stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,200300,81163930,1415,1415,1415,1415,888
20241023,200200,81163930,1415,1415,1415,1415,0
20241023,200100,81163930,1415,1415,1415,1415,0
20241023,200000,81163930,1415,1415,1415,1415,0
20241023,195900,81163930,1415,1415,1415,1415,0
20241023,195800,81163930,1415,1415,1415,1415,0
20241023,195700,81163930,1415,1415,1415,1415,0
20241023,195600,81163930,1415,1415,1415,1415,0
20241023,195500,81163930,1415,1415,1415,1415,0
20241023,195400,81163930,1415,1415,1415,1415,0
20241023,195300,81163930,1415,1415,1415,1415,0
20241023,195200,81163930,1415,1415,1415,1415,0
20241023,195100,81163930,1415,1415,1415,1415,0
20241023,195000,81163930,1415,1415,1415,1415,0
20241023,194900,81163930,1415,1415,1415,1415,0
20241023,194800,81163930,1415,1415,1415,1415,0
20241023,194700,81163930,1415,1415,1415,1415,0
20241023,194600,81163930,1415,1415,1415,1415,0
20241023,194500,81163930,1415,1415,1415,1415,0
20241023,194400,81163930,1415,1415,1415,1415,0
20241023,194300,81163930,1415,1415,1415,1415,0
20241023,194200,81163930,1415,1415,1415,1415,0
20241023,194100,81163930,1415,1415,1415,1415,0
20241023,194000,81163930,1415,1415,1415,1415,0
20241023,193900,81163930,1415,1415,1415,1415,0
20241023,193800,81163930,1415,1415,1415,1415,0
20241023,193700,81163930,1415,1415,1415,1415,0
20241023,193600,81163930,1415,1415,1415,1415,0
20241023,193500,81163930,1415,1415,1415,1415,0
20241023,193400,81163930,1415,1415,1415,1415,0
20241023,193300,81163930,1415,1415,1415,1415,888
20241023,193200,81163930,1415,1415,1415,1415,0
20241023,193100,81163930,1415,1415,1415,1415,0
20241023,193000,81163930,1415,1415,1415,1415,0
20241023,192900,81163930,1415,1415,1415,1415,0
20241023,192800,81163930,1415,1415,1415,1415,0
20241023,192700,81163930,1415,1415,1415,1415,0
20241023,192600,81163930,1415,1415,1415,1415,0
20241023,192500,81163930,1415,1415,1415,1415,0
20241023,192400,81163930,1415,1415,1415,1415,0
20241023,192300,81163930,1415,1415,1415,1415,0
20241023,192200,81163930,1415,1415,1415,1415,0
20241023,192100,81163930,1415,1415,1415,1415,0
20241023,192000,81163930,1415,1415,1415,1415,0
20241023,191900,81163930,1415,1415,1415,1415,0
20241023,191800,81163930,1415,1415,1415,1415,0
20241023,191700,81163930,1415,1415,1415,1415,0
20241023,191600,81163930,1415,1415,1415,1415,0
20241023,191500,81163930,1415,1415,1415,1415,0
20241023,191400,81163930,1415,1415,1415,1415,0
20241023,191300,81163930,1415,1415,1415,1415,0
20241023,191200,81163930,1415,1415,1415,1415,0
20241023,191100,81163930,1415,1415,1415,1415,0
20241023,191000,81163930,1415,1415,1415,1415,0
20241023,190900,81163930,1415,1415,1415,1415,0
20241023,190800,81163930,1415,1415,1415,1415,0
20241023,190700,81163930,1415,1415,1415,1415,0
20241023,190600,81163930,1415,1415,1415,1415,0
20241023,190500,81163930,1415,1415,1415,1415,0
20241023,190400,81163930,1415,1415,1415,1415,0
20241023,190300,81163930,1415,1415,1415,1415,888
20241023,190200,81163930,1415,1415,1415,1415,0
20241023,190100,81163930,1415,1415,1415,1415,0
20241023,190000,81163930,1415,1415,1415,1415,0
20241023,185900,81163930,1415,1415,1415,1415,0
20241023,185800,81163930,1415,1415,1415,1415,0
20241023,185700,81163930,1415,1415,1415,1415,0
20241023,185600,81163930,1415,1415,1415,1415,0
20241023,185500,81163930,1415,1415,1415,1415,0
20241023,185400,81163930,1415,1415,1415,1415,0
20241023,185300,81163930,1415,1415,1415,1415,0
20241023,185200,81163930,1415,1415,1415,1415,0
20241023,185100,81163930,1415,1415,1415,1415,0
20241023,185000,81163930,1415,1415,1415,1415,0
20241023,184900,81163930,1415,1415,1415,1415,0
20241023,184800,81163930,1415,1415,1415,1415,0
20241023,184700,81163930,1415,1415,1415,1415,0
20241023,184600,81163930,1415,1415,1415,1415,0
20241023,184500,81163930,1415,1415,1415,1415,0
20241023,184400,81163930,1415,1415,1415,1415,0
20241023,184300,81163930,1415,1415,1415,1415,0
20241023,184200,81163930,1415,1415,1415,1415,0
20241023,184100,81163930,1415,1415,1415,1415,0
20241023,184000,81163930,1415,1415,1415,1415,0
20241023,183900,81163930,1415,1415,1415,1415,0
20241023,183800,81163930,1415,1415,1415,1415,0
20241023,183700,81163930,1415,1415,1415,1415,0
20241023,183600,81163930,1415,1415,1415,1415,0
20241023,183500,81163930,1415,1415,1415,1415,0
20241023,183400,81163930,1415,1415,1415,1415,0
20241023,183300,81163930,1415,1415,1415,1415,888
20241023,183200,81163930,1415,1415,1415,1415,0
20241023,183100,81163930,1415,1415,1415,1415,0
20241023,183000,81163930,1415,1415,1415,1415,0
20241023,182900,81163930,1415,1415,1415,1415,0
20241023,182800,81163930,1415,1415,1415,1415,0
20241023,182700,81163930,1415,1415,1415,1415,0
20241023,182600,81163930,1415,1415,1415,1415,0
20241023,182500,81163930,1415,1415,1415,1415,0
20241023,182400,81163930,1415,1415,1415,1415,0
20241023,182300,81163930,1415,1415,1415,1415,0
20241023,182200,81163930,1415,1415,1415,1415,0
20241023,182100,81163930,1415,1415,1415,1415,0
20241023,182000,81163930,1415,1415,1415,1415,0
20241023,181900,81163930,1415,1415,1415,1415,0
20241023,181800,81163930,1415,1415,1415,1415,0
20241023,181700,81163930,1415,1415,1415,1415,0
20241023,181600,81163930,1415,1415,1415,1415,0
20241023,181500,81163930,1415,1415,1415,1415,0
20241023,181400,81163930,1415,1415,1415,1415,0
20241023,181300,81163930,1415,1415,1415,1415,0
20241023,181200,81163930,1415,1415,1415,1415,0
20241023,181100,81163930,1415,1415,1415,1415,0
20241023,181000,81163930,1415,1415,1415,1415,0
20241023,180900,81163930,1415,1415,1415,1415,0
20241023,180800,81163930,1415,1415,1415,1415,0
20241023,180700,81163930,1415,1415,1415,1415,0
20241023,180600,81163930,1415,1415,1415,1415,0
20241023,180500,81163930,1415,1415,1415,1415,0
20241023,180400,81163930,1415,1415,1415,1415,0
20241023,180300,81163930,1415,1415,1415,1415,888
20241023,180200,81163930,1415,1415,1415,1415,0
20241023,180100,81163930,1415,1415,1415,1415,0
20241023,180000,81163930,1415,1415,1415,1415,0
20241023,175900,81163930,1415,1415,1415,1415,0
20241023,175800,81163930,1415,1415,1415,1415,0
20241023,175700,81163930,1415,1415,1415,1415,0
20241023,175600,81163930,1415,1415,1415,1415,0
20241023,175500,81163930,1415,1415,1415,1415,0
20241023,175400,81163930,1415,1415,1415,1415,0
20241023,175300,81163930,1415,1415,1415,1415,0
20241023,175200,81163930,1415,1415,1415,1415,0
20241023,175100,81163930,1415,1415,1415,1415,0
20241023,175000,81163930,1415,1415,1415,1415,0
20241023,174900,81163930,1415,1415,1415,1415,0
20241023,174800,81163930,1415,1415,1415,1415,0
20241023,174700,81163930,1415,1415,1415,1415,0
20241023,174600,81163930,1415,1415,1415,1415,0
20241023,174500,81163930,1415,1415,1415,1415,0
20241023,174400,81163930,1415,1415,1415,1415,0
20241023,174300,81163930,1415,1415,1415,1415,0
20241023,174200,81163930,1415,1415,1415,1415,0
20241023,174100,81163930,1415,1415,1415,1415,0
20241023,174000,81163930,1415,1415,1415,1415,0
20241023,173900,81163930,1415,1415,1415,1415,0
20241023,173800,81163930,1415,1415,1415,1415,0
20241023,173700,81163930,1415,1415,1415,1415,0
20241023,173600,81163930,1415,1415,1415,1415,0
20241023,173500,81163930,1415,1415,1415,1415,0
20241023,173400,81163930,1415,1415,1415,1415,0
20241023,173300,81163930,1415,1415,1415,1415,888
20241023,173200,81163930,1415,1415,1415,1415,0
20241023,173100,81163930,1415,1415,1415,1415,0
20241023,173000,81163930,1415,1415,1415,1415,0
20241023,172900,81163930,1415,1415,1415,1415,0
20241023,172800,81163930,1415,1415,1415,1415,0
20241023,172700,81163930,1415,1415,1415,1415,0
20241023,172600,81163930,1415,1415,1415,1415,0
20241023,172500,81163930,1415,1415,1415,1415,0
20241023,172400,81163930,1415,1415,1415,1415,0
20241023,172300,81163930,1415,1415,1415,1415,0
20241023,172200,81163930,1415,1415,1415,1415,0
20241023,172100,81163930,1415,1415,1415,1415,0
20241023,172000,81163930,1415,1415,1415,1415,0
20241023,171900,81163930,1415,1415,1415,1415,0
20241023,171800,81163930,1415,1415,1415,1415,0
20241023,171700,81163930,1415,1415,1415,1415,0
20241023,171600,81163930,1415,1415,1415,1415,0
20241023,171500,81163930,1415,1415,1415,1415,0
20241023,171400,81163930,1415,1415,1415,1415,0
20241023,171300,81163930,1415,1415,1415,1415,0
20241023,171200,81163930,1415,1415,1415,1415,0
20241023,171100,81163930,1415,1415,1415,1415,0
20241023,171000,81163930,1415,1415,1415,1415,0
20241023,170900,81163930,1415,1415,1415,1415,0
20241023,170800,81163930,1415,1415,1415,1415,0
20241023,170700,81163930,1415,1415,1415,1415,0
20241023,170600,81163930,1415,1415,1415,1415,0
20241023,170500,81163930,1415,1415,1415,1415,0
20241023,170400,81163930,1415,1415,1415,1415,0
20241023,170300,81163930,1415,1415,1415,1415,888
20241023,170200,81163930,1415,1415,1415,1415,0
20241023,170100,81163930,1415,1415,1415,1415,0
20241023,170000,81163930,1415,1415,1415,1415,0
20241023,165900,81163930,1415,1415,1415,1415,0
20241023,165800,81163930,1415,1415,1415,1415,0
20241023,165700,81163930,1415,1415,1415,1415,0
20241023,165600,81163930,1415,1415,1415,1415,0
20241023,165500,81163930,1415,1415,1415,1415,0
20241023,165400,81163930,1415,1415,1415,1415,0
20241023,165300,81163930,1415,1415,1415,1415,0
20241023,165200,81163930,1415,1415,1415,1415,0
20241023,165100,81163930,1415,1415,1415,1415,0
20241023,165000,81163930,1415,1415,1415,1415,0
20241023,164900,81163930,1415,1415,1415,1415,0
20241023,164800,81163930,1415,1415,1415,1415,0
20241023,164700,81163930,1415,1415,1415,1415,0
20241023,164600,81163930,1415,1415,1415,1415,0
20241023,164500,81163930,1415,1415,1415,1415,0
20241023,164400,81163930,1415,1415,1415,1415,0
20241023,164300,81163930,1415,1415,1415,1415,0
20241023,164200,81163930,1415,1415,1415,1415,0
20241023,164100,81163930,1415,1415,1415,1415,0
20241023,164000,81163930,1415,1415,1415,1415,0
20241023,163900,81163930,1415,1415,1415,1415,0
20241023,163800,81163930,1415,1415,1415,1415,0
20241023,163700,81163930,1415,1415,1415,1415,0
20241023,163600,81163930,1415,1415,1415,1415,0
20241023,163500,81163930,1415,1415,1415,1415,0
20241023,163400,81163930,1415,1415,1415,1415,0
20241023,163300,81163930,1415,1415,1415,1415,888
20241023,163200,81163930,1415,1415,1415,1415,0
20241023,163100,81163930,1415,1415,1415,1415,0
20241023,163000,81163930,1415,1415,1415,1415,0
20241023,162900,81163930,1415,1415,1415,1415,0
20241023,162800,81163930,1415,1415,1415,1415,0
20241023,162700,81163930,1415,1415,1415,1415,0
20241023,162600,81163930,1415,1415,1415,1415,0
20241023,162500,81163930,1415,1415,1415,1415,0
20241023,162400,81163930,1415,1415,1415,1415,0
20241023,162300,81163930,1415,1415,1415,1415,0
20241023,162200,81163930,1415,1415,1415,1415,0
20241023,162100,81163930,1415,1415,1415,1415,0
20241023,162000,81163930,1415,1415,1415,1415,0
20241023,161900,81163930,1415,1415,1415,1415,0
20241023,161800,81163930,1415,1415,1415,1415,0
20241023,161700,81163930,1415,1415,1415,1415,0
20241023,161600,81163930,1415,1415,1415,1415,0
20241023,161500,81163930,1415,1415,1415,1415,0
20241023,161400,81163930,1415,1415,1415,1415,0
20241023,161300,81163930,1415,1415,1415,1415,0
20241023,161200,81163930,1415,1415,1415,1415,0
20241023,161100,81163930,1415,1415,1415,1415,0
20241023,161000,81163930,1415,1415,1415,1415,0
20241023,160900,81163930,1415,1415,1415,1415,0
20241023,160800,81163930,1415,1415,1415,1415,0
20241023,160700,81163930,1415,1415,1415,1415,0
20241023,160600,81163930,1415,1415,1415,1415,0
20241023,160500,81163930,1415,1415,1415,1415,0
20241023,160400,81163930,1415,1415,1415,1415,0
20241023,160300,81163930,1415,1415,1415,1415,888
20241023,160200,81163930,1415,1415,1415,1415,0
20241023,160100,81163930,1415,1415,1415,1415,0
20241023,160000,81163930,1415,1415,1415,1415,0
20241023,155900,81163930,1415,1415,1415,1415,0
20241023,155800,81163930,1415,1415,1415,1415,0
20241023,155700,81163930,1415,1415,1415,1415,0
20241023,155600,81163930,1415,1415,1415,1415,0
20241023,155500,81163930,1415,1415,1415,1415,0
20241023,155400,81163930,1415,1415,1415,1415,0
20241023,155300,81163930,1415,1415,1415,1415,0
20241023,155200,81163930,1415,1415,1415,1415,0
20241023,155100,81163930,1415,1415,1415,1415,0
20241023,155000,81163930,1415,1415,1415,1415,0
20241023,154900,81163930,1415,1415,1415,1415,0
20241023,154800,81163930,1415,1415,1415,1415,0
20241023,154700,81163930,1415,1415,1415,1415,0
20241023,154600,81163930,1415,1415,1415,1415,0
20241023,154500,81163930,1415,1415,1415,1415,0
20241023,154400,81163930,1415,1415,1415,1415,0
20241023,154300,81163930,1415,1415,1415,1415,0
20241023,154200,81163930,1415,1415,1415,1415,0
20241023,154100,81163930,1415,1415,1415,1415,0
20241023,154000,81163930,1415,1415,1415,1415,0
20241023,153900,81163930,1415,1415,1415,1415,0
20241023,153800,81163930,1415,1415,1415,1415,0
20241023,153700,81163930,1415,1415,1415,1415,0
20241023,153600,81163930,1415,1415,1415,1415,0
20241023,153500,81163930,1415,1415,1415,1415,0
20241023,153400,81163930,1415,1415,1415,1415,0
20241023,153300,81163930,1415,1415,1415,1415,888
20241023,153200,81163930,1415,1415,1415,1415,0
20241023,153100,81163930,1415,1415,1415,1415,0
20241023,153000,81163930,1415,1415,1415,1415,888
20241023,152900,79907410,1415,1415,1415,1415,0
20241023,152800,79907410,1415,1415,1415,1415,0
20241023,152700,79907410,1415,1415,1415,1415,0
20241023,152600,79907410,1415,1415,1415,1415,0
20241023,152500,79907410,1415,1415,1415,1415,0
20241023,152400,79907410,1415,1415,1415,1415,0
20241023,152300,79907410,1415,1415,1415,1415,0
20241023,152200,79907410,1415,1415,1415,1415,0
20241023,152100,79907410,1415,1415,1415,1415,0
20241023,152000,79907410,1415,1415,1415,1415,0
20241023,151900,79907410,1415,1415,1416,1415,3265
20241023,151800,75287170,1414,1414,1414,1414,0
20241023,151700,75287170,1414,1414,1414,1414,511
20241023,151600,74564616,1413,1413,1413,1413,1303
20241023,151500,72723477,1410,1410,1410,1410,0
20241023,151400,72723477,1410,1410,1410,1410,492
20241023,151300,72029757,1410,1410,1410,1410,0
20241023,151200,72029757,1410,1410,1410,1410,6
20241023,151100,72021297,1410,1410,1410,1410,24
20241023,151000,71987457,1408,1408,1408,1408,0
20241023,150900,71987457,1408,1408,1408,1408,0
20241023,150800,71987457,1408,1408,1408,1408,0
20241023,150700,71987457,1408,1408,1408,1408,0
20241023,150600,71987457,1408,1408,1408,1408,0
20241023,150500,71987457,1408,1410,1410,1408,100
20241023,150400,71846651,1410,1410,1410,1410,0
20241023,150300,71846651,1410,1410,1410,1410,17
20241023,150200,71822681,1410,1410,1410,1410,44
20241023,150100,71760641,1410,1410,1410,1409,241
20241023,150000,71420931,1410,1410,1410,1410,0
20241023,145900,71420931,1410,1410,1410,1410,0
20241023,145800,71420931,1410,1410,1410,1410,0
20241023,145700,71420931,1410,1410,1410,1410,0
20241023,145600,71420931,1410,1410,1410,1410,1
20241023,145500,71419521,1414,1414,1414,1414,2
20241023,145400,71416693,1414,1414,1414,1414,2
20241023,145300,71413865,1415,1415,1415,1415,0
20241023,145200,71413865,1415,1415,1415,1415,0
20241023,145100,71413865,1415,1415,1415,1415,0
20241023,145000,71413865,1415,1415,1415,1415,0
20241023,144900,71413865,1415,1415,1415,1415,0
20241023,144800,71413865,1415,1415,1415,1415,0
20241023,144700,71413865,1415,1415,1415,1415,0
20241023,144600,71413865,1415,1415,1415,1415,1
20241023,144500,71412450,1412,1412,1412,1412,0
20241023,144400,71412450,1412,1412,1412,1412,0
20241023,144300,71412450,1412,1412,1412,1412,0
20241023,144200,71412450,1412,1412,1412,1412,0
20241023,144100,71412450,1412,1412,1412,1412,0
20241023,144000,71412450,1412,1412,1412,1412,0
20241023,143900,71412450,1412,1412,1412,1412,0
20241023,143800,71412450,1412,1413,1413,1412,2
20241023,143700,71409625,1406,1412,1412,1406,7
20241023,143600,71399762,1413,1413,1413,1413,0
20241023,143500,71399762,1413,1413,1413,1413,1
20241023,143400,71398349,1414,1414,1414,1414,0
20241023,143300,71398349,1414,1414,1414,1414,0
20241023,143200,71398349,1414,1415,1415,1414,11
20241023,143100,71382785,1406,1406,1406,1406,0
20241023,143000,71382785,1406,1406,1406,1406,1000
20241023,142900,69976785,1415,1415,1415,1415,0
20241023,142800,69976785,1415,1415,1415,1415,0
20241023,142700,69976785,1415,1410,1415,1410,214
20241023,142600,69674654,1404,1404,1404,1404,0
20241023,142500,69674654,1404,1406,1406,1404,1783
20241023,142400,67169922,1404,1404,1404,1404,0
20241023,142300,67169922,1404,1404,1404,1404,0
20241023,142200,67169922,1404,1404,1404,1404,0
20241023,142100,67169922,1404,1404,1404,1404,0
20241023,142000,67169922,1404,1404,1404,1404,0
20241023,141900,67169922,1404,1404,1404,1404,0
20241023,141800,67169922,1404,1404,1404,1404,0
20241023,141700,67169922,1404,1404,1404,1404,0
20241023,141600,67169922,1404,1404,1404,1404,0
20241023,141500,67169922,1404,1404,1404,1404,0
20241023,141400,67169922,1404,1406,1406,1404,600
20241023,141300,66327212,1406,1406,1406,1406,0
20241023,141200,66327212,1406,1406,1406,1406,0
20241023,141100,66327212,1406,1406,1406,1406,0
20241023,141000,66327212,1406,1406,1406,1406,0
20241023,140900,66327212,1406,1406,1406,1406,0
20241023,140800,66327212,1406,1406,1406,1406,0
20241023,140700,66327212,1406,1406,1406,1406,0
20241023,140600,66327212,1406,1406,1406,1406,0
20241023,140500,66327212,1406,1406,1406,1406,0
20241023,140400,66327212,1406,1406,1406,1406,0
20241023,140300,66327212,1406,1406,1406,1406,0
20241023,140200,66327212,1406,1415,1415,1406,4281
20241023,140100,60296949,1416,1416,1416,1416,65
20241023,140000,60204909,1416,1416,1416,1416,0
20241023,135900,60204909,1416,1416,1416,1416,280
20241023,135800,59808429,1416,1416,1416,1416,0
20241023,135700,59808429,1416,1416,1416,1416,200
20241023,135600,59525229,1416,1416,1416,1416,0
20241023,135500,59525229,1416,1416,1416,1416,0
20241023,135400,59525229,1416,1416,1416,1416,0
20241023,135300,59525229,1416,1416,1416,1416,0
20241023,135200,59525229,1416,1416,1416,1416,0
20241023,135100,59525229,1416,1416,1416,1416,0
20241023,135000,59525229,1416,1416,1416,1416,0
20241023,134900,59525229,1416,1416,1416,1416,0
20241023,134800,59525229,1416,1416,1416,1416,0
20241023,134700,59525229,1416,1416,1416,1416,0
20241023,134600,59525229,1416,1416,1416,1416,0
20241023,134500,59525229,1416,1416,1416,1416,0
20241023,134400,59525229,1416,1416,1416,1416,0
20241023,134300,59525229,1416,1416,1416,1416,0
20241023,134200,59525229,1416,1416,1416,1416,0
20241023,134100,59525229,1416,1416,1416,1416,0
20241023,134000,59525229,1416,1416,1416,1416,0
20241023,133900,59525229,1416,1416,1416,1416,0
20241023,133800,59525229,1416,1416,1416,1416,1218
20241023,133700,57800541,1416,1415,1416,1415,1065
20241023,133600,56292516,1415,1415,1415,1415,0
20241023,133500,56292516,1415,1415,1415,1415,90
20241023,133400,56165166,1416,1416,1416,1416,0
20241023,133300,56165166,1416,1416,1416,1416,49
20241023,133200,56095782,1416,1416,1416,1416,0
20241023,133100,56095782,1416,1416,1416,1416,0
20241023,133000,56095782,1416,1416,1416,1416,50
20241023,132900,56024982,1415,1415,1415,1415,410
20241023,132800,55444832,1411,1411,1411,1411,0
20241023,132700,55444832,1411,1411,1411,1411,230
20241023,132600,55120302,1410,1409,1410,1409,681
20241023,132500,54160392,1408,1407,1408,1407,786
20241023,132400,53053781,1407,1407,1407,1407,536
20241023,132300,52299629,1407,1407,1407,1407,65
20241023,132200,52208174,1407,1407,1407,1407,0
20241023,132100,52208174,1407,1405,1407,1405,4895
20241023,132000,45325714,1405,1405,1405,1405,0
20241023,131900,45325714,1405,1405,1405,1405,424
20241023,131800,44729994,1404,1404,1404,1404,972
20241023,131700,43365306,1404,1404,1404,1404,1
20241023,131600,43363902,1405,1405,1405,1405,0
20241023,131500,43363902,1405,1405,1405,1405,1
20241023,131400,43362497,1405,1405,1405,1405,36
20241023,131300,43311917,1406,1406,1406,1406,0
20241023,131200,43311917,1406,1406,1406,1406,0
20241023,131100,43311917,1406,1406,1406,1406,0
20241023,131000,43311917,1406,1406,1406,1406,0
20241023,130900,43311917,1406,1406,1406,1406,0
20241023,130800,43311917,1406,1406,1406,1406,0
20241023,130700,43311917,1406,1406,1406,1406,0
20241023,130600,43311917,1406,1406,1406,1406,0
20241023,130500,43311917,1406,1406,1406,1406,0
20241023,130400,43311917,1406,1406,1406,1406,0
20241023,130300,43311917,1406,1406,1406,1406,0
20241023,130200,43311917,1406,1406,1406,1406,0
20241023,130100,43311917,1406,1406,1406,1406,0
20241023,130000,43311917,1406,1406,1406,1406,0
20241023,125900,43311917,1406,1406,1406,1406,0
20241023,125800,43311917,1406,1406,1406,1406,0
20241023,125700,43311917,1406,1406,1406,1406,0
20241023,125600,43311917,1406,1406,1406,1406,0
20241023,125500,43311917,1406,1406,1406,1406,0
20241023,125400,43311917,1406,1406,1406,1406,20
20241023,125300,43283797,1406,1406,1406,1406,0
20241023,125200,43283797,1406,1406,1406,1406,0
20241023,125100,43283797,1406,1406,1406,1406,1
20241023,125000,43282391,1407,1407,1407,1407,0
20241023,124900,43282391,1407,1407,1407,1407,0
20241023,124800,43282391,1407,1407,1407,1407,0
20241023,124700,43282391,1407,1407,1407,1407,0
20241023,124600,43282391,1407,1407,1407,1407,0
20241023,124500,43282391,1407,1407,1407,1407,0
20241023,124400,43282391,1407,1407,1407,1407,0
20241023,124300,43282391,1407,1407,1407,1407,1
20241023,124200,43280984,1400,1400,1400,1400,0
20241023,124100,43280984,1400,1400,1400,1400,0
20241023,124000,43280984,1400,1400,1400,1400,715
20241023,123900,42279984,1400,1400,1400,1400,1164
20241023,123800,40650384,1399,1399,1399,1399,0
20241023,123700,40650384,1399,1399,1399,1399,0
20241023,123600,40650384,1399,1399,1399,1399,0
20241023,123500,40650384,1399,1399,1399,1399,0
20241023,123400,40650384,1399,1399,1399,1399,0
20241023,123300,40650384,1399,1399,1399,1399,0
20241023,123200,40650384,1399,1399,1399,1399,0
20241023,123100,40650384,1399,1400,1400,1399,523
20241023,123000,39918565,1400,1400,1400,1400,36
20241023,122900,39868165,1399,1399,1399,1399,0
20241023,122800,39868165,1399,1399,1399,1399,0
20241023,122700,39868165,1399,1399,1399,1399,0
20241023,122600,39868165,1399,1399,1399,1399,0
20241023,122500,39868165,1399,1399,1399,1399,0
20241023,122400,39868165,1399,1399,1399,1399,0
20241023,122300,39868165,1399,1399,1399,1399,0
20241023,122200,39868165,1399,1399,1399,1399,0
20241023,122100,39868165,1399,1399,1399,1399,0
20241023,122000,39868165,1399,1399,1399,1399,0
20241023,121900,39868165,1399,1399,1399,1399,0
20241023,121800,39868165,1399,1399,1399,1399,0
20241023,121700,39868165,1399,1399,1399,1399,0
20241023,121600,39868165,1399,1399,1399,1399,0
20241023,121500,39868165,1399,1399,1399,1399,0
20241023,121400,39868165,1399,1399,1399,1399,0
20241023,121300,39868165,1399,1399,1399,1399,3
20241023,121200,39863968,1398,1404,1404,1398,1884
20241023,121100,37224167,1404,1404,1404,1404,0
20241023,121000,37224167,1404,1404,1404,1404,0
20241023,120900,37224167,1404,1404,1404,1404,0
20241023,120800,37224167,1404,1404,1404,1404,0
20241023,120700,37224167,1404,1404,1404,1404,0
20241023,120600,37224167,1404,1404,1404,1404,0
20241023,120500,37224167,1404,1404,1404,1404,0
20241023,120400,37224167,1404,1404,1404,1404,0
20241023,120300,37224167,1404,1404,1404,1404,0
20241023,120200,37224167,1404,1404,1404,1404,0
20241023,120100,37224167,1404,1404,1404,1404,20
20241023,120000,37196087,1404,1404,1404,1404,0
20241023,115900,37196087,1404,1404,1404,1404,0
20241023,115800,37196087,1404,1404,1404,1404,0
20241023,115700,37196087,1404,1404,1404,1404,980
20241023,115600,35820167,1403,1403,1403,1403,0
20241023,115500,35820167,1403,1403,1403,1403,0
20241023,115400,35820167,1403,1403,1403,1403,0
20241023,115300,35820167,1403,1403,1403,1403,0
20241023,115200,35820167,1403,1403,1403,1403,50
20241023,115100,35750017,1408,1408,1408,1408,0
20241023,115000,35750017,1408,1408,1408,1408,0
20241023,114900,35750017,1408,1408,1408,1408,0
20241023,114800,35750017,1408,1408,1408,1408,2
20241023,114700,35747201,1404,1404,1404,1404,0
20241023,114600,35747201,1404,1404,1404,1404,0
20241023,114500,35747201,1404,1404,1404,1404,0
20241023,114400,35747201,1404,1404,1404,1404,361
20241023,114300,35240357,1408,1408,1408,1408,100
20241023,114200,35099557,1408,1408,1408,1408,2
20241023,114100,35096741,1404,1404,1404,1404,0
20241023,114000,35096741,1404,1404,1404,1404,0
20241023,113900,35096741,1404,1404,1404,1404,0
20241023,113800,35096741,1404,1404,1404,1404,5
20241023,113700,35089721,1404,1404,1404,1404,0
20241023,113600,35089721,1404,1404,1404,1404,0
20241023,113500,35089721,1404,1404,1404,1404,121
20241023,113400,34919837,1408,1408,1408,1408,0
20241023,113300,34919837,1408,1408,1408,1408,0
20241023,113200,34919837,1408,1408,1408,1408,0
20241023,113100,34919837,1408,1408,1408,1408,0
20241023,113000,34919837,1408,1408,1408,1408,2
20241023,112900,34917021,1407,1405,1407,1405,2286
20241023,112800,31703873,1404,1404,1404,1404,529
20241023,112700,30961157,1404,1404,1404,1404,0
20241023,112600,30961157,1404,1404,1404,1404,0
20241023,112500,30961157,1404,1404,1404,1404,0
20241023,112400,30961157,1404,1404,1404,1404,71
20241023,112300,30861473,1406,1406,1406,1406,0
20241023,112200,30861473,1406,1406,1406,1406,0
20241023,112100,30861473,1406,1406,1406,1406,0
20241023,112000,30861473,1406,1406,1406,1406,0
20241023,111900,30861473,1406,1406,1406,1406,0
20241023,111800,30861473,1406,1405,1406,1405,300
20241023,111700,30439723,1403,1403,1403,1403,0
20241023,111600,30439723,1403,1403,1403,1403,0
20241023,111500,30439723,1403,1403,1403,1403,62
20241023,111400,30352737,1403,1403,1403,1403,539
20241023,111300,29596520,1403,1403,1403,1403,0
20241023,111200,29596520,1403,1403,1403,1403,655
20241023,111100,28677555,1406,1406,1406,1406,0
20241023,111000,28677555,1406,1406,1406,1406,0
20241023,110900,28677555,1406,1406,1406,1406,5
20241023,110800,28670525,1404,1404,1404,1404,0
20241023,110700,28670525,1404,1404,1404,1404,400
20241023,110600,28108925,1404,1404,1404,1404,103
20241023,110500,27964313,1405,1405,1405,1405,0
20241023,110400,27964313,1405,1405,1405,1405,0
20241023,110300,27964313,1405,1405,1405,1405,0
20241023,110200,27964313,1405,1405,1405,1405,2
20241023,110100,27961503,1406,1406,1406,1406,0
20241023,110000,27961503,1406,1406,1406,1406,0
20241023,105900,27961503,1406,1406,1406,1406,0
20241023,105800,27961503,1406,1406,1406,1406,0
20241023,105700,27961503,1406,1406,1406,1406,0
20241023,105600,27961503,1406,1406,1406,1406,0
20241023,105500,27961503,1406,1406,1406,1406,0
20241023,105400,27961503,1406,1406,1406,1406,0
20241023,105300,27961503,1406,1406,1406,1406,0
20241023,105200,27961503,1406,1406,1406,1406,50
20241023,105100,27891203,1406,1406,1406,1406,0
20241023,105000,27891203,1406,1406,1406,1406,0
20241023,104900,27891203,1406,1406,1406,1406,0
20241023,104800,27891203,1406,1405,1406,1405,625
20241023,104700,27013002,1405,1405,1405,1405,1
20241023,104600,27011597,1405,1405,1405,1405,49
20241023,104500,26942752,1398,1398,1398,1398,0
20241023,104400,26942752,1398,1398,1398,1398,20
20241023,104300,26914792,1400,1400,1400,1400,0
20241023,104200,26914792,1400,1400,1400,1400,0
20241023,104100,26914792,1400,1400,1400,1400,567
20241023,104000,26120992,1400,1400,1400,1400,1
20241023,103900,26119592,1400,1400,1400,1400,0
20241023,103800,26119592,1400,1400,1400,1400,0
20241023,103700,26119592,1400,1398,1400,1398,138
20241023,103600,25926622,1400,1400,1400,1400,0
20241023,103500,25926622,1400,1400,1400,1400,101
20241023,103400,25785222,1400,1400,1400,1400,0
20241023,103300,25785222,1400,1400,1400,1400,0
20241023,103200,25785222,1400,1400,1400,1400,0
20241023,103100,25785222,1400,1400,1400,1400,0
20241023,103000,25785222,1400,1400,1400,1400,1
20241023,102900,25783822,1400,1400,1400,1400,0
20241023,102800,25783822,1400,1400,1400,1400,0
20241023,102700,25783822,1400,1395,1400,1395,2
20241023,102600,25781027,1394,1394,1394,1394,0
20241023,102500,25781027,1394,1394,1394,1394,0
20241023,102400,25781027,1394,1394,1394,1394,3
20241023,102300,25776845,1393,1400,1400,1393,120
20241023,102200,25609447,1400,1400,1400,1398,899
20241023,102100,24352047,1400,1400,1400,1400,0
20241023,102000,24352047,1400,1399,1400,1399,166
20241023,101900,24119648,1398,1398,1398,1398,0
20241023,101800,24119648,1398,1399,1399,1398,3061
20241023,101700,19837615,1405,1405,1405,1405,0
20241023,101600,19837615,1405,1405,1405,1405,0
20241023,101500,19837615,1405,1405,1405,1405,0
20241023,101400,19837615,1405,1405,1405,1405,0
20241023,101300,19837615,1405,1405,1405,1405,0
20241023,101200,19837615,1405,1405,1405,1405,0
20241023,101100,19837615,1405,1405,1405,1405,0
20241023,101000,19837615,1405,1405,1405,1405,0
20241023,100900,19837615,1405,1405,1405,1405,0
20241023,100800,19837615,1405,1405,1405,1405,0
20241023,100700,19837615,1405,1405,1405,1405,1
20241023,100600,19836210,1404,1404,1404,1404,0
20241023,100500,19836210,1404,1404,1404,1404,0
20241023,100400,19836210,1404,1404,1404,1404,3
20241023,100300,19831998,1404,1407,1407,1404,67
20241023,100200,19737900,1399,1399,1399,1399,0
20241023,100100,19737900,1399,1399,1399,1399,0
20241023,100000,19737900,1399,1399,1399,1399,0
20241023,095900,19737900,1399,1399,1399,1399,0
20241023,095800,19737900,1399,1399,1399,1399,3000
20241023,095700,15540900,1400,1400,1400,1400,0
20241023,095600,15540900,1400,1400,1400,1400,0
20241023,095500,15540900,1400,1400,1400,1400,0
20241023,095400,15540900,1400,1400,1400,1400,2000
20241023,095300,12740900,1407,1407,1407,1407,2
20241023,095200,12738086,1407,1407,1407,1407,0
20241023,095100,12738086,1407,1407,1407,1407,0
20241023,095000,12738086,1407,1407,1407,1407,0
20241023,094900,12738086,1407,1407,1407,1407,0
20241023,094800,12738086,1407,1407,1407,1407,0
20241023,094700,12738086,1407,1407,1407,1407,0
20241023,094600,12738086,1407,1407,1407,1407,0
20241023,094500,12738086,1407,1407,1407,1407,0
20241023,094400,12738086,1407,1407,1407,1407,1
20241023,094300,12736679,1407,1407,1407,1407,26
20241023,094200,12700097,1407,1407,1407,1407,21
20241023,094100,12670550,1407,1401,1407,1400,855
20241023,094000,11472612,1407,1407,1407,1407,0
20241023,093900,11472612,1407,1402,1407,1402,122
20241023,093800,11301508,1401,1401,1401,1401,0
20241023,093700,11301508,1401,1401,1401,1401,0
20241023,093600,11301508,1401,1401,1401,1401,0
20241023,093500,11301508,1401,1401,1401,1401,0
20241023,093400,11301508,1401,1401,1401,1401,0
20241023,093300,11301508,1401,1401,1401,1401,0
20241023,093200,11301508,1401,1401,1401,1401,0
20241023,093100,11301508,1401,1401,1401,1401,0
20241023,093000,11301508,1401,1401,1401,1401,8
20241023,092900,11290300,1399,1399,1399,1399,0
20241023,092800,11290300,1399,1399,1399,1399,0
20241023,092700,11290300,1399,1399,1399,1399,0
20241023,092600,11290300,1399,1399,1399,1399,0
20241023,092500,11290300,1399,1399,1399,1399,0
20241023,092400,11290300,1399,1400,1400,1399,2050
20241023,092300,8422349,1399,1399,1399,1399,0
20241023,092200,8422349,1399,1401,1401,1399,1513
20241023,092100,6305029,1402,1404,1404,1402,301
20241023,092000,5882427,1410,1410,1410,1410,0
20241023,091900,5882427,1410,1410,1410,1410,1
20241023,091800,5881017,1410,1407,1410,1403,6
20241023,091700,5872575,1408,1406,1408,1405,5
20241023,091600,5865542,1406,1404,1407,1404,4
20241023,091500,5859920,1400,1400,1400,1400,0
20241023,091400,5859920,1400,1400,1400,1400,22
20241023,091300,5829120,1400,1400,1400,1400,0
20241023,091200,5829120,1400,1400,1400,1400,898
20241023,091100,4571920,1399,1399,1399,1399,0
20241023,091000,4571920,1399,1399,1399,1399,0
20241023,090900,4571920,1399,1399,1399,1399,0
20241023,090800,4571920,1399,1399,1399,1399,0
20241023,090700,4571920,1399,1399,1399,1399,0
20241023,090600,4571920,1399,1399,1399,1399,0
20241023,090500,4571920,1399,1400,1400,1399,200
20241023,090400,4292100,1399,1399,1399,1399,0
20241023,090300,4292100,1399,1399,1399,1399,0
20241023,090200,4292100,1399,1399,1399,1399,0
20241023,090100,4292100,1399,1399,1399,1399,1700
20241023,090000,1913800,1400,1400,1400,1400,1367