stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,191000,707951068,1066,1066,1066,1066,15449
20241028,190900,707951068,1066,1066,1066,1066,0
20241028,190800,707951068,1066,1066,1066,1066,0
20241028,190700,707951068,1066,1066,1066,1066,0
20241028,190600,707951068,1066,1066,1066,1066,0
20241028,190500,707951068,1066,1066,1066,1066,0
20241028,190400,707951068,1066,1066,1066,1066,0
20241028,190300,707951068,1066,1066,1066,1066,0
20241028,190200,707951068,1066,1066,1066,1066,0
20241028,190100,707951068,1066,1066,1066,1066,0
20241028,190000,707951068,1066,1066,1066,1066,0
20241028,185900,707951068,1066,1066,1066,1066,0
20241028,185800,707951068,1066,1066,1066,1066,0
20241028,185700,707951068,1066,1066,1066,1066,0
20241028,185600,707951068,1066,1066,1066,1066,0
20241028,185500,707951068,1066,1066,1066,1066,0
20241028,185400,707951068,1066,1066,1066,1066,0
20241028,185300,707951068,1066,1066,1066,1066,0
20241028,185200,707951068,1066,1066,1066,1066,0
20241028,185100,707951068,1066,1066,1066,1066,0
20241028,185000,707951068,1066,1066,1066,1066,0
20241028,184900,707951068,1066,1066,1066,1066,0
20241028,184800,707951068,1066,1066,1066,1066,0
20241028,184700,707951068,1066,1066,1066,1066,0
20241028,184600,707951068,1066,1066,1066,1066,0
20241028,184500,707951068,1066,1066,1066,1066,0
20241028,184400,707951068,1066,1066,1066,1066,0
20241028,184300,707951068,1066,1066,1066,1066,0
20241028,184200,707951068,1066,1066,1066,1066,0
20241028,184100,707951068,1066,1066,1066,1066,0
20241028,184000,707951068,1066,1066,1066,1066,15449
20241028,183900,707951068,1066,1066,1066,1066,0
20241028,183800,707951068,1066,1066,1066,1066,0
20241028,183700,707951068,1066,1066,1066,1066,0
20241028,183600,707951068,1066,1066,1066,1066,0
20241028,183500,707951068,1066,1066,1066,1066,0
20241028,183400,707951068,1066,1066,1066,1066,0
20241028,183300,707951068,1066,1066,1066,1066,0
20241028,183200,707951068,1066,1066,1066,1066,0
20241028,183100,707951068,1066,1066,1066,1066,0
20241028,183000,707951068,1066,1066,1066,1066,0
20241028,182900,707951068,1066,1066,1066,1066,0
20241028,182800,707951068,1066,1066,1066,1066,0
20241028,182700,707951068,1066,1066,1066,1066,0
20241028,182600,707951068,1066,1066,1066,1066,0
20241028,182500,707951068,1066,1066,1066,1066,0
20241028,182400,707951068,1066,1066,1066,1066,0
20241028,182300,707951068,1066,1066,1066,1066,0
20241028,182200,707951068,1066,1066,1066,1066,0
20241028,182100,707951068,1066,1066,1066,1066,0
20241028,182000,707951068,1066,1066,1066,1066,0
20241028,181900,707951068,1066,1066,1066,1066,0
20241028,181800,707951068,1066,1066,1066,1066,0
20241028,181700,707951068,1066,1066,1066,1066,0
20241028,181600,707951068,1066,1066,1066,1066,0
20241028,181500,707951068,1066,1066,1066,1066,0
20241028,181400,707951068,1066,1066,1066,1066,0
20241028,181300,707951068,1066,1066,1066,1066,0
20241028,181200,707951068,1066,1066,1066,1066,0
20241028,181100,707951068,1066,1066,1066,1066,0
20241028,181000,707951068,1066,1066,1066,1066,15449
20241028,180900,707951068,1066,1066,1066,1066,0
20241028,180800,707951068,1066,1066,1066,1066,0
20241028,180700,707951068,1066,1066,1066,1066,0
20241028,180600,707951068,1066,1066,1066,1066,0
20241028,180500,707951068,1066,1066,1066,1066,0
20241028,180400,707951068,1066,1066,1066,1066,0
20241028,180300,707951068,1066,1066,1066,1066,0
20241028,180200,707951068,1066,1066,1066,1066,0
20241028,180100,707951068,1066,1066,1066,1066,0
20241028,180000,707951068,1066,1066,1066,1066,0
20241028,175900,707951068,1066,1066,1066,1066,0
20241028,175800,707951068,1066,1066,1066,1066,0
20241028,175700,707951068,1066,1066,1066,1066,0
20241028,175600,707951068,1066,1066,1066,1066,0
20241028,175500,707951068,1066,1066,1066,1066,0
20241028,175400,707951068,1066,1066,1066,1066,0
20241028,175300,707951068,1066,1066,1066,1066,0
20241028,175200,707951068,1066,1066,1066,1066,0
20241028,175100,707951068,1066,1066,1066,1066,0
20241028,175000,707951068,1066,1066,1066,1066,0
20241028,174900,707951068,1066,1066,1066,1066,0
20241028,174800,707951068,1066,1066,1066,1066,0
20241028,174700,707951068,1066,1066,1066,1066,0
20241028,174600,707951068,1066,1066,1066,1066,0
20241028,174500,707951068,1066,1066,1066,1066,0
20241028,174400,707951068,1066,1066,1066,1066,0
20241028,174300,707951068,1066,1066,1066,1066,0
20241028,174200,707951068,1066,1066,1066,1066,0
20241028,174100,707951068,1066,1066,1066,1066,0
20241028,174000,707951068,1066,1066,1066,1066,15449
20241028,173900,707951068,1066,1066,1066,1066,0
20241028,173800,707951068,1066,1066,1066,1066,0
20241028,173700,707951068,1066,1066,1066,1066,0
20241028,173600,707951068,1066,1066,1066,1066,0
20241028,173500,707951068,1066,1066,1066,1066,0
20241028,173400,707951068,1066,1066,1066,1066,0
20241028,173300,707951068,1066,1066,1066,1066,0
20241028,173200,707951068,1066,1066,1066,1066,0
20241028,173100,707951068,1066,1066,1066,1066,0
20241028,173000,707951068,1066,1066,1066,1066,0
20241028,172900,707951068,1066,1066,1066,1066,0
20241028,172800,707951068,1066,1066,1066,1066,0
20241028,172700,707951068,1066,1066,1066,1066,0
20241028,172600,707951068,1066,1066,1066,1066,0
20241028,172500,707951068,1066,1066,1066,1066,0
20241028,172400,707951068,1066,1066,1066,1066,0
20241028,172300,707951068,1066,1066,1066,1066,0
20241028,172200,707951068,1066,1066,1066,1066,0
20241028,172100,707951068,1066,1066,1066,1066,0
20241028,172000,707951068,1066,1066,1066,1066,0
20241028,171900,707951068,1066,1066,1066,1066,0
20241028,171800,707951068,1066,1066,1066,1066,0
20241028,171700,707951068,1066,1066,1066,1066,0
20241028,171600,707951068,1066,1066,1066,1066,0
20241028,171500,707951068,1066,1066,1066,1066,0
20241028,171400,707951068,1066,1066,1066,1066,0
20241028,171300,707951068,1066,1066,1066,1066,0
20241028,171200,707951068,1066,1066,1066,1066,0
20241028,171100,707951068,1066,1066,1066,1066,0
20241028,171000,707951068,1066,1066,1066,1066,15449
20241028,170900,707951068,1066,1066,1066,1066,0
20241028,170800,707951068,1066,1066,1066,1066,0
20241028,170700,707951068,1066,1066,1066,1066,0
20241028,170600,707951068,1066,1066,1066,1066,0
20241028,170500,707951068,1066,1066,1066,1066,0
20241028,170400,707951068,1066,1066,1066,1066,0
20241028,170300,707951068,1066,1066,1066,1066,0
20241028,170200,707951068,1066,1066,1066,1066,0
20241028,170100,707951068,1066,1066,1066,1066,0
20241028,170000,707951068,1066,1066,1066,1066,0
20241028,165900,707951068,1066,1066,1066,1066,0
20241028,165800,707951068,1066,1066,1066,1066,0
20241028,165700,707951068,1066,1066,1066,1066,0
20241028,165600,707951068,1066,1066,1066,1066,0
20241028,165500,707951068,1066,1066,1066,1066,0
20241028,165400,707951068,1066,1066,1066,1066,0
20241028,165300,707951068,1066,1066,1066,1066,0
20241028,165200,707951068,1066,1066,1066,1066,0
20241028,165100,707951068,1066,1066,1066,1066,0
20241028,165000,707951068,1066,1066,1066,1066,0
20241028,164900,707951068,1066,1066,1066,1066,0
20241028,164800,707951068,1066,1066,1066,1066,0
20241028,164700,707951068,1066,1066,1066,1066,0
20241028,164600,707951068,1066,1066,1066,1066,0
20241028,164500,707951068,1066,1066,1066,1066,0
20241028,164400,707951068,1066,1066,1066,1066,0
20241028,164300,707951068,1066,1066,1066,1066,0
20241028,164200,707951068,1066,1066,1066,1066,0
20241028,164100,707951068,1066,1066,1066,1066,0
20241028,164000,707951068,1066,1066,1066,1066,15449
20241028,163900,707951068,1066,1066,1066,1066,0
20241028,163800,707951068,1066,1066,1066,1066,0
20241028,163700,707951068,1066,1066,1066,1066,0
20241028,163600,707951068,1066,1066,1066,1066,0
20241028,163500,707951068,1066,1066,1066,1066,0
20241028,163400,707951068,1066,1066,1066,1066,0
20241028,163300,707951068,1066,1066,1066,1066,0
20241028,163200,707951068,1066,1066,1066,1066,0
20241028,163100,707951068,1066,1066,1066,1066,0
20241028,163000,707951068,1066,1066,1066,1066,0
20241028,162900,707951068,1066,1066,1066,1066,0
20241028,162800,707951068,1066,1066,1066,1066,0
20241028,162700,707951068,1066,1066,1066,1066,0
20241028,162600,707951068,1066,1066,1066,1066,0
20241028,162500,707951068,1066,1066,1066,1066,0
20241028,162400,707951068,1066,1066,1066,1066,0
20241028,162300,707951068,1066,1066,1066,1066,0
20241028,162200,707951068,1066,1066,1066,1066,0
20241028,162100,707951068,1066,1066,1066,1066,0
20241028,162000,707951068,1066,1066,1066,1066,0
20241028,161900,707951068,1066,1066,1066,1066,0
20241028,161800,707951068,1066,1066,1066,1066,0
20241028,161700,707951068,1066,1066,1066,1066,0
20241028,161600,707951068,1066,1066,1066,1066,0
20241028,161500,707951068,1066,1066,1066,1066,0
20241028,161400,707951068,1066,1066,1066,1066,0
20241028,161300,707951068,1066,1066,1066,1066,0
20241028,161200,707951068,1066,1066,1066,1066,0
20241028,161100,707951068,1066,1066,1066,1066,0
20241028,161000,707951068,1066,1066,1066,1066,15449
20241028,160900,707951068,1066,1066,1066,1066,0
20241028,160800,707951068,1066,1066,1066,1066,0
20241028,160700,707951068,1066,1066,1066,1066,0
20241028,160600,707951068,1066,1066,1066,1066,0
20241028,160500,707951068,1066,1066,1066,1066,0
20241028,160400,707951068,1066,1066,1066,1066,0
20241028,160300,707951068,1066,1066,1066,1066,0
20241028,160200,707951068,1066,1066,1066,1066,0
20241028,160100,707951068,1066,1066,1066,1066,0
20241028,160000,707951068,1066,1066,1066,1066,0
20241028,155900,707951068,1066,1066,1066,1066,0
20241028,155800,707951068,1066,1066,1066,1066,0
20241028,155700,707951068,1066,1066,1066,1066,0
20241028,155600,707951068,1066,1066,1066,1066,0
20241028,155500,707951068,1066,1066,1066,1066,0
20241028,155400,707951068,1066,1066,1066,1066,0
20241028,155300,707951068,1066,1066,1066,1066,0
20241028,155200,707951068,1066,1066,1066,1066,0
20241028,155100,707951068,1066,1066,1066,1066,0
20241028,155000,707951068,1066,1066,1066,1066,0
20241028,154900,707951068,1066,1066,1066,1066,0
20241028,154800,707951068,1066,1066,1066,1066,0
20241028,154700,707951068,1066,1066,1066,1066,0
20241028,154600,707951068,1066,1066,1066,1066,0
20241028,154500,707951068,1066,1066,1066,1066,0
20241028,154400,707951068,1066,1066,1066,1066,0
20241028,154300,707951068,1066,1066,1066,1066,0
20241028,154200,707951068,1066,1066,1066,1066,0
20241028,154100,707951068,1066,1066,1066,1066,0
20241028,154000,707951068,1066,1066,1066,1066,15449
20241028,153900,707951068,1066,1066,1066,1066,0
20241028,153800,707951068,1066,1066,1066,1066,0
20241028,153700,707951068,1066,1066,1066,1066,0
20241028,153600,707951068,1066,1066,1066,1066,0
20241028,153500,707951068,1066,1066,1066,1066,0
20241028,153400,707951068,1066,1066,1066,1066,0
20241028,153300,707951068,1066,1066,1066,1066,0
20241028,153200,707951068,1066,1066,1066,1066,0
20241028,153100,707951068,1066,1066,1066,1066,0
20241028,153000,707951068,1066,1066,1066,1066,15449
20241028,152900,691482434,1065,1065,1065,1065,0
20241028,152800,691482434,1065,1065,1065,1065,0
20241028,152700,691482434,1065,1065,1065,1065,0
20241028,152600,691482434,1065,1065,1065,1065,0
20241028,152500,691482434,1065,1065,1065,1065,0
20241028,152400,691482434,1065,1065,1065,1065,0
20241028,152300,691482434,1065,1065,1065,1065,0
20241028,152200,691482434,1065,1065,1065,1065,0
20241028,152100,691482434,1065,1065,1065,1065,0
20241028,152000,691482434,1065,1065,1065,1065,0
20241028,151900,691482434,1065,1065,1066,1065,2367
20241028,151800,688961326,1066,1066,1066,1066,99
20241028,151700,688855792,1066,1066,1066,1066,143
20241028,151600,688703354,1066,1067,1067,1066,1010
20241028,151500,687626594,1066,1066,1066,1066,53
20241028,151400,687570096,1067,1067,1068,1066,6035
20241028,151300,681135146,1067,1067,1067,1067,0
20241028,151200,681135146,1067,1067,1067,1067,2542
20241028,151100,678422832,1067,1068,1068,1067,2594
20241028,151000,675654309,1068,1068,1068,1068,1939
20241028,150900,673583457,1068,1068,1069,1068,4251
20241028,150800,669042801,1069,1069,1069,1069,5623
20241028,150700,663031814,1070,1070,1070,1070,217
20241028,150600,662799624,1069,1070,1070,1069,25
20241028,150500,662772894,1070,1069,1074,1069,7625
20241028,150400,654619475,1069,1070,1070,1069,1520
20241028,150300,652993083,1070,1074,1074,1069,911
20241028,150200,652018290,1074,1071,1074,1070,5057
20241028,150100,646605100,1070,1070,1070,1070,484
20241028,150000,646087220,1070,1071,1071,1070,3795
20241028,145900,642024919,1071,1071,1071,1071,300
20241028,145800,641703619,1071,1073,1073,1071,1700
20241028,145700,639882828,1073,1074,1074,1073,74
20241028,145600,639803402,1072,1072,1072,1072,0
20241028,145500,639803402,1072,1072,1072,1072,0
20241028,145400,639803402,1072,1072,1072,1072,0
20241028,145300,639803402,1072,1070,1073,1070,1325
20241028,145200,638384999,1070,1070,1070,1070,0
20241028,145100,638384999,1070,1071,1071,1070,2200
20241028,145000,636030371,1070,1072,1072,1070,512
20241028,144900,635482192,1072,1072,1072,1072,105
20241028,144800,635369632,1072,1074,1074,1072,950
20241028,144700,634350682,1074,1077,1077,1074,1028
20241028,144600,633243925,1077,1073,1077,1073,3180
20241028,144500,629824137,1073,1071,1073,1071,2563
20241028,144400,627075436,1070,1070,1070,1070,273
20241028,144300,626783326,1069,1069,1069,1069,500
20241028,144200,626248826,1069,1069,1069,1069,10
20241028,144100,626238136,1069,1070,1070,1069,767
20241028,144000,625417948,1070,1068,1070,1068,677
20241028,143900,624694510,1068,1067,1068,1067,1001
20241028,143800,623625621,1067,1067,1067,1067,431
20241028,143700,623165744,1066,1066,1066,1066,778
20241028,143600,622336396,1067,1067,1067,1067,390
20241028,143500,621920266,1067,1067,1067,1067,131
20241028,143400,621780489,1067,1067,1067,1067,29
20241028,143300,621749546,1066,1066,1066,1066,1
20241028,143200,621748480,1067,1068,1068,1067,27
20241028,143100,621719664,1065,1065,1065,1065,1
20241028,143000,621718599,1065,1065,1065,1065,883
20241028,142900,620778204,1065,1065,1065,1065,50
20241028,142800,620724954,1063,1063,1063,1063,0
20241028,142700,620724954,1063,1063,1063,1063,0
20241028,142600,620724954,1063,1064,1064,1063,1000
20241028,142500,619661944,1064,1064,1064,1064,1250
20241028,142400,618331944,1064,1065,1068,1064,3000
20241028,142300,615132629,1065,1065,1065,1065,55
20241028,142200,615074054,1065,1065,1065,1065,0
20241028,142100,615074054,1065,1065,1065,1065,2666
20241028,142000,612234764,1064,1065,1065,1064,1815
20241028,141900,610301797,1065,1065,1065,1061,10017
20241028,141800,599658028,1065,1065,1065,1065,1
20241028,141700,599656963,1065,1065,1065,1065,1200
20241028,141600,598378963,1065,1065,1065,1065,153
20241028,141500,598216018,1065,1066,1066,1065,1500
20241028,141400,596618264,1066,1066,1066,1066,99
20241028,141300,596512730,1066,1066,1066,1066,1
20241028,141200,596511664,1066,1066,1066,1066,748
20241028,141100,595714296,1065,1065,1065,1065,2
20241028,141000,595712166,1065,1065,1065,1065,0
20241028,140900,595712166,1065,1065,1065,1065,0
20241028,140800,595712166,1065,1068,1068,1065,783
20241028,140700,594877449,1070,1069,1070,1068,31468
20241028,140600,561229413,1069,1069,1069,1069,20
20241028,140500,561208033,1069,1069,1069,1069,105
20241028,140400,561095788,1070,1070,1070,1070,5
20241028,140300,561090438,1070,1070,1070,1070,0
20241028,140200,561090438,1070,1070,1070,1070,1489
20241028,140100,559497208,1070,1070,1070,1070,11
20241028,140000,559485438,1070,1070,1070,1070,179
20241028,135900,559293908,1071,1070,1071,1070,48
20241028,135800,559242520,1070,1071,1071,1070,11
20241028,135700,559230749,1069,1069,1069,1069,12
20241028,135600,559217921,1069,1069,1069,1069,1
20241028,135500,559216852,1069,1069,1069,1069,0
20241028,135400,559216852,1069,1069,1069,1069,15
20241028,135300,559200817,1068,1067,1069,1067,882
20241028,135200,558258461,1061,1061,1061,1061,0
20241028,135100,558258461,1061,1061,1061,1061,0
20241028,135000,558258461,1061,1061,1061,1061,0
20241028,134900,558258461,1061,1065,1065,1061,3106
20241028,134800,554957122,1064,1063,1064,1063,2001
20241028,134700,552830058,1063,1063,1063,1063,0
20241028,134600,552830058,1063,1063,1063,1063,0
20241028,134500,552830058,1063,1063,1063,1063,2341
20241028,134400,550341575,1063,1063,1063,1063,1040
20241028,134300,549236055,1069,1069,1069,1064,965
20241028,134200,548209270,1064,1064,1064,1064,0
20241028,134100,548209270,1064,1066,1066,1064,50
20241028,134000,548156067,1064,1069,1069,1064,720
20241028,133900,547389973,1068,1070,1070,1068,7
20241028,133800,547382488,1064,1065,1065,1064,1050
20241028,133700,546265226,1065,1065,1065,1065,645
20241028,133600,545578301,1065,1066,1066,1065,880
20241028,133500,544641099,1066,1066,1066,1066,1312
20241028,133400,543242507,1065,1070,1070,1065,2003
20241028,133300,541108783,1070,1072,1072,1070,500
20241028,133200,540573779,1074,1074,1074,1074,308
20241028,133100,540242987,1072,1074,1074,1071,19
20241028,133000,540222595,1074,1074,1074,1074,10
20241028,132900,540211855,1065,1074,1074,1065,4336
20241028,132800,535579783,1070,1070,1070,1070,0
20241028,132700,535579783,1070,1067,1070,1067,730
20241028,132600,534799403,1066,1070,1070,1066,444
20241028,132500,534325898,1070,1074,1074,1070,141
20241028,132400,534175024,1070,1068,1070,1067,4076
20241028,132300,529817380,1067,1069,1069,1067,3537
20241028,132200,526036704,1070,1074,1074,1070,1246
20241028,132100,524699476,1071,1071,1071,1071,50
20241028,132000,524645926,1071,1072,1074,1071,302
20241028,131900,524322376,1072,1072,1072,1072,180
20241028,131800,524129416,1072,1072,1072,1072,0
20241028,131700,524129416,1072,1076,1076,1072,80
20241028,131600,524043498,1076,1075,1077,1075,1115
20241028,131500,522843848,1074,1074,1074,1074,0
20241028,131400,522843848,1074,1074,1074,1074,0
20241028,131300,522843848,1074,1074,1077,1073,4944
20241028,131200,517534022,1074,1075,1076,1074,314
20241028,131100,517196759,1076,1076,1076,1076,1
20241028,131000,517195683,1077,1077,1077,1077,1
20241028,130900,517194606,1077,1079,1079,1077,1899
20241028,130800,515148155,1080,1078,1080,1078,659
20241028,130700,514436463,1080,1077,1080,1077,827
20241028,130600,513544905,1075,1076,1076,1075,1130
20241028,130500,512329225,1074,1074,1074,1074,0
20241028,130400,512329225,1074,1078,1078,1074,14
20241028,130300,512314154,1078,1075,1078,1065,3130
20241028,130200,508972195,1075,1075,1075,1075,0
20241028,130100,508972195,1075,1077,1077,1075,683
20241028,130000,508237717,1077,1079,1079,1077,10
20241028,125900,508226943,1076,1077,1077,1076,66
20241028,125800,508155916,1082,1082,1082,1082,866
20241028,125700,507218904,1082,1075,1083,1075,3138
20241028,125600,503830002,1075,1075,1075,1075,120
20241028,125500,503701002,1075,1074,1075,1074,1235
20241028,125400,502373427,1074,1071,1074,1071,4137
20241028,125300,497931983,1070,1068,1070,1068,14
20241028,125200,497917005,1070,1068,1070,1068,1717
20241028,125100,496082875,1068,1068,1068,1068,835
20241028,125000,495191095,1068,1068,1068,1068,52
20241028,124900,495135559,1067,1067,1067,1067,0
20241028,124800,495135559,1067,1067,1067,1067,1
20241028,124700,495134492,1070,1070,1070,1070,389
20241028,124600,494718262,1070,1066,1070,1066,4
20241028,124500,494713990,1065,1068,1068,1065,300
20241028,124400,494394245,1070,1067,1070,1067,5
20241028,124300,494388907,1070,1070,1070,1070,0
20241028,124200,494388907,1070,1070,1070,1070,4
20241028,124100,494384627,1067,1071,1071,1067,5002
20241028,124000,489044756,1071,1068,1071,1068,2159
20241028,123900,486735201,1067,1067,1068,1067,133
20241028,123800,486593283,1069,1069,1069,1069,1
20241028,123700,486592214,1068,1066,1068,1066,917
20241028,123600,485613826,1066,1068,1068,1065,299
20241028,123500,485295092,1065,1066,1066,1065,100
20241028,123400,485188542,1067,1065,1067,1065,513
20241028,123300,484642072,1064,1064,1065,1064,84
20241028,123200,484552676,1065,1065,1065,1065,0
20241028,123100,484552676,1065,1065,1065,1065,495
20241028,123000,484025501,1063,1063,1063,1063,126
20241028,122900,483891563,1065,1065,1065,1065,0
20241028,122800,483891563,1065,1065,1065,1065,0
20241028,122700,483891563,1065,1065,1065,1065,78
20241028,122600,483808493,1067,1067,1067,1067,0
20241028,122500,483808493,1067,1067,1067,1067,1000
20241028,122400,482741493,1061,1061,1061,1061,256
20241028,122300,482469877,1062,1062,1062,1061,7346
20241028,122200,474670799,1061,1065,1065,1061,168
20241028,122100,474492336,1070,1070,1070,1070,100
20241028,122000,474385336,1070,1070,1070,1070,1000
20241028,121900,473315336,1070,1069,1070,1067,70
20241028,121800,473240615,1070,1070,1070,1070,5
20241028,121700,473235265,1070,1070,1070,1070,1
20241028,121600,473234195,1070,1067,1070,1067,1864
20241028,121500,471244083,1063,1063,1063,1063,366
20241028,121400,470855025,1062,1067,1067,1062,2039
20241028,121300,468689382,1061,1062,1062,1061,56
20241028,121200,468629956,1067,1062,1067,1060,5290
20241028,121100,462986659,1061,1063,1063,1061,725
20241028,121000,462217432,1061,1061,1061,1061,0
20241028,120900,462217432,1061,1069,1069,1061,1962
20241028,120800,460127155,1069,1068,1069,1068,216
20241028,120700,459896460,1068,1064,1068,1064,1810
20241028,120600,457965736,1064,1064,1064,1064,11
20241028,120500,457954032,1064,1064,1064,1064,17
20241028,120400,457935944,1063,1064,1064,1063,33
20241028,120300,457900858,1064,1064,1064,1064,3
20241028,120200,457897666,1065,1065,1065,1065,117
20241028,120100,457773061,1067,1067,1067,1067,0
20241028,120000,457773061,1067,1067,1067,1067,2
20241028,115900,457770927,1066,1066,1066,1066,0
20241028,115800,457770927,1066,1066,1066,1066,0
20241028,115700,457770927,1066,1066,1066,1066,0
20241028,115600,457770927,1066,1066,1066,1066,0
20241028,115500,457770927,1066,1066,1066,1066,1136
20241028,115400,456559951,1066,1066,1066,1066,1000
20241028,115300,455493951,1066,1061,1066,1061,1826
20241028,115200,453548508,1060,1059,1060,1059,250
20241028,115100,453283608,1058,1059,1059,1058,2
20241028,115000,453281491,1060,1054,1060,1053,1815
20241028,114900,451363512,1054,1058,1058,1054,12374
20241028,114800,438309664,1058,1058,1058,1058,100
20241028,114700,438203864,1058,1058,1058,1058,2631
20241028,114600,435420266,1059,1059,1059,1059,1481
20241028,114500,433851887,1060,1057,1060,1057,2368
20241028,114400,431344184,1058,1059,1059,1058,361
20241028,114300,430962243,1059,1059,1059,1059,152
20241028,114200,430801275,1059,1060,1060,1059,1290
20241028,114100,429434945,1061,1061,1061,1061,61
20241028,114000,429370224,1061,1061,1061,1061,83
20241028,113900,429282161,1060,1059,1060,1059,332
20241028,113800,428930563,1060,1062,1062,1060,1247
20241028,113700,427606469,1062,1060,1065,1060,3565
20241028,113600,423819373,1060,1062,1062,1060,6265
20241028,113500,417175584,1063,1064,1064,1063,4007
20241028,113400,412916038,1065,1065,1065,1065,509
20241028,113300,412373953,1066,1066,1066,1066,445
20241028,113200,411899583,1066,1066,1066,1066,2
20241028,113100,411897451,1066,1066,1066,1066,34
20241028,113000,411861207,1066,1066,1066,1066,263
20241028,112900,411580849,1065,1065,1065,1065,43
20241028,112800,411535054,1065,1065,1065,1065,451
20241028,112700,411054739,1065,1065,1065,1065,2
20241028,112600,411052609,1064,1064,1064,1064,0
20241028,112500,411052609,1064,1064,1064,1064,0
20241028,112400,411052609,1064,1064,1064,1064,0
20241028,112300,411052609,1064,1064,1064,1064,1340
20241028,112200,409626849,1064,1064,1064,1064,0
20241028,112100,409626849,1064,1065,1065,1064,97
20241028,112000,409523618,1068,1068,1068,1068,0
20241028,111900,409523618,1068,1068,1068,1068,3
20241028,111800,409520414,1068,1068,1068,1068,0
20241028,111700,409520414,1068,1068,1068,1068,3
20241028,111600,409517210,1068,1064,1068,1064,229
20241028,111500,409273094,1064,1065,1065,1064,500
20241028,111400,408741085,1064,1064,1064,1064,1127
20241028,111300,407541957,1063,1064,1064,1063,421
20241028,111200,407094334,1064,1064,1064,1064,51
20241028,111100,407040070,1064,1066,1066,1064,3705
20241028,111000,403093944,1066,1066,1066,1066,146
20241028,110900,402938308,1066,1068,1068,1066,719
20241028,110800,402171785,1069,1069,1069,1069,0
20241028,110700,402171785,1069,1069,1069,1069,3
20241028,110600,402168578,1069,1069,1069,1069,4
20241028,110500,402164302,1069,1068,1069,1068,902
20241028,110400,401200772,1069,1070,1070,1069,76
20241028,110300,401119496,1070,1070,1070,1070,3
20241028,110200,401116286,1068,1068,1068,1068,20
20241028,110100,401094926,1068,1070,1070,1068,281
20241028,110000,400794556,1070,1070,1070,1070,100
20241028,105900,400687556,1070,1070,1070,1070,0
20241028,105800,400687556,1070,1067,1070,1067,375
20241028,105700,400287170,1067,1067,1067,1067,1300
20241028,105600,398900070,1070,1066,1070,1066,2762
20241028,105500,395945236,1065,1069,1069,1065,3472
20241028,105400,392245192,1068,1068,1068,1067,62
20241028,105300,392178978,1068,1067,1068,1067,731
20241028,105200,391398280,1067,1067,1067,1067,40
20241028,105100,391355600,1066,1067,1067,1065,34
20241028,105000,391319344,1067,1069,1069,1067,512
20241028,104900,390773000,1064,1064,1064,1064,0
20241028,104800,390773000,1064,1065,1065,1064,1378
20241028,104700,389306430,1067,1065,1067,1065,4898
20241028,104600,384080462,1061,1061,1065,1061,805
20241028,104500,383224274,1060,1065,1065,1060,10
20241028,104400,383213669,1060,1057,1060,1057,1881
20241028,104300,381224245,1055,1055,1055,1055,0
20241028,104200,381224245,1055,1055,1055,1055,16
20241028,104100,381207365,1055,1055,1055,1055,0
20241028,104000,381207365,1055,1055,1055,1055,874
20241028,103900,380285295,1055,1055,1055,1055,100
20241028,103800,380179795,1055,1057,1057,1055,1763
20241028,103700,378319597,1056,1056,1057,1056,41
20241028,103600,378276269,1056,1056,1056,1056,1605
20241028,103500,376581389,1057,1057,1057,1057,137
20241028,103400,376436580,1057,1057,1057,1057,0
20241028,103300,376436580,1057,1058,1058,1057,283
20241028,103200,376137181,1058,1059,1060,1058,488
20241028,103100,375620828,1062,1058,1062,1058,21
20241028,103000,375598550,1058,1058,1058,1058,568
20241028,102900,374997606,1058,1059,1059,1058,11605
20241028,102800,362717035,1059,1060,1060,1059,48
20241028,102700,362666180,1059,1059,1059,1059,9
20241028,102600,362656649,1059,1059,1059,1059,0
20241028,102500,362656649,1059,1059,1059,1059,0
20241028,102400,362656649,1059,1060,1060,1059,508
20241028,102300,362118597,1060,1067,1067,1060,140
20241028,102200,361969357,1059,1059,1059,1059,0
20241028,102100,361969357,1059,1059,1059,1059,437
20241028,102000,361506574,1059,1059,1059,1059,4
20241028,101900,361502338,1059,1068,1068,1059,1196
20241028,101800,360233102,1068,1068,1068,1068,700
20241028,101700,359485502,1070,1070,1070,1070,17
20241028,101600,359467312,1070,1070,1070,1070,4252
20241028,101500,354917672,1068,1064,1068,1064,3500
20241028,101400,351187179,1063,1062,1063,1062,2980
20241028,101300,348020439,1062,1062,1062,1062,596
20241028,101200,347387487,1062,1063,1063,1062,3378
20241028,101100,343797305,1062,1058,1062,1058,8055
20241028,101000,335255876,1058,1058,1058,1058,5
20241028,100900,335250586,1057,1056,1057,1056,3
20241028,100800,335247416,1057,1057,1057,1057,606
20241028,100700,334606874,1058,1059,1059,1058,162
20241028,100600,334435462,1059,1054,1059,1054,7459
20241028,100500,326545035,1050,1050,1050,1050,512
20241028,100400,326007435,1050,1050,1057,1049,28568
20241028,100300,295894351,1050,1050,1050,1050,33
20241028,100200,295859701,1052,1050,1052,1050,105
20241028,100100,295749445,1050,1050,1050,1050,1
20241028,100000,295748395,1049,1050,1050,1049,2275
20241028,095900,293361913,1050,1048,1050,1048,251
20241028,095800,293098441,1046,1046,1046,1046,236
20241028,095700,292851585,1046,1046,1046,1046,234
20241028,095600,292606821,1046,1046,1046,1046,492
20241028,095500,292092189,1046,1048,1048,1046,2587
20241028,095400,289381281,1050,1054,1054,1048,754
20241028,095300,288590891,1054,1045,1054,1045,1709
20241028,095200,286793205,1045,1047,1047,1045,3229
20241028,095100,283415248,1047,1045,1047,1045,856
20241028,095000,282520288,1045,1046,1048,1045,6773
20241028,094900,275436846,1048,1048,1048,1046,10373
20241028,094800,264585018,1048,1047,1052,1047,2777
20241028,094700,261675638,1047,1047,1047,1047,3672
20241028,094600,257831054,1047,1048,1048,1046,4124
20241028,094500,253511641,1049,1052,1055,1049,14345
20241028,094400,238446594,1052,1055,1055,1052,696
20241028,094300,237713515,1055,1056,1056,1055,662
20241028,094200,237015099,1055,1057,1057,1053,3541
20241028,094100,233281760,1057,1057,1057,1057,1651
20241028,094000,231536653,1057,1057,1059,1053,259
20241028,093900,231263460,1059,1060,1060,1053,1469
20241028,093800,229715180,1060,1054,1061,1054,5309
20241028,093700,224103495,1054,1054,1054,1051,4732
20241028,093600,219120703,1054,1066,1068,1052,45761
20241028,093500,170705828,1067,1067,1069,1067,2125
20241028,093400,168437985,1067,1068,1069,1067,1749
20241028,093300,166569628,1068,1067,1068,1067,366
20241028,093200,166178912,1069,1070,1070,1067,1126
20241028,093100,164977260,1068,1069,1069,1068,5374
20241028,093000,159235293,1069,1070,1073,1069,6880
20241028,092900,151874748,1070,1072,1072,1070,5216
20241028,092800,146289174,1072,1072,1072,1072,5194
20241028,092700,140721206,1072,1073,1073,1072,1107
20241028,092600,139533495,1073,1074,1074,1073,2108
20241028,092500,137271601,1074,1074,1074,1074,345
20241028,092400,136901071,1074,1073,1074,1073,2181
20241028,092300,134560299,1073,1074,1074,1073,436
20241028,092200,134092431,1074,1074,1074,1073,1431
20241028,092100,132555548,1075,1073,1075,1073,550
20241028,092000,131964849,1073,1074,1074,1073,667
20241028,091900,131248596,1074,1075,1075,1074,5012
20241028,091800,125865697,1074,1076,1076,1074,3216
20241028,091700,122409705,1076,1081,1081,1076,3700
20241028,091600,118415513,1088,1079,1088,1079,4800
20241028,091500,113203726,1079,1081,1081,1079,707
20241028,091400,112440459,1089,1076,1089,1076,3218
20241028,091300,108953176,1076,1074,1078,1074,3295
20241028,091200,105408368,1074,1076,1076,1074,5233
20241028,091100,99786271,1076,1076,1076,1074,3347
20241028,091000,96188694,1076,1084,1084,1076,10831
20241028,090900,84486997,1084,1084,1084,1084,2031
20241028,090800,82285393,1084,1087,1088,1083,3420
20241028,090700,78573777,1087,1083,1088,1083,7356
20241028,090600,70596907,1083,1076,1083,1076,1012
20241028,090500,69503460,1076,1076,1083,1076,7205
20241028,090400,61742681,1075,1076,1076,1074,2120
20241028,090300,59464206,1075,1075,1081,1075,11605
20241028,090200,46967043,1074,1087,1087,1074,12741
20241028,090100,33216285,1087,1093,1093,1087,9657
20241028,090000,22689280,1102,1103,1104,1090,20586