stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,204700,740140463,1725,1725,1725,1725,8150
20241017,204600,740140463,1725,1725,1725,1725,0
20241017,204500,740140463,1725,1725,1725,1725,0
20241017,204400,740140463,1725,1725,1725,1725,0
20241017,204300,740140463,1725,1725,1725,1725,0
20241017,204200,740140463,1725,1725,1725,1725,0
20241017,204100,740140463,1725,1725,1725,1725,0
20241017,204000,740140463,1725,1725,1725,1725,0
20241017,203900,740140463,1725,1725,1725,1725,0
20241017,203800,740140463,1725,1725,1725,1725,0
20241017,203700,740140463,1725,1725,1725,1725,0
20241017,203600,740140463,1725,1725,1725,1725,0
20241017,203500,740140463,1725,1725,1725,1725,0
20241017,203400,740140463,1725,1725,1725,1725,0
20241017,203300,740140463,1725,1725,1725,1725,0
20241017,203200,740140463,1725,1725,1725,1725,0
20241017,203100,740140463,1725,1725,1725,1725,0
20241017,203000,740140463,1725,1725,1725,1725,0
20241017,202900,740140463,1725,1725,1725,1725,0
20241017,202800,740140463,1725,1725,1725,1725,0
20241017,202700,740140463,1725,1725,1725,1725,0
20241017,202600,740140463,1725,1725,1725,1725,0
20241017,202500,740140463,1725,1725,1725,1725,0
20241017,202400,740140463,1725,1725,1725,1725,0
20241017,202300,740140463,1725,1725,1725,1725,0
20241017,202200,740140463,1725,1725,1725,1725,0
20241017,202100,740140463,1725,1725,1725,1725,0
20241017,202000,740140463,1725,1725,1725,1725,0
20241017,201900,740140463,1725,1725,1725,1725,0
20241017,201800,740140463,1725,1725,1725,1725,0
20241017,201700,740140463,1725,1725,1725,1725,8150
20241017,201600,740140463,1725,1725,1725,1725,0
20241017,201500,740140463,1725,1725,1725,1725,0
20241017,201400,740140463,1725,1725,1725,1725,0
20241017,201300,740140463,1725,1725,1725,1725,0
20241017,201200,740140463,1725,1725,1725,1725,0
20241017,201100,740140463,1725,1725,1725,1725,0
20241017,201000,740140463,1725,1725,1725,1725,0
20241017,200900,740140463,1725,1725,1725,1725,0
20241017,200800,740140463,1725,1725,1725,1725,0
20241017,200700,740140463,1725,1725,1725,1725,0
20241017,200600,740140463,1725,1725,1725,1725,0
20241017,200500,740140463,1725,1725,1725,1725,0
20241017,200400,740140463,1725,1725,1725,1725,0
20241017,200300,740140463,1725,1725,1725,1725,0
20241017,200200,740140463,1725,1725,1725,1725,0
20241017,200100,740140463,1725,1725,1725,1725,0
20241017,200000,740140463,1725,1725,1725,1725,0
20241017,195900,740140463,1725,1725,1725,1725,0
20241017,195800,740140463,1725,1725,1725,1725,0
20241017,195700,740140463,1725,1725,1725,1725,0
20241017,195600,740140463,1725,1725,1725,1725,0
20241017,195500,740140463,1725,1725,1725,1725,0
20241017,195400,740140463,1725,1725,1725,1725,0
20241017,195300,740140463,1725,1725,1725,1725,0
20241017,195200,740140463,1725,1725,1725,1725,0
20241017,195100,740140463,1725,1725,1725,1725,0
20241017,195000,740140463,1725,1725,1725,1725,0
20241017,194900,740140463,1725,1725,1725,1725,0
20241017,194800,740140463,1725,1725,1725,1725,0
20241017,194700,740140463,1725,1725,1725,1725,8150
20241017,194600,740140463,1725,1725,1725,1725,0
20241017,194500,740140463,1725,1725,1725,1725,0
20241017,194400,740140463,1725,1725,1725,1725,0
20241017,194300,740140463,1725,1725,1725,1725,0
20241017,194200,740140463,1725,1725,1725,1725,0
20241017,194100,740140463,1725,1725,1725,1725,0
20241017,194000,740140463,1725,1725,1725,1725,0
20241017,193900,740140463,1725,1725,1725,1725,0
20241017,193800,740140463,1725,1725,1725,1725,0
20241017,193700,740140463,1725,1725,1725,1725,0
20241017,193600,740140463,1725,1725,1725,1725,0
20241017,193500,740140463,1725,1725,1725,1725,0
20241017,193400,740140463,1725,1725,1725,1725,0
20241017,193300,740140463,1725,1725,1725,1725,0
20241017,193200,740140463,1725,1725,1725,1725,0
20241017,193100,740140463,1725,1725,1725,1725,0
20241017,193000,740140463,1725,1725,1725,1725,0
20241017,192900,740140463,1725,1725,1725,1725,0
20241017,192800,740140463,1725,1725,1725,1725,0
20241017,192700,740140463,1725,1725,1725,1725,0
20241017,192600,740140463,1725,1725,1725,1725,0
20241017,192500,740140463,1725,1725,1725,1725,0
20241017,192400,740140463,1725,1725,1725,1725,0
20241017,192300,740140463,1725,1725,1725,1725,0
20241017,192200,740140463,1725,1725,1725,1725,0
20241017,192100,740140463,1725,1725,1725,1725,0
20241017,192000,740140463,1725,1725,1725,1725,0
20241017,191900,740140463,1725,1725,1725,1725,0
20241017,191800,740140463,1725,1725,1725,1725,0
20241017,191700,740140463,1725,1725,1725,1725,8150
20241017,191600,740140463,1725,1725,1725,1725,0
20241017,191500,740140463,1725,1725,1725,1725,0
20241017,191400,740140463,1725,1725,1725,1725,0
20241017,191300,740140463,1725,1725,1725,1725,0
20241017,191200,740140463,1725,1725,1725,1725,0
20241017,191100,740140463,1725,1725,1725,1725,0
20241017,191000,740140463,1725,1725,1725,1725,0
20241017,190900,740140463,1725,1725,1725,1725,0
20241017,190800,740140463,1725,1725,1725,1725,0
20241017,190700,740140463,1725,1725,1725,1725,0
20241017,190600,740140463,1725,1725,1725,1725,0
20241017,190500,740140463,1725,1725,1725,1725,0
20241017,190400,740140463,1725,1725,1725,1725,0
20241017,190300,740140463,1725,1725,1725,1725,0
20241017,190200,740140463,1725,1725,1725,1725,0
20241017,190100,740140463,1725,1725,1725,1725,0
20241017,190000,740140463,1725,1725,1725,1725,0
20241017,185900,740140463,1725,1725,1725,1725,0
20241017,185800,740140463,1725,1725,1725,1725,0
20241017,185700,740140463,1725,1725,1725,1725,0
20241017,185600,740140463,1725,1725,1725,1725,0
20241017,185500,740140463,1725,1725,1725,1725,0
20241017,185400,740140463,1725,1725,1725,1725,0
20241017,185300,740140463,1725,1725,1725,1725,0
20241017,185200,740140463,1725,1725,1725,1725,0
20241017,185100,740140463,1725,1725,1725,1725,0
20241017,185000,740140463,1725,1725,1725,1725,0
20241017,184900,740140463,1725,1725,1725,1725,0
20241017,184800,740140463,1725,1725,1725,1725,0
20241017,184700,740140463,1725,1725,1725,1725,8150
20241017,184600,740140463,1725,1725,1725,1725,0
20241017,184500,740140463,1725,1725,1725,1725,0
20241017,184400,740140463,1725,1725,1725,1725,0
20241017,184300,740140463,1725,1725,1725,1725,0
20241017,184200,740140463,1725,1725,1725,1725,0
20241017,184100,740140463,1725,1725,1725,1725,0
20241017,184000,740140463,1725,1725,1725,1725,0
20241017,183900,740140463,1725,1725,1725,1725,0
20241017,183800,740140463,1725,1725,1725,1725,0
20241017,183700,740140463,1725,1725,1725,1725,0
20241017,183600,740140463,1725,1725,1725,1725,0
20241017,183500,740140463,1725,1725,1725,1725,0
20241017,183400,740140463,1725,1725,1725,1725,0
20241017,183300,740140463,1725,1725,1725,1725,0
20241017,183200,740140463,1725,1725,1725,1725,0
20241017,183100,740140463,1725,1725,1725,1725,0
20241017,183000,740140463,1725,1725,1725,1725,0
20241017,182900,740140463,1725,1725,1725,1725,0
20241017,182800,740140463,1725,1725,1725,1725,0
20241017,182700,740140463,1725,1725,1725,1725,0
20241017,182600,740140463,1725,1725,1725,1725,0
20241017,182500,740140463,1725,1725,1725,1725,0
20241017,182400,740140463,1725,1725,1725,1725,0
20241017,182300,740140463,1725,1725,1725,1725,0
20241017,182200,740140463,1725,1725,1725,1725,0
20241017,182100,740140463,1725,1725,1725,1725,0
20241017,182000,740140463,1725,1725,1725,1725,0
20241017,181900,740140463,1725,1725,1725,1725,0
20241017,181800,740140463,1725,1725,1725,1725,0
20241017,181700,740140463,1725,1725,1725,1725,8150
20241017,181600,740140463,1725,1725,1725,1725,0
20241017,181500,740140463,1725,1725,1725,1725,0
20241017,181400,740140463,1725,1725,1725,1725,0
20241017,181300,740140463,1725,1725,1725,1725,0
20241017,181200,740140463,1725,1725,1725,1725,0
20241017,181100,740140463,1725,1725,1725,1725,0
20241017,181000,740140463,1725,1725,1725,1725,0
20241017,180900,740140463,1725,1725,1725,1725,0
20241017,180800,740140463,1725,1725,1725,1725,0
20241017,180700,740140463,1725,1725,1725,1725,0
20241017,180600,740140463,1725,1725,1725,1725,0
20241017,180500,740140463,1725,1725,1725,1725,0
20241017,180400,740140463,1725,1725,1725,1725,0
20241017,180300,740140463,1725,1725,1725,1725,0
20241017,180200,740140463,1725,1725,1725,1725,0
20241017,180100,740140463,1725,1725,1725,1725,0
20241017,180000,740140463,1725,1725,1725,1725,0
20241017,175900,740140463,1725,1725,1725,1725,0
20241017,175800,740140463,1725,1725,1725,1725,0
20241017,175700,740140463,1725,1725,1725,1725,0
20241017,175600,740140463,1725,1725,1725,1725,0
20241017,175500,740140463,1725,1725,1725,1725,0
20241017,175400,740140463,1725,1725,1725,1725,0
20241017,175300,740140463,1725,1725,1725,1725,0
20241017,175200,740140463,1725,1725,1725,1725,0
20241017,175100,740140463,1725,1725,1725,1725,0
20241017,175000,740140463,1725,1725,1725,1725,0
20241017,174900,740140463,1725,1725,1725,1725,0
20241017,174800,740140463,1725,1725,1725,1725,0
20241017,174700,740140463,1725,1725,1725,1725,8150
20241017,174600,740140463,1725,1725,1725,1725,0
20241017,174500,740140463,1725,1725,1725,1725,0
20241017,174400,740140463,1725,1725,1725,1725,0
20241017,174300,740140463,1725,1725,1725,1725,0
20241017,174200,740140463,1725,1725,1725,1725,0
20241017,174100,740140463,1725,1725,1725,1725,0
20241017,174000,740140463,1725,1725,1725,1725,0
20241017,173900,740140463,1725,1725,1725,1725,0
20241017,173800,740140463,1725,1725,1725,1725,0
20241017,173700,740140463,1725,1725,1725,1725,0
20241017,173600,740140463,1725,1725,1725,1725,0
20241017,173500,740140463,1725,1725,1725,1725,0
20241017,173400,740140463,1725,1725,1725,1725,0
20241017,173300,740140463,1725,1725,1725,1725,0
20241017,173200,740140463,1725,1725,1725,1725,0
20241017,173100,740140463,1725,1725,1725,1725,0
20241017,173000,740140463,1725,1725,1725,1725,0
20241017,172900,740140463,1725,1725,1725,1725,0
20241017,172800,740140463,1725,1725,1725,1725,0
20241017,172700,740140463,1725,1725,1725,1725,0
20241017,172600,740140463,1725,1725,1725,1725,0
20241017,172500,740140463,1725,1725,1725,1725,0
20241017,172400,740140463,1725,1725,1725,1725,0
20241017,172300,740140463,1725,1725,1725,1725,0
20241017,172200,740140463,1725,1725,1725,1725,0
20241017,172100,740140463,1725,1725,1725,1725,0
20241017,172000,740140463,1725,1725,1725,1725,0
20241017,171900,740140463,1725,1725,1725,1725,0
20241017,171800,740140463,1725,1725,1725,1725,0
20241017,171700,740140463,1725,1725,1725,1725,8150
20241017,171600,740140463,1725,1725,1725,1725,0
20241017,171500,740140463,1725,1725,1725,1725,0
20241017,171400,740140463,1725,1725,1725,1725,0
20241017,171300,740140463,1725,1725,1725,1725,0
20241017,171200,740140463,1725,1725,1725,1725,0
20241017,171100,740140463,1725,1725,1725,1725,0
20241017,171000,740140463,1725,1725,1725,1725,0
20241017,170900,740140463,1725,1725,1725,1725,0
20241017,170800,740140463,1725,1725,1725,1725,0
20241017,170700,740140463,1725,1725,1725,1725,0
20241017,170600,740140463,1725,1725,1725,1725,0
20241017,170500,740140463,1725,1725,1725,1725,0
20241017,170400,740140463,1725,1725,1725,1725,0
20241017,170300,740140463,1725,1725,1725,1725,0
20241017,170200,740140463,1725,1725,1725,1725,0
20241017,170100,740140463,1725,1725,1725,1725,0
20241017,170000,740140463,1725,1725,1725,1725,0
20241017,165900,740140463,1725,1725,1725,1725,0
20241017,165800,740140463,1725,1725,1725,1725,0
20241017,165700,740140463,1725,1725,1725,1725,0
20241017,165600,740140463,1725,1725,1725,1725,0
20241017,165500,740140463,1725,1725,1725,1725,0
20241017,165400,740140463,1725,1725,1725,1725,0
20241017,165300,740140463,1725,1725,1725,1725,0
20241017,165200,740140463,1725,1725,1725,1725,0
20241017,165100,740140463,1725,1725,1725,1725,0
20241017,165000,740140463,1725,1725,1725,1725,0
20241017,164900,740140463,1725,1725,1725,1725,0
20241017,164800,740140463,1725,1725,1725,1725,0
20241017,164700,740140463,1725,1725,1725,1725,8150
20241017,164600,740140463,1725,1725,1725,1725,0
20241017,164500,740140463,1725,1725,1725,1725,0
20241017,164400,740140463,1725,1725,1725,1725,0
20241017,164300,740140463,1725,1725,1725,1725,0
20241017,164200,740140463,1725,1725,1725,1725,0
20241017,164100,740140463,1725,1725,1725,1725,0
20241017,164000,740140463,1725,1725,1725,1725,0
20241017,163900,740140463,1725,1725,1725,1725,0
20241017,163800,740140463,1725,1725,1725,1725,0
20241017,163700,740140463,1725,1725,1725,1725,0
20241017,163600,740140463,1725,1725,1725,1725,0
20241017,163500,740140463,1725,1725,1725,1725,0
20241017,163400,740140463,1725,1725,1725,1725,0
20241017,163300,740140463,1725,1725,1725,1725,0
20241017,163200,740140463,1725,1725,1725,1725,0
20241017,163100,740140463,1725,1725,1725,1725,0
20241017,163000,740140463,1725,1725,1725,1725,0
20241017,162900,740140463,1725,1725,1725,1725,0
20241017,162800,740140463,1725,1725,1725,1725,0
20241017,162700,740140463,1725,1725,1725,1725,0
20241017,162600,740140463,1725,1725,1725,1725,0
20241017,162500,740140463,1725,1725,1725,1725,0
20241017,162400,740140463,1725,1725,1725,1725,0
20241017,162300,740140463,1725,1725,1725,1725,0
20241017,162200,740140463,1725,1725,1725,1725,0
20241017,162100,740140463,1725,1725,1725,1725,0
20241017,162000,740140463,1725,1725,1725,1725,0
20241017,161900,740140463,1725,1725,1725,1725,0
20241017,161800,740140463,1725,1725,1725,1725,0
20241017,161700,740140463,1725,1725,1725,1725,8150
20241017,161600,740140463,1725,1725,1725,1725,0
20241017,161500,740140463,1725,1725,1725,1725,0
20241017,161400,740140463,1725,1725,1725,1725,0
20241017,161300,740140463,1725,1725,1725,1725,0
20241017,161200,740140463,1725,1725,1725,1725,0
20241017,161100,740140463,1725,1725,1725,1725,0
20241017,161000,740140463,1725,1725,1725,1725,0
20241017,160900,740140463,1725,1725,1725,1725,0
20241017,160800,740140463,1725,1725,1725,1725,0
20241017,160700,740140463,1725,1725,1725,1725,0
20241017,160600,740140463,1725,1725,1725,1725,0
20241017,160500,740140463,1725,1725,1725,1725,0
20241017,160400,740140463,1725,1725,1725,1725,0
20241017,160300,740140463,1725,1725,1725,1725,0
20241017,160200,740140463,1725,1725,1725,1725,0
20241017,160100,740140463,1725,1725,1725,1725,0
20241017,160000,740140463,1725,1725,1725,1725,0
20241017,155900,740140463,1725,1725,1725,1725,0
20241017,155800,740140463,1725,1725,1725,1725,0
20241017,155700,740140463,1725,1725,1725,1725,0
20241017,155600,740140463,1725,1725,1725,1725,0
20241017,155500,740140463,1725,1725,1725,1725,0
20241017,155400,740140463,1725,1725,1725,1725,0
20241017,155300,740140463,1725,1725,1725,1725,0
20241017,155200,740140463,1725,1725,1725,1725,0
20241017,155100,740140463,1725,1725,1725,1725,0
20241017,155000,740140463,1725,1725,1725,1725,0
20241017,154900,740140463,1725,1725,1725,1725,0
20241017,154800,740140463,1725,1725,1725,1725,0
20241017,154700,740140463,1725,1725,1725,1725,8150
20241017,154600,740140463,1725,1725,1725,1725,0
20241017,154500,740140463,1725,1725,1725,1725,0
20241017,154400,740140463,1725,1725,1725,1725,0
20241017,154300,740140463,1725,1725,1725,1725,0
20241017,154200,740140463,1725,1725,1725,1725,0
20241017,154100,740140463,1725,1725,1725,1725,0
20241017,154000,740140463,1725,1725,1725,1725,0
20241017,153900,740140463,1725,1725,1725,1725,0
20241017,153800,740140463,1725,1725,1725,1725,0
20241017,153700,740140463,1725,1725,1725,1725,0
20241017,153600,740140463,1725,1725,1725,1725,0
20241017,153500,740140463,1725,1725,1725,1725,0
20241017,153400,740140463,1725,1725,1725,1725,0
20241017,153300,740140463,1725,1725,1725,1725,0
20241017,153200,740140463,1725,1725,1725,1725,0
20241017,153100,740140463,1725,1725,1725,1725,0
20241017,153000,740140463,1725,1725,1725,1725,8150
20241017,152900,726081713,1726,1726,1726,1726,0
20241017,152800,726081713,1726,1726,1726,1726,0
20241017,152700,726081713,1726,1726,1726,1726,0
20241017,152600,726081713,1726,1726,1726,1726,0
20241017,152500,726081713,1726,1726,1726,1726,0
20241017,152400,726081713,1726,1726,1726,1726,0
20241017,152300,726081713,1726,1726,1726,1726,0
20241017,152200,726081713,1726,1726,1726,1726,0
20241017,152100,726081713,1726,1726,1726,1726,0
20241017,152000,726081713,1726,1726,1726,1726,0
20241017,151900,726081713,1726,1726,1727,1726,1828
20241017,151800,722926581,1727,1727,1727,1727,1
20241017,151700,722924854,1726,1726,1726,1726,300
20241017,151600,722407054,1727,1727,1728,1727,2805
20241017,151500,717562818,1728,1728,1729,1728,149
20241017,151400,717305345,1729,1729,1729,1729,113
20241017,151300,717109968,1729,1727,1729,1727,201
20241017,151200,716762839,1729,1729,1729,1729,2
20241017,151100,716759381,1729,1729,1729,1729,1
20241017,151000,716757652,1729,1726,1729,1726,1084
20241017,150900,714886665,1727,1727,1727,1727,1444
20241017,150800,712392877,1730,1730,1730,1730,0
20241017,150700,712392877,1730,1730,1730,1730,0
20241017,150600,712392877,1730,1730,1730,1730,0
20241017,150500,712392877,1730,1730,1730,1730,1
20241017,150400,712391147,1726,1729,1729,1726,3000
20241017,150300,707212888,1729,1728,1729,1728,3482
20241017,150200,701193384,1728,1728,1728,1728,100
20241017,150100,701020584,1728,1728,1728,1728,0
20241017,150000,701020584,1728,1728,1728,1728,112
20241017,145900,700827048,1727,1727,1727,1727,0
20241017,145800,700827048,1727,1727,1727,1727,1028
20241017,145700,699051692,1729,1729,1729,1729,0
20241017,145600,699051692,1729,1729,1729,1729,5
20241017,145500,699043047,1727,1729,1729,1727,584
20241017,145400,698034161,1728,1729,1729,1728,297
20241017,145300,697520668,1729,1729,1729,1729,230
20241017,145200,697122998,1730,1730,1730,1730,0
20241017,145100,697122998,1730,1730,1730,1730,73
20241017,145000,696996708,1732,1732,1732,1732,5
20241017,144900,696988048,1732,1732,1732,1732,0
20241017,144800,696988048,1732,1732,1732,1732,0
20241017,144700,696988048,1732,1732,1732,1732,0
20241017,144600,696988048,1732,1732,1732,1732,2
20241017,144500,696984584,1732,1732,1732,1732,0
20241017,144400,696984584,1732,1732,1732,1732,2
20241017,144300,696981120,1733,1733,1733,1733,0
20241017,144200,696981120,1733,1733,1733,1733,2
20241017,144100,696977654,1733,1733,1733,1733,100
20241017,144000,696804354,1733,1728,1733,1728,1544
20241017,143900,694135822,1733,1733,1733,1733,0
20241017,143800,694135822,1733,1733,1733,1733,319
20241017,143700,693582995,1733,1733,1733,1733,84
20241017,143600,693437423,1733,1733,1733,1733,2
20241017,143500,693433957,1733,1730,1733,1730,2649
20241017,143400,688848384,1730,1730,1730,1730,0
20241017,143300,688848384,1730,1730,1730,1730,500
20241017,143200,687983384,1731,1731,1731,1731,0
20241017,143100,687983384,1731,1731,1731,1731,0
20241017,143000,687983384,1731,1731,1731,1731,0
20241017,142900,687983384,1731,1731,1731,1731,0
20241017,142800,687983384,1731,1731,1731,1731,0
20241017,142700,687983384,1731,1731,1731,1731,3
20241017,142600,687978191,1733,1733,1733,1733,2
20241017,142500,687974725,1728,1728,1728,1728,1831
20241017,142400,684810757,1728,1727,1728,1727,4718
20241017,142300,676662770,1728,1728,1728,1728,5036
20241017,142200,667960562,1728,1731,1733,1728,18259
20241017,142100,636402561,1731,1731,1731,1731,0
20241017,142000,636402561,1731,1731,1731,1731,500
20241017,141900,635537061,1734,1734,1734,1734,0
20241017,141800,635537061,1734,1734,1734,1734,0
20241017,141700,635537061,1734,1734,1734,1734,0
20241017,141600,635537061,1734,1734,1734,1734,0
20241017,141500,635537061,1734,1734,1734,1734,2
20241017,141400,635533593,1734,1734,1734,1734,0
20241017,141300,635533593,1734,1734,1734,1734,0
20241017,141200,635533593,1734,1734,1734,1734,0
20241017,141100,635533593,1734,1734,1734,1734,1354
20241017,141000,633185757,1733,1733,1733,1733,597
20241017,140900,632151156,1733,1733,1733,1733,3
20241017,140800,632145957,1730,1730,1730,1730,6
20241017,140700,632135577,1729,1729,1729,1729,0
20241017,140600,632135577,1729,1729,1729,1729,10
20241017,140500,632118287,1729,1729,1729,1729,1200
20241017,140400,630043487,1732,1732,1732,1732,0
20241017,140300,630043487,1732,1732,1732,1732,0
20241017,140200,630043487,1732,1733,1733,1732,514
20241017,140100,629153225,1733,1728,1733,1728,3486
20241017,140000,623124966,1732,1732,1732,1732,1
20241017,135900,623123234,1731,1731,1731,1731,0
20241017,135800,623123234,1731,1729,1731,1729,674
20241017,135700,621956672,1728,1728,1728,1728,0
20241017,135600,621956672,1728,1728,1728,1728,110
20241017,135500,621766592,1728,1730,1730,1728,2031
20241017,135400,618256901,1731,1731,1731,1731,0
20241017,135300,618256901,1731,1731,1731,1731,0
20241017,135200,618256901,1731,1731,1731,1731,0
20241017,135100,618256901,1731,1728,1731,1728,12
20241017,135000,618236162,1730,1730,1730,1730,0
20241017,134900,618236162,1730,1730,1730,1730,0
20241017,134800,618236162,1730,1730,1730,1730,400
20241017,134700,617544162,1728,1728,1728,1728,328
20241017,134600,616977378,1731,1731,1731,1731,0
20241017,134500,616977378,1731,1731,1731,1731,701
20241017,134400,615763947,1727,1727,1727,1727,1235
20241017,134300,613631102,1727,1727,1727,1727,112
20241017,134200,613437678,1727,1729,1730,1727,7753
20241017,134100,600039700,1729,1729,1729,1729,8
20241017,134000,600025868,1729,1729,1729,1729,1265
20241017,133900,597838683,1730,1730,1730,1730,520
20241017,133800,596939083,1731,1731,1731,1731,3
20241017,133700,596933890,1731,1731,1731,1731,673
20241017,133600,595768927,1730,1730,1730,1730,400
20241017,133500,595076927,1731,1732,1732,1731,1021
20241017,133400,593309556,1733,1733,1733,1732,619
20241017,133300,592236848,1733,1732,1733,1732,234
20241017,133200,591831366,1733,1733,1733,1733,50
20241017,133100,591744716,1733,1733,1733,1733,0
20241017,133000,591744716,1733,1733,1733,1733,0
20241017,132900,591744716,1733,1733,1733,1733,20
20241017,132800,591710056,1732,1733,1733,1732,30
20241017,132700,591658070,1733,1733,1733,1733,0
20241017,132600,591658070,1733,1733,1733,1733,10
20241017,132500,591640740,1734,1734,1734,1734,0
20241017,132400,591640740,1734,1734,1734,1734,10
20241017,132300,591623400,1734,1734,1734,1734,0
20241017,132200,591623400,1734,1733,1734,1733,500
20241017,132100,590756700,1734,1734,1734,1734,11
20241017,132000,590737626,1734,1734,1734,1734,0
20241017,131900,590737626,1734,1734,1734,1734,0
20241017,131800,590737626,1734,1734,1734,1734,200
20241017,131700,590390826,1734,1734,1734,1734,0
20241017,131600,590390826,1734,1732,1734,1732,2
20241017,131500,590387360,1732,1732,1732,1732,600
20241017,131400,589348160,1735,1735,1735,1735,0
20241017,131300,589348160,1735,1735,1735,1735,100
20241017,131200,589174660,1735,1735,1735,1735,0
20241017,131100,589174660,1735,1735,1735,1735,50
20241017,131000,589087910,1735,1733,1735,1733,988
20241017,130900,587374249,1734,1734,1734,1734,175
20241017,130800,587070799,1734,1734,1734,1734,100
20241017,130700,586897399,1734,1733,1734,1733,1104
20241017,130600,584983937,1732,1733,1733,1732,651
20241017,130500,583856362,1733,1733,1733,1733,49
20241017,130400,583771445,1733,1733,1733,1733,38
20241017,130300,583705591,1733,1733,1733,1733,0
20241017,130200,583705591,1733,1732,1733,1732,2338
20241017,130100,579655940,1732,1732,1732,1732,7
20241017,130000,579643816,1732,1732,1732,1732,9
20241017,125900,579628228,1732,1731,1732,1731,133
20241017,125800,579397951,1731,1731,1731,1731,21
20241017,125700,579361600,1731,1731,1731,1731,500
20241017,125600,578496100,1731,1731,1731,1731,500
20241017,125500,577630600,1728,1728,1728,1728,0
20241017,125400,577630600,1728,1728,1728,1728,0
20241017,125300,577630600,1728,1728,1728,1728,0
20241017,125200,577630600,1728,1728,1728,1728,0
20241017,125100,577630600,1728,1728,1728,1728,0
20241017,125000,577630600,1728,1732,1732,1728,10
20241017,124900,577613316,1732,1731,1732,1731,102
20241017,124800,577436672,1732,1731,1732,1731,3127
20241017,124700,572021008,1730,1730,1730,1730,25
20241017,124600,571977758,1731,1731,1731,1731,0
20241017,124500,571977758,1731,1731,1731,1731,0
20241017,124400,571977758,1731,1731,1731,1731,0
20241017,124300,571977758,1731,1728,1731,1728,7508
20241017,124200,558990934,1726,1726,1726,1726,0
20241017,124100,558990934,1726,1726,1726,1726,1288
20241017,124000,556767846,1726,1726,1726,1726,0
20241017,123900,556767846,1726,1726,1726,1726,0
20241017,123800,556767846,1726,1727,1727,1726,202
20241017,123700,556419193,1727,1727,1727,1727,488
20241017,123600,555576417,1729,1729,1729,1729,0
20241017,123500,555576417,1729,1729,1729,1729,50
20241017,123400,555489967,1727,1727,1727,1727,0
20241017,123300,555489967,1727,1727,1727,1727,2
20241017,123200,555486513,1727,1727,1727,1727,100
20241017,123100,555313813,1730,1730,1730,1730,33
20241017,123000,555256723,1727,1727,1727,1727,0
20241017,122900,555256723,1727,1728,1728,1727,1256
20241017,122800,553087355,1730,1730,1730,1730,0
20241017,122700,553087355,1730,1728,1730,1727,2625
20241017,122600,548547611,1727,1724,1727,1724,16348
20241017,122500,520353615,1724,1724,1724,1724,830
20241017,122400,518922695,1725,1723,1725,1721,10170
20241017,122300,501395828,1725,1725,1725,1725,0
20241017,122200,501395828,1725,1725,1725,1725,0
20241017,122100,501395828,1725,1725,1725,1725,0
20241017,122000,501395828,1725,1725,1725,1725,0
20241017,121900,501395828,1725,1725,1725,1725,5
20241017,121800,501387203,1725,1725,1725,1725,0
20241017,121700,501387203,1725,1725,1725,1725,192
20241017,121600,501056003,1725,1725,1725,1725,0
20241017,121500,501056003,1725,1722,1725,1722,16
20241017,121400,501028448,1722,1722,1722,1722,20
20241017,121300,500994008,1727,1725,1727,1722,2006
20241017,121200,497533669,1727,1727,1727,1727,0
20241017,121100,497533669,1727,1725,1727,1725,3946
20241017,121000,490723323,1726,1726,1726,1726,200
20241017,120900,490378123,1726,1725,1726,1725,2
20241017,120800,490374672,1721,1721,1721,1721,100
20241017,120700,490202572,1721,1721,1721,1721,198
20241017,120600,489861814,1724,1722,1724,1722,1299
20241017,120500,487624336,1722,1722,1722,1722,1
20241017,120400,487622614,1724,1722,1724,1722,925
20241017,120300,486029762,1724,1724,1724,1724,200
20241017,120200,485684962,1724,1724,1724,1724,0
20241017,120100,485684962,1724,1724,1724,1724,0
20241017,120000,485684962,1724,1724,1724,1724,1000
20241017,115900,483960962,1724,1722,1724,1722,312
20241017,115800,483423696,1722,1722,1722,1722,2000
20241017,115700,479979696,1721,1722,1722,1721,367
20241017,115600,479348088,1721,1721,1721,1721,0
20241017,115500,479348088,1721,1721,1721,1721,0
20241017,115400,479348088,1721,1721,1721,1721,100
20241017,115300,479175988,1722,1722,1722,1722,0
20241017,115200,479175988,1722,1722,1722,1722,0
20241017,115100,479175988,1722,1722,1722,1722,0
20241017,115000,479175988,1722,1722,1722,1722,0
20241017,114900,479175988,1722,1719,1722,1719,209
20241017,114800,478816714,1720,1720,1720,1720,2308
20241017,114700,474846954,1721,1721,1721,1721,0
20241017,114600,474846954,1721,1722,1722,1721,1387
20241017,114500,472459917,1722,1722,1722,1722,2
20241017,114400,472456473,1722,1722,1722,1722,0
20241017,114300,472456473,1722,1722,1722,1722,0
20241017,114200,472456473,1722,1722,1722,1722,0
20241017,114100,472456473,1722,1723,1723,1722,912
20241017,114000,470886008,1721,1721,1721,1721,0
20241017,113900,470886008,1721,1721,1721,1721,0
20241017,113800,470886008,1721,1721,1721,1721,0
20241017,113700,470886008,1721,1721,1721,1721,0
20241017,113600,470886008,1721,1721,1721,1721,0
20241017,113500,470886008,1721,1721,1721,1721,2000
20241017,113400,467444008,1724,1723,1724,1723,2
20241017,113300,467440561,1721,1721,1721,1721,14
20241017,113200,467416467,1721,1721,1721,1721,100
20241017,113100,467244367,1724,1724,1724,1724,12
20241017,113000,467223679,1724,1724,1724,1724,5
20241017,112900,467215059,1724,1724,1724,1724,0
20241017,112800,467215059,1724,1724,1724,1724,101
20241017,112700,467040935,1721,1721,1721,1721,0
20241017,112600,467040935,1721,1723,1723,1721,526
20241017,112500,466135649,1723,1723,1723,1723,1
20241017,112400,466133926,1721,1721,1721,1721,653
20241017,112300,465010113,1721,1721,1721,1721,980
20241017,112200,463323533,1722,1722,1722,1722,10
20241017,112100,463306313,1721,1721,1721,1721,63
20241017,112000,463197890,1725,1725,1725,1725,5
20241017,111900,463189265,1721,1721,1721,1721,100
20241017,111800,463017165,1721,1721,1721,1721,0
20241017,111700,463017165,1721,1724,1724,1721,1006
20241017,111600,461285818,1725,1726,1726,1725,303
20241017,111500,460762841,1726,1726,1726,1726,730
20241017,111400,459502861,1726,1726,1726,1726,0
20241017,111300,459502861,1726,1726,1726,1726,0
20241017,111200,459502861,1726,1726,1726,1726,0
20241017,111100,459502861,1726,1726,1726,1726,0
20241017,111000,459502861,1726,1726,1726,1726,10
20241017,110900,459485601,1726,1726,1726,1726,30
20241017,110800,459433821,1726,1726,1726,1726,80
20241017,110700,459295741,1722,1722,1722,1722,99
20241017,110600,459125263,1722,1722,1722,1722,2
20241017,110500,459121819,1720,1720,1720,1720,0
20241017,110400,459121819,1720,1720,1720,1720,0
20241017,110300,459121819,1720,1720,1720,1720,0
20241017,110200,459121819,1720,1720,1720,1720,20
20241017,110100,459087419,1722,1722,1722,1722,50
20241017,110000,459001319,1722,1722,1722,1722,22
20241017,105900,458963435,1718,1722,1722,1718,2862
20241017,105800,454045585,1722,1722,1722,1722,55
20241017,105700,453950875,1722,1722,1722,1722,2
20241017,105600,453947431,1720,1720,1720,1720,250
20241017,105500,453517431,1720,1720,1720,1720,1
20241017,105400,453515711,1718,1719,1719,1718,3000
20241017,105300,448359991,1719,1719,1719,1719,4
20241017,105200,448353115,1719,1719,1719,1719,200
20241017,105100,448009315,1720,1723,1723,1720,21629
20241017,105000,410792385,1723,1722,1723,1722,572
20241017,104900,409807329,1723,1723,1723,1723,0
20241017,104800,409807329,1723,1723,1723,1722,239
20241017,104700,409395533,1722,1723,1723,1722,600
20241017,104600,408362233,1723,1723,1723,1723,0
20241017,104500,408362233,1723,1723,1723,1723,0
20241017,104400,408362233,1723,1723,1723,1722,1092
20241017,104300,406480844,1723,1723,1723,1723,0
20241017,104200,406480844,1723,1723,1723,1723,5
20241017,104100,406472229,1723,1723,1723,1723,0
20241017,104000,406472229,1723,1723,1723,1723,841
20241017,103900,405023186,1723,1723,1723,1723,100
20241017,103800,404850886,1723,1723,1723,1723,100
20241017,103700,404678586,1721,1721,1721,1721,0
20241017,103600,404678586,1721,1725,1725,1721,4084
20241017,103500,397646666,1725,1729,1729,1722,15713
20241017,103400,370526612,1732,1730,1732,1730,937
20241017,103300,368904536,1729,1729,1729,1729,0
20241017,103200,368904536,1729,1729,1729,1729,50
20241017,103100,368818086,1729,1729,1729,1729,500
20241017,103000,367953586,1729,1729,1729,1729,112
20241017,102900,367759938,1729,1729,1729,1729,88
20241017,102800,367607786,1729,1731,1731,1729,6001
20241017,102700,357227950,1731,1732,1732,1731,1075
20241017,102600,355366551,1732,1732,1732,1732,0
20241017,102500,355366551,1732,1732,1732,1732,0
20241017,102400,355366551,1732,1732,1732,1732,224
20241017,102300,354978583,1735,1735,1735,1735,228
20241017,102200,354583003,1735,1736,1736,1735,318
20241017,102100,354030985,1736,1733,1736,1733,720
20241017,102000,352782625,1733,1736,1736,1733,500
20241017,101900,351916065,1737,1737,1737,1737,306
20241017,101800,351384543,1737,1737,1737,1737,70
20241017,101700,351262953,1737,1737,1737,1737,0
20241017,101600,351262953,1737,1737,1737,1737,0
20241017,101500,351262953,1737,1738,1738,1737,527
20241017,101400,350347254,1737,1737,1737,1737,348
20241017,101300,349742778,1737,1736,1737,1736,482
20241017,101200,348905744,1735,1735,1735,1735,112
20241017,101100,348711424,1735,1735,1735,1735,0
20241017,101000,348711424,1735,1734,1735,1734,110
20241017,100900,348520632,1734,1734,1734,1734,1210
20241017,100800,346422492,1735,1735,1735,1735,0
20241017,100700,346422492,1735,1734,1735,1734,1240
20241017,100600,344272312,1734,1734,1734,1734,3
20241017,100500,344267110,1732,1728,1732,1726,4184
20241017,100400,337037261,1728,1726,1728,1726,2419
20241017,100300,332861864,1727,1726,1727,1726,55
20241017,100200,332766884,1727,1727,1727,1727,2593
20241017,100100,328288773,1728,1733,1733,1727,3840
20241017,100000,321653346,1734,1733,1734,1733,917
20241017,095900,320064175,1733,1732,1733,1732,200
20241017,095800,319717675,1730,1730,1730,1730,814
20241017,095700,318309455,1730,1729,1730,1728,103
20241017,095600,318131452,1730,1730,1730,1730,3
20241017,095500,318126262,1728,1730,1730,1728,1507
20241017,095400,315520939,1730,1730,1730,1730,0
20241017,095300,315520939,1730,1730,1730,1730,340
20241017,095200,314932739,1729,1729,1729,1729,0
20241017,095100,314932739,1729,1729,1729,1729,0
20241017,095000,314932739,1729,1732,1732,1729,3658
20241017,094900,308602092,1732,1733,1733,1732,4601
20241017,094800,300633158,1732,1734,1734,1732,5695
20241017,094700,290764373,1740,1736,1740,1736,1002
20241017,094600,289022071,1736,1736,1738,1733,93
20241017,094500,288860651,1740,1733,1740,1733,20
20241017,094400,288825858,1733,1736,1736,1733,12924
20241017,094300,266408620,1736,1740,1740,1736,467
20241017,094200,265597880,1740,1740,1741,1736,4306
20241017,094100,258113684,1740,1741,1741,1738,815
20241017,094000,256695841,1743,1735,1743,1735,1872
20241017,093900,253444896,1734,1738,1738,1734,10158
20241017,093800,235812208,1738,1745,1745,1738,5076
20241017,093700,226986811,1745,1739,1747,1739,751
20241017,093600,225676477,1740,1740,1749,1738,3894
20241017,093500,218901188,1740,1740,1754,1739,4279
20241017,093400,211428581,1744,1729,1756,1729,36327
20241017,093300,148199699,1725,1721,1725,1721,3635
20241017,093200,141930063,1721,1725,1725,1721,855
20241017,093100,140455232,1725,1727,1727,1725,3047
20241017,093000,135198063,1731,1729,1731,1727,839
20241017,092900,133747222,1729,1731,1732,1729,4853
20241017,092800,125349265,1732,1731,1732,1731,988
20241017,092700,123638249,1731,1729,1731,1727,1688
20241017,092600,120718349,1729,1729,1730,1729,801
20241017,092500,119333419,1730,1732,1732,1729,1919
20241017,092400,116013273,1732,1730,1732,1729,7460
20241017,092300,103097824,1730,1730,1731,1730,2800
20241017,092200,98252190,1730,1731,1731,1730,1203
20241017,092100,96170898,1729,1725,1732,1725,5845
20241017,092000,86069139,1725,1727,1727,1725,10
20241017,091900,86051879,1729,1729,1729,1729,5
20241017,091800,86043234,1716,1731,1731,1716,878
20241017,091700,84528805,1730,1734,1734,1730,1226
20241017,091600,82406976,1734,1722,1734,1722,9755
20241017,091500,65552440,1722,1720,1722,1720,187
20241017,091400,65230600,1720,1717,1724,1717,5866
20241017,091300,55132428,1717,1717,1717,1708,84
20241017,091200,54988848,1716,1716,1716,1708,1475
20241017,091100,52467348,1717,1713,1717,1708,3644
20241017,091000,46223896,1707,1710,1710,1707,4184
20241017,090900,39078317,1717,1714,1717,1710,1804
20241017,090800,35990255,1714,1717,1717,1714,1055
20241017,090700,34181588,1717,1713,1717,1709,237
20241017,090600,33775704,1714,1714,1714,1714,1
20241017,090500,33773990,1714,1713,1714,1707,891
20241017,090400,32248337,1713,1713,1713,1707,668
20241017,090300,31107545,1707,1720,1720,1707,1271
20241017,090200,28936706,1724,1728,1728,1724,152
20241017,090100,28674354,1729,1705,1729,1705,5868
20241017,090000,18594252,1706,1701,1707,1701,10927