1016,1016,1016,1016,87
20241023,123700,162921180,1016,1016,1016,1016,100
20241023,123600,162819580,1021,1021,1021,1021,0
20241023,123500,162819580,1021,1021,1021,1021,0
20241023,123400,162819580,1021,1016,1021,1016,25
20241023,123300,162794085,1020,1020,1020,1020,0
20241023,123200,162794085,1020,1020,1020,1020,0
20241023,123100,162794085,1020,1020,1020,1020,1
20241023,123000,162793065,1020,1020,1020,1020,0
20241023,122900,162793065,1020,1020,1020,1020,0
20241023,122800,162793065,1020,1020,1020,1020,1
20241023,122700,162792045,1016,1016,1016,1016,0
20241023,122600,162792045,1016,1016,1016,1016,2
20241023,122500,162790013,1016,1021,1021,1016,102
20241023,122400,162685881,1015,1016,1016,1015,4
20241023,122300,162681819,1016,1016,1016,1016,0
20241023,122200,162681819,1016,1016,1016,1016,0
20241023,122100,162681819,1016,1016,1016,1016,0
20241023,122000,162681819,1016,1016,1016,1016,0
20241023,121900,162681819,1016,1018,1018,1016,2420
20241023,121800,160218411,1018,1018,1018,1018,1670
20241023,121700,158518351,1019,1022,1022,1019,1310
20241023,121600,157182261,1018,1018,1018,1018,0
20241023,121500,157182261,1018,1018,1018,1018,0
20241023,121400,157182261,1018,1021,1022,1018,504
20241023,121300,156668180,1021,1021,1021,1021,0
20241023,121200,156668180,1021,1021,1021,1021,0
20241023,121100,156668180,1021,1021,1021,1021,0
20241023,121000,156668180,1021,1021,1021,1021,10
20241023,120900,156657970,1023,1023,1023,1023,0
20241023,120800,156657970,1023,1023,1023,1023,5
20241023,120700,156652855,1023,1023,1023,1022,17
20241023,120600,156635472,1024,1024,1024,1024,16
20241023,120500,156619088,1024,1024,1024,1024,8
20241023,120400,156610896,1021,1021,1021,1021,19
20241023,120300,156591497,1022,1022,1022,1022,8
20241023,120200,156583321,1023,1023,1023,1023,8
20241023,120100,156575137,1020,1022,1022,1020,18
20241023,120000,156556753,1023,1024,1024,1023,4
20241023,115900,156552659,1024,1021,1024,1021,811
20241023,115800,155724595,1021,1021,1021,1021,0
20241023,115700,155724595,1021,1021,1021,1021,0
20241023,115600,155724595,1021,1023,1023,1021,4
20241023,115500,155720508,1024,1024,1024,1024,1000
20241023,115400,154696508,1024,1024,1024,1024,0
20241023,115300,154696508,1024,1024,1024,1024,0
20241023,115200,154696508,1024,1026,1026,1024,7
20241023,115100,154689336,1025,1020,1025,1020,10511
20241023,115000,143923693,1020,1020,1020,1020,0
20241023,114900,143923693,1020,1020,1020,1020,1
20241023,114800,143922673,1019,1018,1019,1018,2908
20241023,114700,140962205,1018,1018,1019,1018,2876
20241023,114600,138032061,1017,1017,1017,1017,1185
20241023,114500,136826916,1016,1016,1016,1016,49
20241023,114400,136777132,1017,1017,1017,1017,0
20241023,114300,136777132,1017,1016,1017,1016,21
20241023,114200,136755795,1016,1016,1016,1016,162
20241023,114100,136591203,1016,1015,1016,1015,940
20241023,114000,135636965,1014,1014,1014,1014,324
20241023,113900,135308429,1014,1014,1014,1014,0
20241023,113800,135308429,1014,1014,1014,1014,0
20241023,113700,135308429,1014,1014,1014,1014,4
20241023,113600,135304373,1014,1014,1014,1014,0
20241023,113500,135304373,1014,1014,1014,1014,10
20241023,113400,135294233,1014,1014,1014,1014,0
20241023,113300,135294233,1014,1012,1014,1012,25
20241023,113200,135268929,1014,1013,1014,1013,336
20241023,113100,134928461,1013,1013,1013,1013,0
20241023,113000,134928461,1013,1013,1013,1013,250
20241023,112900,134675211,1013,1013,1013,1013,0
20241023,112800,134675211,1013,1013,1013,1013,0
20241023,112700,134675211,1013,1013,1013,1013,100
20241023,112600,134573911,1013,1013,1013,1013,101
20241023,112500,134471598,1014,1014,1014,1014,0
20241023,112400,134471598,1014,1014,1014,1014,0
20241023,112300,134471598,1014,1014,1014,1014,0
20241023,112200,134471598,1014,1014,1014,1014,1
20241023,112100,134470584,1012,1012,1012,1012,0
20241023,112000,134470584,1012,1012,1012,1012,0
20241023,111900,134470584,1012,1012,1012,1012,1
20241023,111800,134469572,1013,1013,1013,1013,12
20241023,111700,134457416,1014,1013,1014,1013,901
20241023,111600,133544503,1013,1013,1013,1013,0
20241023,111500,133544503,1013,1013,1013,1013,0
20241023,111400,133544503,1013,1013,1013,1013,1
20241023,111300,133543490,1012,1012,1012,1012,343
20241023,111200,133196374,1012,1011,1012,1011,198
20241023,111100,132996154,1010,1010,1010,1010,8
20241023,111000,132988074,1010,1010,1010,1010,1
20241023,110900,132987064,1007,1007,1007,1007,0
20241023,110800,132987064,1007,1007,1007,1007,0
20241023,110700,132987064,1007,1008,1008,1007,931
20241023,110600,132049194,1008,1008,1008,1008,0
20241023,110500,132049194,1008,1008,1008,1008,0
20241023,110400,132049194,1008,1008,1008,1008,0
20241023,110300,132049194,1008,1008,1008,1008,2
20241023,110200,132047178,1011,1010,1011,1010,123
20241023,110100,131922845,1007,1007,1007,1007,0
20241023,110000,131922845,1007,1007,1007,1007,0
20241023,105900,131922845,1007,1007,1007,1007,583
20241023,105800,131335764,1006,1006,1006,1006,0
20241023,105700,131335764,1006,1006,1006,1006,2
20241023,105600,131333752,1011,1011,1011,1011,0
20241023,105500,131333752,1011,1011,1011,1011,0
20241023,105400,131333752,1011,1011,1011,1011,10
20241023,105300,131323642,1011,1010,1011,1010,1300
20241023,105200,130009442,1012,1006,1012,1003,5001
20241023,105100,124987975,1012,1008,1012,1006,5001
20241023,105000,119954873,1012,1012,1012,1012,267
20241023,104900,119684669,1012,1012,1012,1012,1
20241023,104800,119683657,1005,1005,1005,1005,0
20241023,104700,119683657,1005,1007,1007,1005,3748
20241023,104600,115913917,1007,1012,1012,1005,1110
20241023,104500,114796895,1007,1008,1008,1007,170
20241023,104400,114625625,1012,1009,1012,1006,2125
20241023,104300,112483411,1006,1009,1009,1006,458
20241023,104200,112022489,1010,1010,1010,1010,0
20241023,104100,112022489,1010,1010,1010,1010,0
20241023,104000,112022489,1010,1010,1010,1010,30
20241023,103900,111992189,1010,1010,1010,1010,1002
20241023,103800,110980169,1011,1011,1011,1011,3
20241023,103700,110977136,1012,1013,1013,1012,3000
20241023,103600,107940560,1017,1017,1017,1017,2
20241023,103500,107938526,1017,1017,1017,1017,4
20241023,103400,107934458,1017,1017,1017,1017,1
20241023,103300,107933441,1006,1006,1006,1006,2000
20241023,103200,105921441,1005,1012,1012,1005,4512
20241023,103100,101375951,1018,1018,1018,1018,0
20241023,103000,101375951,1018,1018,1018,1018,0
20241023,102900,101375951,1018,1016,1018,1016,1002
20241023,102800,100357915,1016,1015,1016,1015,1027
20241023,102700,99315508,1015,1015,1015,1015,2
20241023,102600,99313478,1010,1010,1010,1010,1010
20241023,102500,98293378,1018,1008,1018,1008,1001
20241023,102400,97284360,1008,1015,1016,1008,2060
20241023,102300,95197672,1016,1012,1016,1011,1002
20241023,102200,94184638,1016,1016,1016,1016,2
20241023,102100,94182606,1016,1016,1016,1016,1
20241023,102000,94181590,1010,1011,1016,1010,5036
20241023,101900,89095124,1011,1011,1011,1011,2391
20241023,101800,86677823,1011,1013,1013,1011,9824
20241023,101700,76736869,1014,1015,1015,1014,1894
20241023,101600,74815853,1015,1016,1016,1015,1204
20241023,101500,73593596,1018,1018,1018,1018,0
20241023,101400,73593596,1018,1018,1018,1018,0
20241023,101300,73593596,1018,1018,1018,1018,0
20241023,101200,73593596,1018,1018,1018,1018,0
20241023,101100,73593596,1018,1018,1018,1018,100
20241023,101000,73491796,1014,1014,1014,1014,1385
20241023,100900,72087406,1015,1015,1015,1014,307
20241023,100800,71775803,1018,1018,1018,1018,116
20241023,100700,71657715,1015,1018,1018,1015,1005
20241023,100600,70637625,1018,1018,1018,1018,1
20241023,100500,70636607,1015,1015,1015,1015,0
20241023,100400,70636607,1015,1015,1015,1015,0
20241023,100300,70636607,1015,1015,1015,1015,0
20241023,100200,70636607,1015,1015,1015,1015,0
20241023,100100,70636607,1015,1015,1015,1015,0
20241023,100000,70636607,1015,1015,1015,1015,2000
20241023,095900,68606607,1015,1015,1015,1015,10
20241023,095800,68596457,1015,1016,1016,1015,1000
20241023,095700,67581456,1016,1016,1016,1016,790
20241023,095600,66778816,1015,1017,1017,1015,22
20241023,095500,66756476,1015,1015,1015,1015,500
20241023,095400,66248976,1015,1015,1015,1014,2000
20241023,095300,64219972,1014,1020,1020,1014,1059
20241023,095200,63145134,1015,1019,1019,1015,2066
20241023,095100,61046752,1019,1019,1019,1019,2
20241023,095000,61044714,1019,1019,1019,1019,49
20241023,094900,60994783,1020,1020,1020,1020,5
20241023,094800,60989683,1021,1022,1022,1020,464
20241023,094700,60515623,1023,1023,1023,1023,0
20241023,094600,60515623,1023,1023,1023,1023,0
20241023,094500,60515623,1023,1023,1023,1023,0
20241023,094400,60515623,1023,1023,1023,1023,0
20241023,094300,60515623,1023,1023,1023,1023,0
20241023,094200,60515623,1023,1023,1023,1023,2
20241023,094100,60513577,1023,1023,1023,1023,0
20241023,094000,60513577,1023,1023,1023,1023,0
20241023,093900,60513577,1023,1022,1023,1018,185
20241023,093800,60324514,1022,1022,1022,1022,1
20241023,093700,60323492,1023,1023,1023,1023,2
20241023,093600,60321446,1015,1019,1019,1015,1351
20241023,093500,58946565,1023,1023,1023,1023,10
20241023,093400,58936335,1024,1024,1024,1024,15
20241023,093300,58920975,1024,1025,1025,1024,4
20241023,093200,58916877,1014,1015,1015,1014,1100
20241023,093100,57801372,1015,1015,1015,1015,1
20241023,093000,57800357,1018,1018,1018,1018,32
20241023,092900,57767781,1018,1016,1018,1012,4841
20241023,092800,52867776,1016,1016,1016,1016,150
20241023,092700,52715376,1014,1016,1018,1012,5250
20241023,092600,47396696,1013,1017,1017,1013,8005
20241023,092500,39283741,1020,1020,1020,1020,102
20241023,092400,39179701,1016,1022,1022,1016,20427
20241023,092300,18383068,1023,1027,1027,1023,22
20241023,092200,18360514,1023,1024,1024,1023,2178
20241023,092100,16132336,1030,1030,1030,1030,50
20241023,092000,16080836,1030,1030,1030,1030,20
20241023,091900,16060236,1030,1030,1030,1030,11
20241023,091800,16048906,1031,1031,1031,1031,0
20241023,091700,16048906,1031,1031,1031,1031,190
20241023,091600,15853016,1031,1031,1031,1031,303
20241023,091500,15540623,1031,1031,1031,1031,0
20241023,091400,15540623,1031,1031,1031,1031,77
20241023,091300,15461236,1032,1032,1032,1031,626
20241023,091200,14815826,1032,1031,1032,1031,9
20241023,091100,14806544,1031,1031,1031,1031,0
20241023,091000,14806544,1031,1028,1031,1028,3975
20241023,090900,10716430,1028,1022,1028,1022,2586
20241023,090800,8067528,1025,1025,1025,1025,3245
20241023,090700,4741403,1025,1026,1026,1025,1126
20241023,090600,3586630,1026,1026,1026,1026,1
20241023,090500,3585604,1026,1029,1029,1026,6
20241023,090400,3579442,1029,1029,1029,1029,757
20241023,090300,2800489,1029,1029,1029,1029,100
20241023,090200,2697589,1029,1029,1029,1029,899
20241023,090100,1772518,1029,1025,1029,1025,111
20241023,090000,1658715,1025,1022,1025,1022,1623