stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,205100,837206379,1645,1645,1645,1645,9742
20241022,205000,837206379,1645,1645,1645,1645,0
20241022,204900,837206379,1645,1645,1645,1645,0
20241022,204800,837206379,1645,1645,1645,1645,0
20241022,204700,837206379,1645,1645,1645,1645,0
20241022,204600,837206379,1645,1645,1645,1645,0
20241022,204500,837206379,1645,1645,1645,1645,0
20241022,204400,837206379,1645,1645,1645,1645,0
20241022,204300,837206379,1645,1645,1645,1645,0
20241022,204200,837206379,1645,1645,1645,1645,0
20241022,204100,837206379,1645,1645,1645,1645,0
20241022,204000,837206379,1645,1645,1645,1645,0
20241022,203900,837206379,1645,1645,1645,1645,0
20241022,203800,837206379,1645,1645,1645,1645,0
20241022,203700,837206379,1645,1645,1645,1645,0
20241022,203600,837206379,1645,1645,1645,1645,0
20241022,203500,837206379,1645,1645,1645,1645,0
20241022,203400,837206379,1645,1645,1645,1645,0
20241022,203300,837206379,1645,1645,1645,1645,0
20241022,203200,837206379,1645,1645,1645,1645,0
20241022,203100,837206379,1645,1645,1645,1645,0
20241022,203000,837206379,1645,1645,1645,1645,0
20241022,202900,837206379,1645,1645,1645,1645,0
20241022,202800,837206379,1645,1645,1645,1645,0
20241022,202700,837206379,1645,1645,1645,1645,0
20241022,202600,837206379,1645,1645,1645,1645,0
20241022,202500,837206379,1645,1645,1645,1645,0
20241022,202400,837206379,1645,1645,1645,1645,0
20241022,202300,837206379,1645,1645,1645,1645,0
20241022,202200,837206379,1645,1645,1645,1645,0
20241022,202100,837206379,1645,1645,1645,1645,9742
20241022,202000,837206379,1645,1645,1645,1645,0
20241022,201900,837206379,1645,1645,1645,1645,0
20241022,201800,837206379,1645,1645,1645,1645,0
20241022,201700,837206379,1645,1645,1645,1645,0
20241022,201600,837206379,1645,1645,1645,1645,0
20241022,201500,837206379,1645,1645,1645,1645,0
20241022,201400,837206379,1645,1645,1645,1645,0
20241022,201300,837206379,1645,1645,1645,1645,0
20241022,201200,837206379,1645,1645,1645,1645,0
20241022,201100,837206379,1645,1645,1645,1645,0
20241022,201000,837206379,1645,1645,1645,1645,0
20241022,200900,837206379,1645,1645,1645,1645,0
20241022,200800,837206379,1645,1645,1645,1645,0
20241022,200700,837206379,1645,1645,1645,1645,0
20241022,200600,837206379,1645,1645,1645,1645,0
20241022,200500,837206379,1645,1645,1645,1645,0
20241022,200400,837206379,1645,1645,1645,1645,0
20241022,200300,837206379,1645,1645,1645,1645,0
20241022,200200,837206379,1645,1645,1645,1645,0
20241022,200100,837206379,1645,1645,1645,1645,0
20241022,200000,837206379,1645,1645,1645,1645,0
20241022,195900,837206379,1645,1645,1645,1645,0
20241022,195800,837206379,1645,1645,1645,1645,0
20241022,195700,837206379,1645,1645,1645,1645,0
20241022,195600,837206379,1645,1645,1645,1645,0
20241022,195500,837206379,1645,1645,1645,1645,0
20241022,195400,837206379,1645,1645,1645,1645,0
20241022,195300,837206379,1645,1645,1645,1645,0
20241022,195200,837206379,1645,1645,1645,1645,0
20241022,195100,837206379,1645,1645,1645,1645,9742
20241022,195000,837206379,1645,1645,1645,1645,0
20241022,194900,837206379,1645,1645,1645,1645,0
20241022,194800,837206379,1645,1645,1645,1645,0
20241022,194700,837206379,1645,1645,1645,1645,0
20241022,194600,837206379,1645,1645,1645,1645,0
20241022,194500,837206379,1645,1645,1645,1645,0
20241022,194400,837206379,1645,1645,1645,1645,0
20241022,194300,837206379,1645,1645,1645,1645,0
20241022,194200,837206379,1645,1645,1645,1645,0
20241022,194100,837206379,1645,1645,1645,1645,0
20241022,194000,837206379,1645,1645,1645,1645,0
20241022,193900,837206379,1645,1645,1645,1645,0
20241022,193800,837206379,1645,1645,1645,1645,0
20241022,193700,837206379,1645,1645,1645,1645,0
20241022,193600,837206379,1645,1645,1645,1645,0
20241022,193500,837206379,1645,1645,1645,1645,0
20241022,193400,837206379,1645,1645,1645,1645,0
20241022,193300,837206379,1645,1645,1645,1645,0
20241022,193200,837206379,1645,1645,1645,1645,0
20241022,193100,837206379,1645,1645,1645,1645,0
20241022,193000,837206379,1645,1645,1645,1645,0
20241022,192900,837206379,1645,1645,1645,1645,0
20241022,192800,837206379,1645,1645,1645,1645,0
20241022,192700,837206379,1645,1645,1645,1645,0
20241022,192600,837206379,1645,1645,1645,1645,0
20241022,192500,837206379,1645,1645,1645,1645,0
20241022,192400,837206379,1645,1645,1645,1645,0
20241022,192300,837206379,1645,1645,1645,1645,0
20241022,192200,837206379,1645,1645,1645,1645,0
20241022,192100,837206379,1645,1645,1645,1645,9742
20241022,192000,837206379,1645,1645,1645,1645,0
20241022,191900,837206379,1645,1645,1645,1645,0
20241022,191800,837206379,1645,1645,1645,1645,0
20241022,191700,837206379,1645,1645,1645,1645,0
20241022,191600,837206379,1645,1645,1645,1645,0
20241022,191500,837206379,1645,1645,1645,1645,0
20241022,191400,837206379,1645,1645,1645,1645,0
20241022,191300,837206379,1645,1645,1645,1645,0
20241022,191200,837206379,1645,1645,1645,1645,0
20241022,191100,837206379,1645,1645,1645,1645,0
20241022,191000,837206379,1645,1645,1645,1645,0
20241022,190900,837206379,1645,1645,1645,1645,0
20241022,190800,837206379,1645,1645,1645,1645,0
20241022,190700,837206379,1645,1645,1645,1645,0
20241022,190600,837206379,1645,1645,1645,1645,0
20241022,190500,837206379,1645,1645,1645,1645,0
20241022,190400,837206379,1645,1645,1645,1645,0
20241022,190300,837206379,1645,1645,1645,1645,0
20241022,190200,837206379,1645,1645,1645,1645,0
20241022,190100,837206379,1645,1645,1645,1645,0
20241022,190000,837206379,1645,1645,1645,1645,0
20241022,185900,837206379,1645,1645,1645,1645,0
20241022,185800,837206379,1645,1645,1645,1645,0
20241022,185700,837206379,1645,1645,1645,1645,0
20241022,185600,837206379,1645,1645,1645,1645,0
20241022,185500,837206379,1645,1645,1645,1645,0
20241022,185400,837206379,1645,1645,1645,1645,0
20241022,185300,837206379,1645,1645,1645,1645,0
20241022,185200,837206379,1645,1645,1645,1645,0
20241022,185100,837206379,1645,1645,1645,1645,9742
20241022,185000,837206379,1645,1645,1645,1645,0
20241022,184900,837206379,1645,1645,1645,1645,0
20241022,184800,837206379,1645,1645,1645,1645,0
20241022,184700,837206379,1645,1645,1645,1645,0
20241022,184600,837206379,1645,1645,1645,1645,0
20241022,184500,837206379,1645,1645,1645,1645,0
20241022,184400,837206379,1645,1645,1645,1645,0
20241022,184300,837206379,1645,1645,1645,1645,0
20241022,184200,837206379,1645,1645,1645,1645,0
20241022,184100,837206379,1645,1645,1645,1645,0
20241022,184000,837206379,1645,1645,1645,1645,0
20241022,183900,837206379,1645,1645,1645,1645,0
20241022,183800,837206379,1645,1645,1645,1645,0
20241022,183700,837206379,1645,1645,1645,1645,0
20241022,183600,837206379,1645,1645,1645,1645,0
20241022,183500,837206379,1645,1645,1645,1645,0
20241022,183400,837206379,1645,1645,1645,1645,0
20241022,183300,837206379,1645,1645,1645,1645,0
20241022,183200,837206379,1645,1645,1645,1645,0
20241022,183100,837206379,1645,1645,1645,1645,0
20241022,183000,837206379,1645,1645,1645,1645,0
20241022,182900,837206379,1645,1645,1645,1645,0
20241022,182800,837206379,1645,1645,1645,1645,0
20241022,182700,837206379,1645,1645,1645,1645,0
20241022,182600,837206379,1645,1645,1645,1645,0
20241022,182500,837206379,1645,1645,1645,1645,0
20241022,182400,837206379,1645,1645,1645,1645,0
20241022,182300,837206379,1645,1645,1645,1645,0
20241022,182200,837206379,1645,1645,1645,1645,0
20241022,182100,837206379,1645,1645,1645,1645,9742
20241022,182000,837206379,1645,1645,1645,1645,0
20241022,181900,837206379,1645,1645,1645,1645,0
20241022,181800,837206379,1645,1645,1645,1645,0
20241022,181700,837206379,1645,1645,1645,1645,0
20241022,181600,837206379,1645,1645,1645,1645,0
20241022,181500,837206379,1645,1645,1645,1645,0
20241022,181400,837206379,1645,1645,1645,1645,0
20241022,181300,837206379,1645,1645,1645,1645,0
20241022,181200,837206379,1645,1645,1645,1645,0
20241022,181100,837206379,1645,1645,1645,1645,0
20241022,181000,837206379,1645,1645,1645,1645,0
20241022,180900,837206379,1645,1645,1645,1645,0
20241022,180800,837206379,1645,1645,1645,1645,0
20241022,180700,837206379,1645,1645,1645,1645,0
20241022,180600,837206379,1645,1645,1645,1645,0
20241022,180500,837206379,1645,1645,1645,1645,0
20241022,180400,837206379,1645,1645,1645,1645,0
20241022,180300,837206379,1645,1645,1645,1645,0
20241022,180200,837206379,1645,1645,1645,1645,0
20241022,180100,837206379,1645,1645,1645,1645,0
20241022,180000,837206379,1645,1645,1645,1645,0
20241022,175900,837206379,1645,1645,1645,1645,0
20241022,175800,837206379,1645,1645,1645,1645,0
20241022,175700,837206379,1645,1645,1645,1645,0
20241022,175600,837206379,1645,1645,1645,1645,0
20241022,175500,837206379,1645,1645,1645,1645,0
20241022,175400,837206379,1645,1645,1645,1645,0
20241022,175300,837206379,1645,1645,1645,1645,0
20241022,175200,837206379,1645,1645,1645,1645,0
20241022,175100,837206379,1645,1645,1645,1645,9742
20241022,175000,837206379,1645,1645,1645,1645,0
20241022,174900,837206379,1645,1645,1645,1645,0
20241022,174800,837206379,1645,1645,1645,1645,0
20241022,174700,837206379,1645,1645,1645,1645,0
20241022,174600,837206379,1645,1645,1645,1645,0
20241022,174500,837206379,1645,1645,1645,1645,0
20241022,174400,837206379,1645,1645,1645,1645,0
20241022,174300,837206379,1645,1645,1645,1645,0
20241022,174200,837206379,1645,1645,1645,1645,0
20241022,174100,837206379,1645,1645,1645,1645,0
20241022,174000,837206379,1645,1645,1645,1645,0
20241022,173900,837206379,1645,1645,1645,1645,0
20241022,173800,837206379,1645,1645,1645,1645,0
20241022,173700,837206379,1645,1645,1645,1645,0
20241022,173600,837206379,1645,1645,1645,1645,0
20241022,173500,837206379,1645,1645,1645,1645,0
20241022,173400,837206379,1645,1645,1645,1645,0
20241022,173300,837206379,1645,1645,1645,1645,0
20241022,173200,837206379,1645,1645,1645,1645,0
20241022,173100,837206379,1645,1645,1645,1645,0
20241022,173000,837206379,1645,1645,1645,1645,0
20241022,172900,837206379,1645,1645,1645,1645,0
20241022,172800,837206379,1645,1645,1645,1645,0
20241022,172700,837206379,1645,1645,1645,1645,0
20241022,172600,837206379,1645,1645,1645,1645,0
20241022,172500,837206379,1645,1645,1645,1645,0
20241022,172400,837206379,1645,1645,1645,1645,0
20241022,172300,837206379,1645,1645,1645,1645,0
20241022,172200,837206379,1645,1645,1645,1645,0
20241022,172100,837206379,1645,1645,1645,1645,9742
20241022,172000,837206379,1645,1645,1645,1645,0
20241022,171900,837206379,1645,1645,1645,1645,0
20241022,171800,837206379,1645,1645,1645,1645,0
20241022,171700,837206379,1645,1645,1645,1645,0
20241022,171600,837206379,1645,1645,1645,1645,0
20241022,171500,837206379,1645,1645,1645,1645,0
20241022,171400,837206379,1645,1645,1645,1645,0
20241022,171300,837206379,1645,1645,1645,1645,0
20241022,171200,837206379,1645,1645,1645,1645,0
20241022,171100,837206379,1645,1645,1645,1645,0
20241022,171000,837206379,1645,1645,1645,1645,0
20241022,170900,837206379,1645,1645,1645,1645,0
20241022,170800,837206379,1645,1645,1645,1645,0
20241022,170700,837206379,1645,1645,1645,1645,0
20241022,170600,837206379,1645,1645,1645,1645,0
20241022,170500,837206379,1645,1645,1645,1645,0
20241022,170400,837206379,1645,1645,1645,1645,0
20241022,170300,837206379,1645,1645,1645,1645,0
20241022,170200,837206379,1645,1645,1645,1645,0
20241022,170100,837206379,1645,1645,1645,1645,0
20241022,170000,837206379,1645,1645,1645,1645,0
20241022,165900,837206379,1645,1645,1645,1645,0
20241022,165800,837206379,1645,1645,1645,1645,0
20241022,165700,837206379,1645,1645,1645,1645,0
20241022,165600,837206379,1645,1645,1645,1645,0
20241022,165500,837206379,1645,1645,1645,1645,0
20241022,165400,837206379,1645,1645,1645,1645,0
20241022,165300,837206379,1645,1645,1645,1645,0
20241022,165200,837206379,1645,1645,1645,1645,0
20241022,165100,837206379,1645,1645,1645,1645,9742
20241022,165000,837206379,1645,1645,1645,1645,0
20241022,164900,837206379,1645,1645,1645,1645,0
20241022,164800,837206379,1645,1645,1645,1645,0
20241022,164700,837206379,1645,1645,1645,1645,0
20241022,164600,837206379,1645,1645,1645,1645,0
20241022,164500,837206379,1645,1645,1645,1645,0
20241022,164400,837206379,1645,1645,1645,1645,0
20241022,164300,837206379,1645,1645,1645,1645,0
20241022,164200,837206379,1645,1645,1645,1645,0
20241022,164100,837206379,1645,1645,1645,1645,0
20241022,164000,837206379,1645,1645,1645,1645,0
20241022,163900,837206379,1645,1645,1645,1645,0
20241022,163800,837206379,1645,1645,1645,1645,0
20241022,163700,837206379,1645,1645,1645,1645,0
20241022,163600,837206379,1645,1645,1645,1645,0
20241022,163500,837206379,1645,1645,1645,1645,0
20241022,163400,837206379,1645,1645,1645,1645,0
20241022,163300,837206379,1645,1645,1645,1645,0
20241022,163200,837206379,1645,1645,1645,1645,0
20241022,163100,837206379,1645,1645,1645,1645,0
20241022,163000,837206379,1645,1645,1645,1645,0
20241022,162900,837206379,1645,1645,1645,1645,0
20241022,162800,837206379,1645,1645,1645,1645,0
20241022,162700,837206379,1645,1645,1645,1645,0
20241022,162600,837206379,1645,1645,1645,1645,0
20241022,162500,837206379,1645,1645,1645,1645,0
20241022,162400,837206379,1645,1645,1645,1645,0
20241022,162300,837206379,1645,1645,1645,1645,0
20241022,162200,837206379,1645,1645,1645,1645,0
20241022,162100,837206379,1645,1645,1645,1645,9742
20241022,162000,837206379,1645,1645,1645,1645,0
20241022,161900,837206379,1645,1645,1645,1645,0
20241022,161800,837206379,1645,1645,1645,1645,0
20241022,161700,837206379,1645,1645,1645,1645,0
20241022,161600,837206379,1645,1645,1645,1645,0
20241022,161500,837206379,1645,1645,1645,1645,0
20241022,161400,837206379,1645,1645,1645,1645,0
20241022,161300,837206379,1645,1645,1645,1645,0
20241022,161200,837206379,1645,1645,1645,1645,0
20241022,161100,837206379,1645,1645,1645,1645,0
20241022,161000,837206379,1645,1645,1645,1645,0
20241022,160900,837206379,1645,1645,1645,1645,0
20241022,160800,837206379,1645,1645,1645,1645,0
20241022,160700,837206379,1645,1645,1645,1645,0
20241022,160600,837206379,1645,1645,1645,1645,0
20241022,160500,837206379,1645,1645,1645,1645,0
20241022,160400,837206379,1645,1645,1645,1645,0
20241022,160300,837206379,1645,1645,1645,1645,0
20241022,160200,837206379,1645,1645,1645,1645,0
20241022,160100,837206379,1645,1645,1645,1645,0
20241022,160000,837206379,1645,1645,1645,1645,0
20241022,155900,837206379,1645,1645,1645,1645,0
20241022,155800,837206379,1645,1645,1645,1645,0
20241022,155700,837206379,1645,1645,1645,1645,0
20241022,155600,837206379,1645,1645,1645,1645,0
20241022,155500,837206379,1645,1645,1645,1645,0
20241022,155400,837206379,1645,1645,1645,1645,0
20241022,155300,837206379,1645,1645,1645,1645,0
20241022,155200,837206379,1645,1645,1645,1645,0
20241022,155100,837206379,1645,1645,1645,1645,9742
20241022,155000,837206379,1645,1645,1645,1645,0
20241022,154900,837206379,1645,1645,1645,1645,0
20241022,154800,837206379,1645,1645,1645,1645,0
20241022,154700,837206379,1645,1645,1645,1645,0
20241022,154600,837206379,1645,1645,1645,1645,0
20241022,154500,837206379,1645,1645,1645,1645,0
20241022,154400,837206379,1645,1645,1645,1645,0
20241022,154300,837206379,1645,1645,1645,1645,0
20241022,154200,837206379,1645,1645,1645,1645,0
20241022,154100,837206379,1645,1645,1645,1645,0
20241022,154000,837206379,1645,1645,1645,1645,0
20241022,153900,837206379,1645,1645,1645,1645,0
20241022,153800,837206379,1645,1645,1645,1645,0
20241022,153700,837206379,1645,1645,1645,1645,0
20241022,153600,837206379,1645,1645,1645,1645,0
20241022,153500,837206379,1645,1645,1645,1645,0
20241022,153400,837206379,1645,1645,1645,1645,0
20241022,153300,837206379,1645,1645,1645,1645,0
20241022,153200,837206379,1645,1645,1645,1645,0
20241022,153100,837206379,1645,1645,1645,1645,0
20241022,153000,837206379,1645,1645,1645,1645,9742
20241022,152900,821180789,1646,1646,1646,1646,0
20241022,152800,821180789,1646,1646,1646,1646,0
20241022,152700,821180789,1646,1646,1646,1646,0
20241022,152600,821180789,1646,1646,1646,1646,0
20241022,152500,821180789,1646,1646,1646,1646,0
20241022,152400,821180789,1646,1646,1646,1646,0
20241022,152300,821180789,1646,1646,1646,1646,0
20241022,152200,821180789,1646,1646,1646,1646,0
20241022,152100,821180789,1646,1646,1646,1646,0
20241022,152000,821180789,1646,1646,1646,1646,0
20241022,151900,821180789,1646,1644,1646,1643,1814
20241022,151800,818199286,1644,1643,1644,1643,206
20241022,151700,817860822,1643,1643,1644,1643,1839
20241022,151600,814838345,1643,1645,1645,1640,6947
20241022,151500,803439972,1645,1646,1646,1645,268
20241022,151400,802999070,1646,1646,1646,1646,334
20241022,151300,802449306,1645,1642,1645,1642,1363
20241022,151200,800208988,1642,1640,1642,1639,2515
20241022,151100,796084942,1643,1643,1644,1643,100
20241022,151000,795920640,1644,1639,1644,1639,734
20241022,150900,794717032,1636,1639,1639,1636,6490
20241022,150800,784091783,1639,1640,1640,1639,3350
20241022,150700,778598118,1640,1644,1644,1640,496
20241022,150600,777784590,1639,1642,1647,1639,9188
20241022,150500,762714302,1642,1642,1642,1642,2806
20241022,150400,758106850,1643,1644,1644,1643,1170
20241022,150300,756184370,1647,1641,1647,1641,1597
20241022,150200,753560172,1640,1640,1640,1640,24
20241022,150100,753520812,1640,1643,1643,1640,3172
20241022,150000,748315528,1642,1643,1644,1642,1041
20241022,145900,746605932,1644,1643,1644,1642,717
20241022,145800,745428547,1644,1643,1644,1642,1674
20241022,145700,742679746,1644,1643,1646,1642,1427
20241022,145600,740335282,1644,1646,1646,1644,5665
20241022,145500,731014851,1646,1647,1648,1646,2801
20241022,145400,726404152,1648,1646,1648,1645,2106
20241022,145300,722937675,1648,1646,1648,1645,74
20241022,145200,722815888,1645,1649,1649,1645,6599
20241022,145100,711947330,1649,1650,1651,1649,13308
20241022,145000,689990107,1655,1651,1655,1651,110
20241022,144900,689808457,1656,1656,1656,1656,1
20241022,144800,689806801,1651,1651,1651,1651,205
20241022,144700,689468346,1651,1656,1656,1651,8476
20241022,144600,675472203,1654,1655,1656,1653,2498
20241022,144500,671341706,1657,1657,1657,1657,0
20241022,144400,671341706,1657,1657,1657,1657,50
20241022,144300,671258856,1657,1657,1657,1657,61
20241022,144200,671157779,1657,1657,1657,1657,0
20241022,144100,671157779,1657,1655,1657,1655,5010
20241022,144000,662857923,1653,1653,1653,1653,0
20241022,143900,662857923,1653,1653,1653,1653,443
20241022,143800,662125644,1653,1653,1653,1653,25
20241022,143700,662084319,1653,1654,1655,1653,506
20241022,143600,661247894,1655,1655,1655,1655,5
20241022,143500,661239619,1655,1655,1655,1655,40
20241022,143400,661173419,1655,1655,1655,1655,69
20241022,143300,661059224,1655,1652,1655,1652,895
20241022,143200,659580681,1652,1654,1654,1652,8274
20241022,143100,645909429,1655,1655,1655,1655,100
20241022,143000,645743929,1655,1653,1655,1652,1646
20241022,142900,643024674,1653,1653,1653,1653,600
20241022,142800,642032874,1655,1655,1655,1655,1
20241022,142700,642031219,1653,1653,1653,1653,412
20241022,142600,641350183,1653,1653,1653,1653,0
20241022,142500,641350183,1653,1653,1653,1653,0
20241022,142400,641350183,1653,1653,1653,1653,2884
20241022,142300,636582931,1653,1653,1653,1653,20
20241022,142200,636549871,1653,1655,1655,1653,403
20241022,142100,635883618,1655,1655,1655,1655,245
20241022,142000,635478143,1655,1657,1657,1655,163
20241022,141900,635208372,1657,1657,1657,1657,0
20241022,141800,635208372,1657,1657,1657,1657,1
20241022,141700,635206715,1657,1657,1657,1657,3
20241022,141600,635201744,1657,1657,1657,1657,2
20241022,141500,635198430,1657,1657,1657,1657,520
20241022,141400,634336790,1657,1657,1657,1657,541
20241022,141300,633440353,1657,1657,1657,1657,50
20241022,141200,633357503,1657,1657,1657,1657,0
20241022,141100,633357503,1657,1653,1657,1653,1298
20241022,141000,631211905,1657,1657,1657,1657,15
20241022,140900,631187050,1657,1657,1657,1657,0
20241022,140800,631187050,1657,1654,1657,1653,60
20241022,140700,631087858,1657,1657,1657,1657,0
20241022,140600,631087858,1657,1652,1657,1652,2335
20241022,140500,627222697,1653,1654,1654,1653,1527
20241022,140400,624698562,1654,1654,1654,1654,500
20241022,140300,623871562,1654,1655,1655,1653,2880
20241022,140200,619108341,1655,1655,1655,1655,3853
20241022,140100,612731626,1656,1656,1656,1656,0
20241022,140000,612731626,1656,1657,1657,1656,2596
20241022,135900,608431056,1657,1657,1657,1657,295
20241022,135800,607942241,1658,1658,1658,1658,1260
20241022,135700,605853161,1659,1659,1659,1659,709
20241022,135600,604676930,1659,1659,1659,1659,0
20241022,135500,604676930,1659,1659,1659,1659,0
20241022,135400,604676930,1659,1659,1659,1659,330
20241022,135300,604129460,1663,1663,1663,1663,0
20241022,135200,604129460,1663,1663,1663,1663,0
20241022,135100,604129460,1663,1663,1663,1663,0
20241022,135000,604129460,1663,1663,1663,1663,2
20241022,134900,604126134,1659,1659,1659,1659,0
20241022,134800,604126134,1659,1659,1659,1659,5
20241022,134700,604117839,1659,1659,1659,1659,1078
20241022,134600,602329437,1659,1659,1659,1659,483
20241022,134500,601528140,1659,1660,1665,1659,6433
20241022,134400,590849960,1660,1660,1660,1660,448
20241022,134300,590106280,1665,1665,1665,1665,0
20241022,134200,590106280,1665,1665,1665,1665,0
20241022,134100,590106280,1665,1660,1665,1660,5030
20241022,134000,581756330,1660,1661,1661,1660,5001
20241022,133900,573453142,1661,1661,1661,1661,682
20241022,133800,572320340,1665,1665,1665,1665,0
20241022,133700,572320340,1665,1665,1665,1665,0
20241022,133600,572320340,1665,1665,1665,1665,1
20241022,133500,572318675,1661,1661,1661,1661,0
20241022,133400,572318675,1661,1661,1661,1661,0
20241022,133300,572318675,1661,1661,1661,1661,0
20241022,133200,572318675,1661,1661,1661,1661,1380
20241022,133100,570026495,1661,1661,1661,1661,1650
20241022,133000,567285845,1661,1661,1661,1661,1185
20241022,132900,565317560,1665,1665,1665,1665,1
20241022,132800,565315895,1661,1661,1661,1661,2487
20241022,132700,561184988,1666,1666,1666,1666,0
20241022,132600,561184988,1666,1666,1666,1666,0
20241022,132500,561184988,1666,1666,1666,1666,0
20241022,132400,561184988,1666,1663,1666,1660,5002
20241022,132300,552875902,1666,1666,1666,1666,0
20241022,132200,552875902,1666,1666,1666,1666,0
20241022,132100,552875902,1666,1666,1666,1666,0
20241022,132000,552875902,1666,1666,1666,1666,0
20241022,131900,552875902,1666,1666,1666,1666,0
20241022,131800,552875902,1666,1666,1666,1666,1
20241022,131700,552874236,1663,1663,1663,1663,303
20241022,131600,552370347,1667,1662,1667,1662,1052
20241022,131500,550618330,1661,1662,1662,1661,520
20241022,131400,549754600,1662,1662,1662,1662,0
20241022,131300,549754600,1662,1662,1662,1662,111
20241022,131200,549570118,1663,1664,1664,1663,37
20241022,131100,549508577,1665,1665,1665,1665,10
20241022,131000,549491927,1664,1666,1666,1664,1278
20241022,130900,547362975,1666,1667,1667,1666,470
20241022,130800,546579905,1666,1665,1666,1665,3453
20241022,130700,540829997,1664,1664,1664,1664,12
20241022,130600,540810029,1663,1663,1663,1663,114
20241022,130500,540620447,1665,1665,1665,1665,0
20241022,130400,540620447,1665,1665,1665,1665,0
20241022,130300,540620447,1665,1664,1665,1664,255
20241022,130200,540196097,1662,1662,1662,1662,295
20241022,130100,539705807,1662,1662,1662,1662,0
20241022,130000,539705807,1662,1662,1662,1662,1120
20241022,125900,537844367,1662,1662,1662,1662,500
20241022,125800,537013367,1662,1663,1663,1662,300
20241022,125700,536514667,1663,1663,1663,1663,200
20241022,125600,536182067,1662,1662,1662,1662,100
20241022,125500,536015867,1662,1663,1663,1662,200
20241022,125400,535683367,1660,1661,1661,1660,1732
20241022,125300,532807747,1660,1660,1660,1660,439
20241022,125200,532079007,1662,1662,1662,1662,10
20241022,125100,532062387,1661,1661,1661,1661,0
20241022,125000,532062387,1661,1661,1661,1661,1
20241022,124900,532060726,1661,1661,1661,1661,1828
20241022,124800,529024418,1661,1662,1662,1661,105
20241022,124700,528849918,1661,1661,1661,1661,0
20241022,124600,528849918,1661,1661,1661,1661,20
20241022,124500,528816698,1664,1664,1664,1664,100
20241022,124400,528650298,1664,1664,1664,1664,50
20241022,124300,528567098,1661,1664,1664,1661,616
20241022,124200,527543322,1661,1661,1661,1661,0
20241022,124100,527543322,1661,1661,1661,1661,410
20241022,124000,526862312,1660,1660,1660,1660,0
20241022,123900,526862312,1660,1660,1660,1660,0
20241022,123800,526862312,1660,1661,1661,1660,974
20241022,123700,525244807,1665,1665,1665,1665,0
20241022,123600,525244807,1665,1665,1665,1665,50
20241022,123500,525161557,1661,1661,1661,1661,1053
20241022,123400,523412524,1661,1661,1661,1661,329
20241022,123300,522866055,1661,1661,1661,1661,0
20241022,123200,522866055,1661,1661,1661,1661,94
20241022,123100,522709921,1666,1666,1666,1666,0
20241022,123000,522709921,1666,1665,1666,1665,1200
20241022,122900,520711839,1661,1662,1662,1661,490
20241022,122800,519897948,1661,1661,1661,1661,0
20241022,122700,519897948,1661,1661,1661,1661,0
20241022,122600,519897948,1661,1661,1661,1661,0
20241022,122500,519897948,1661,1661,1661,1661,0
20241022,122400,519897948,1661,1661,1661,1661,287
20241022,122300,519421241,1662,1662,1662,1662,137
20241022,122200,519193547,1662,1662,1662,1662,100
20241022,122100,519027347,1667,1667,1667,1667,0
20241022,122000,519027347,1667,1666,1667,1666,112
20241022,121900,518840719,1661,1661,1661,1661,0
20241022,121800,518840719,1661,1661,1661,1661,0
20241022,121700,518840719,1661,1661,1661,1661,0
20241022,121600,518840719,1661,1661,1661,1661,117
20241022,121500,518646382,1661,1661,1661,1661,0
20241022,121400,518646382,1661,1666,1666,1661,450
20241022,121300,517898559,1666,1666,1666,1666,0
20241022,121200,517898559,1666,1667,1667,1666,2
20241022,121100,517895226,1667,1667,1667,1667,0
20241022,121000,517895226,1667,1667,1667,1667,0
20241022,120900,517895226,1667,1667,1667,1667,0
20241022,120800,517895226,1667,1667,1667,1667,1
20241022,120700,517893559,1660,1667,1667,1660,307
20241022,120600,517383932,1661,1661,1661,1661,3884
20241022,120500,510932608,1661,1661,1661,1661,0
20241022,120400,510932608,1661,1668,1668,1661,415
20241022,120300,510243230,1668,1665,1668,1665,3
20241022,120200,510238232,1662,1662,1662,1662,221
20241022,120100,509870930,1668,1668,1668,1668,1
20241022,120000,509869262,1662,1662,1662,1662,94
20241022,115900,509713034,1662,1662,1662,1662,1
20241022,115800,509711372,1661,1663,1663,1661,2000
20241022,115700,506388041,1662,1662,1662,1662,0
20241022,115600,506388041,1662,1663,1663,1662,20
20241022,115500,506354800,1662,1662,1662,1662,50
20241022,115400,506271700,1662,1662,1662,1662,0
20241022,115300,506271700,1662,1662,1662,1662,0
20241022,115200,506271700,1662,1665,1665,1662,200
20241022,115100,505939264,1662,1663,1663,1662,1500
20241022,115000,503446138,1666,1666,1666,1666,1100
20241022,114900,501613538,1667,1667,1667,1667,0
20241022,114800,501613538,1667,1667,1667,1667,1
20241022,114700,501611871,1663,1663,1663,1663,0
20241022,114600,501611871,1663,1663,1663,1663,287
20241022,114500,501134590,1667,1667,1667,1667,5
20241022,114400,501126255,1667,1667,1667,1667,2
20241022,114300,501122921,1668,1668,1668,1668,3
20241022,114200,501117917,1663,1663,1663,1663,390
20241022,114100,500469347,1662,1668,1668,1662,4990
20241022,114000,492169190,1668,1665,1668,1664,3300
20241022,113900,486675796,1668,1666,1668,1665,1890
20241022,113800,483524306,1668,1665,1668,1665,2629
20241022,113700,479146039,1665,1665,1665,1665,899
20241022,113600,477649204,1665,1664,1665,1664,2082
20241022,113500,474184718,1665,1665,1665,1665,463
20241022,113400,473413823,1665,1665,1665,1665,1
20241022,113300,473412158,1664,1665,1665,1664,1062
20241022,113200,471644435,1665,1665,1665,1665,0
20241022,113100,471644435,1665,1665,1665,1665,306
20241022,113000,471134945,1665,1665,1665,1665,50
20241022,112900,471051695,1665,1665,1665,1665,0
20241022,112800,471051695,1665,1665,1665,1664,790
20241022,112700,469737133,1665,1666,1666,1665,38
20241022,112600,469673837,1666,1666,1666,1666,4
20241022,112500,469667173,1667,1667,1667,1667,27
20241022,112400,469622164,1668,1668,1668,1668,0
20241022,112300,469622164,1668,1668,1668,1668,0
20241022,112200,469622164,1668,1668,1668,1668,2
20241022,112100,469618828,1668,1668,1668,1668,0
20241022,112000,469618828,1668,1668,1668,1668,1
20241022,111900,469617160,1668,1669,1669,1668,21
20241022,111800,469582131,1669,1669,1669,1669,1
20241022,111700,469580462,1669,1669,1669,1669,0
20241022,111600,469580462,1669,1669,1669,1669,0
20241022,111500,469580462,1669,1669,1669,1669,0
20241022,111400,469580462,1669,1669,1669,1669,0
20241022,111300,469580462,1669,1669,1669,1669,0
20241022,111200,469580462,1669,1669,1669,1669,20
20241022,111100,469547082,1670,1670,1670,1670,4
20241022,111000,469540402,1665,1665,1665,1665,366
20241022,110900,468931012,1670,1666,1670,1665,502
20241022,110800,468095117,1670,1670,1670,1670,1
20241022,110700,468093447,1665,1667,1667,1665,499
20241022,110600,467262498,1667,1667,1667,1667,67
20241022,110500,467150809,1667,1670,1670,1667,11
20241022,110400,467132442,1670,1670,1670,1670,3
20241022,110300,467127432,1671,1671,1671,1671,0
20241022,110200,467127432,1671,1670,1671,1670,380
20241022,110100,466492762,1671,1671,1671,1671,0
20241022,110000,466492762,1671,1671,1671,1671,0
20241022,105900,466492762,1671,1671,1671,1671,0
20241022,105800,466492762,1671,1671,1671,1671,0
20241022,105700,466492762,1671,1671,1671,1671,50
20241022,105600,466409212,1671,1670,1671,1670,105
20241022,105500,466233857,1670,1668,1670,1668,624
20241022,105400,465191805,1668,1669,1669,1668,28
20241022,105300,465145090,1670,1670,1670,1670,0
20241022,105200,465145090,1670,1670,1670,1670,278
20241022,105100,464680830,1670,1670,1670,1670,0
20241022,105000,464680830,1670,1670,1670,1670,0
20241022,104900,464680830,1670,1671,1671,1670,263
20241022,104800,464241567,1671,1670,1671,1670,103
20241022,104700,464069556,1670,1669,1670,1669,501
20241022,104600,463232987,1665,1666,1669,1665,1825
20241022,104500,460193039,1666,1666,1666,1666,1046
20241022,104400,458450403,1666,1666,1666,1666,0
20241022,104300,458450403,1666,1665,1666,1665,278
20241022,104200,457987415,1666,1666,1666,1666,0
20241022,104100,457987415,1666,1667,1669,1666,142
20241022,104000,457750829,1670,1670,1670,1670,100
20241022,103900,457583829,1670,1669,1670,1668,11
20241022,103800,457565470,1670,1670,1670,1670,100
20241022,103700,457398470,1670,1670,1670,1670,1
20241022,103600,457396800,1669,1669,1669,1669,23
20241022,103500,457358413,1669,1669,1669,1669,1
20241022,103400,457356744,1667,1668,1668,1667,651
20241022,103300,456271512,1669,1670,1670,1669,629
20241022,103200,455221699,1670,1670,1670,1669,6
20241022,103100,455211682,1671,1670,1671,1668,101
20241022,103000,455043208,1671,1669,1671,1669,512
20241022,102900,454188198,1669,1669,1669,1666,803
20241022,102800,452848891,1669,1666,1669,1666,11
20241022,102700,452830562,1669,1666,1669,1666,19
20241022,102600,452798872,1669,1668,1670,1668,341
20241022,102500,452229775,1669,1667,1669,1667,100
20241022,102400,452063023,1667,1666,1667,1666,51
20241022,102300,451978056,1665,1664,1665,1664,197
20241022,102200,451650198,1664,1663,1664,1663,304
20241022,102100,451144643,1663,1663,1663,1663,115
20241022,102000,450953398,1663,1660,1663,1660,1291
20241022,101900,448809658,1660,1659,1660,1656,529
20241022,101800,447933624,1660,1659,1660,1659,414
20241022,101700,447246394,1657,1655,1657,1655,343
20241022,101600,446678051,1655,1655,1655,1655,10
20241022,101500,446661501,1655,1655,1655,1655,5710
20241022,101400,437211451,1655,1656,1656,1655,4024
20241022,101300,430548408,1657,1657,1657,1657,2278
20241022,101200,426773762,1656,1657,1658,1656,3627
20241022,101100,420763461,1658,1656,1658,1656,2027
20241022,101000,417406745,1656,1656,1657,1656,950
20241022,100900,415833535,1656,1656,1656,1656,240
20241022,100800,415436095,1658,1656,1658,1655,888
20241022,100700,413965534,1656,1658,1658,1656,1182
20241022,100600,412005780,1658,1658,1658,1658,3
20241022,100500,412000806,1659,1661,1661,1659,8
20241022,100400,411987525,1660,1658,1660,1658,5
20241022,100300,411979231,1661,1658,1661,1658,138
20241022,100200,411750278,1658,1656,1658,1656,2013
20241022,100100,408416624,1656,1656,1656,1656,642
20241022,100000,407353472,1655,1657,1657,1655,4312
20241022,095900,400215272,1658,1660,1660,1656,2181
20241022,095800,396599053,1661,1660,1661,1660,11718
20241022,095700,377146629,1661,1661,1662,1660,1215
20241022,095600,375128588,1661,1664,1664,1661,2585
20241022,095500,370832916,1665,1668,1668,1665,2219
20241022,095400,367134840,1669,1668,1669,1667,9
20241022,095300,367119833,1667,1666,1667,1666,916
20241022,095200,365592878,1667,1670,1670,1667,1023
20241022,095100,363887506,1670,1666,1670,1666,1069
20241022,095000,362105316,1667,1667,1667,1666,1093
20241022,094900,360283864,1667,1665,1667,1665,752
20241022,094800,359030578,1665,1666,1666,1665,3004
20241022,094700,354026416,1666,1669,1669,1666,6106
20241022,094600,343845932,1669,1670,1670,1669,2196
20241022,094500,340178933,1670,1670,1670,1670,358
20241022,094400,339581073,1671,1672,1672,1671,2970
20241022,094300,334618110,1672,1674,1674,1672,182
20241022,094200,334313668,1671,1675,1676,1671,4480
20241022,094100,326815615,1676,1673,1676,1671,650
20241022,094000,325729341,1673,1675,1676,1672,1288
20241022,093900,323572988,1676,1683,1683,1676,34478
20241022,093800,265632678,1684,1684,1686,1684,3209
20241022,093700,260228519,1685,1684,1686,1684,827
20241022,093600,258835332,1685,1686,1686,1685,2240
20241022,093500,255060922,1686,1685,1686,1685,312
20241022,093400,254535200,1686,1685,1686,1685,1158
20241022,093300,252583968,1685,1686,1686,1685,2084
20241022,093200,249072418,1686,1687,1687,1685,8081
20241022,093100,235451728,1688,1691,1691,1688,2224
20241022,093000,231696272,1689,1696,1696,1689,741
20241022,092900,230443674,1690,1694,1694,1690,2914
20241022,092800,225512619,1698,1698,1698,1698,10
20241022,092700,225495639,1699,1699,1699,1699,40
20241022,092600,225427679,1698,1698,1698,1698,294
20241022,092500,224928467,1696,1692,1696,1692,547
20241022,092400,224002567,1694,1694,1698,1694,161
20241022,092300,223729829,1694,1695,1695,1694,306
20241022,092200,223211394,1695,1693,1705,1690,3063
20241022,092100,218020215,1693,1702,1702,1693,4326
20241022,092000,210677860,1702,1696,1702,1696,479
20241022,091900,209864335,1695,1689,1695,1689,7156
20241022,091800,197765369,1686,1691,1691,1685,21875
20241022,091700,160817927,1691,1694,1695,1691,23342
20241022,091600,121313974,1694,1694,1695,1694,293
20241022,091500,120817598,1694,1695,1695,1693,16420
20241022,091400,93014547,1695,1695,1695,1694,581
20241022,091300,92029778,1696,1694,1696,1694,678
20241022,091200,90880800,1696,1695,1696,1695,1353
20241022,091100,88586462,1699,1695,1699,1694,8795
20241022,091000,73684837,1699,1699,1699,1694,13256
20241022,090900,51203424,1698,1698,1698,1698,639
20241022,090800,50118402,1698,1697,1698,1697,836
20241022,090700,48699681,1697,1700,1700,1697,4879
20241022,090600,40414453,1700,1707,1707,1700,5456
20241022,090500,31124897,1709,1708,1709,1708,133
20241022,090400,30897728,1708,1706,1708,1706,49
20241022,090300,30814107,1710,1710,1710,1710,352
20241022,090200,30212187,1716,1716,1721,1715,603
20241022,090100,29177386,1702,1702,1702,1702,0
20241022,090000,29177386,1702,1702,1702,1702,17143