stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,205000,796605081,1713,1713,1713,1713,4042
20241023,204900,796605081,1713,1713,1713,1713,0
20241023,204800,796605081,1713,1713,1713,1713,0
20241023,204700,796605081,1713,1713,1713,1713,0
20241023,204600,796605081,1713,1713,1713,1713,0
20241023,204500,796605081,1713,1713,1713,1713,0
20241023,204400,796605081,1713,1713,1713,1713,0
20241023,204300,796605081,1713,1713,1713,1713,0
20241023,204200,796605081,1713,1713,1713,1713,0
20241023,204100,796605081,1713,1713,1713,1713,0
20241023,204000,796605081,1713,1713,1713,1713,0
20241023,203900,796605081,1713,1713,1713,1713,0
20241023,203800,796605081,1713,1713,1713,1713,0
20241023,203700,796605081,1713,1713,1713,1713,0
20241023,203600,796605081,1713,1713,1713,1713,0
20241023,203500,796605081,1713,1713,1713,1713,0
20241023,203400,796605081,1713,1713,1713,1713,0
20241023,203300,796605081,1713,1713,1713,1713,0
20241023,203200,796605081,1713,1713,1713,1713,0
20241023,203100,796605081,1713,1713,1713,1713,0
20241023,203000,796605081,1713,1713,1713,1713,0
20241023,202900,796605081,1713,1713,1713,1713,0
20241023,202800,796605081,1713,1713,1713,1713,0
20241023,202700,796605081,1713,1713,1713,1713,0
20241023,202600,796605081,1713,1713,1713,1713,0
20241023,202500,796605081,1713,1713,1713,1713,0
20241023,202400,796605081,1713,1713,1713,1713,0
20241023,202300,796605081,1713,1713,1713,1713,0
20241023,202200,796605081,1713,1713,1713,1713,0
20241023,202100,796605081,1713,1713,1713,1713,0
20241023,202000,796605081,1713,1713,1713,1713,4042
20241023,201900,796605081,1713,1713,1713,1713,0
20241023,201800,796605081,1713,1713,1713,1713,0
20241023,201700,796605081,1713,1713,1713,1713,0
20241023,201600,796605081,1713,1713,1713,1713,0
20241023,201500,796605081,1713,1713,1713,1713,0
20241023,201400,796605081,1713,1713,1713,1713,0
20241023,201300,796605081,1713,1713,1713,1713,0
20241023,201200,796605081,1713,1713,1713,1713,0
20241023,201100,796605081,1713,1713,1713,1713,0
20241023,201000,796605081,1713,1713,1713,1713,0
20241023,200900,796605081,1713,1713,1713,1713,0
20241023,200800,796605081,1713,1713,1713,1713,0
20241023,200700,796605081,1713,1713,1713,1713,0
20241023,200600,796605081,1713,1713,1713,1713,0
20241023,200500,796605081,1713,1713,1713,1713,0
20241023,200400,796605081,1713,1713,1713,1713,0
20241023,200300,796605081,1713,1713,1713,1713,0
20241023,200200,796605081,1713,1713,1713,1713,0
20241023,200100,796605081,1713,1713,1713,1713,0
20241023,200000,796605081,1713,1713,1713,1713,0
20241023,195900,796605081,1713,1713,1713,1713,0
20241023,195800,796605081,1713,1713,1713,1713,0
20241023,195700,796605081,1713,1713,1713,1713,0
20241023,195600,796605081,1713,1713,1713,1713,0
20241023,195500,796605081,1713,1713,1713,1713,0
20241023,195400,796605081,1713,1713,1713,1713,0
20241023,195300,796605081,1713,1713,1713,1713,0
20241023,195200,796605081,1713,1713,1713,1713,0
20241023,195100,796605081,1713,1713,1713,1713,0
20241023,195000,796605081,1713,1713,1713,1713,4042
20241023,194900,796605081,1713,1713,1713,1713,0
20241023,194800,796605081,1713,1713,1713,1713,0
20241023,194700,796605081,1713,1713,1713,1713,0
20241023,194600,796605081,1713,1713,1713,1713,0
20241023,194500,796605081,1713,1713,1713,1713,0
20241023,194400,796605081,1713,1713,1713,1713,0
20241023,194300,796605081,1713,1713,1713,1713,0
20241023,194200,796605081,1713,1713,1713,1713,0
20241023,194100,796605081,1713,1713,1713,1713,0
20241023,194000,796605081,1713,1713,1713,1713,0
20241023,193900,796605081,1713,1713,1713,1713,0
20241023,193800,796605081,1713,1713,1713,1713,0
20241023,193700,796605081,1713,1713,1713,1713,0
20241023,193600,796605081,1713,1713,1713,1713,0
20241023,193500,796605081,1713,1713,1713,1713,0
20241023,193400,796605081,1713,1713,1713,1713,0
20241023,193300,796605081,1713,1713,1713,1713,0
20241023,193200,796605081,1713,1713,1713,1713,0
20241023,193100,796605081,1713,1713,1713,1713,0
20241023,193000,796605081,1713,1713,1713,1713,0
20241023,192900,796605081,1713,1713,1713,1713,0
20241023,192800,796605081,1713,1713,1713,1713,0
20241023,192700,796605081,1713,1713,1713,1713,0
20241023,192600,796605081,1713,1713,1713,1713,0
20241023,192500,796605081,1713,1713,1713,1713,0
20241023,192400,796605081,1713,1713,1713,1713,0
20241023,192300,796605081,1713,1713,1713,1713,0
20241023,192200,796605081,1713,1713,1713,1713,0
20241023,192100,796605081,1713,1713,1713,1713,0
20241023,192000,796605081,1713,1713,1713,1713,4042
20241023,191900,796605081,1713,1713,1713,1713,0
20241023,191800,796605081,1713,1713,1713,1713,0
20241023,191700,796605081,1713,1713,1713,1713,0
20241023,191600,796605081,1713,1713,1713,1713,0
20241023,191500,796605081,1713,1713,1713,1713,0
20241023,191400,796605081,1713,1713,1713,1713,0
20241023,191300,796605081,1713,1713,1713,1713,0
20241023,191200,796605081,1713,1713,1713,1713,0
20241023,191100,796605081,1713,1713,1713,1713,0
20241023,191000,796605081,1713,1713,1713,1713,0
20241023,190900,796605081,1713,1713,1713,1713,0
20241023,190800,796605081,1713,1713,1713,1713,0
20241023,190700,796605081,1713,1713,1713,1713,0
20241023,190600,796605081,1713,1713,1713,1713,0
20241023,190500,796605081,1713,1713,1713,1713,0
20241023,190400,796605081,1713,1713,1713,1713,0
20241023,190300,796605081,1713,1713,1713,1713,0
20241023,190200,796605081,1713,1713,1713,1713,0
20241023,190100,796605081,1713,1713,1713,1713,0
20241023,190000,796605081,1713,1713,1713,1713,0
20241023,185900,796605081,1713,1713,1713,1713,0
20241023,185800,796605081,1713,1713,1713,1713,0
20241023,185700,796605081,1713,1713,1713,1713,0
20241023,185600,796605081,1713,1713,1713,1713,0
20241023,185500,796605081,1713,1713,1713,1713,0
20241023,185400,796605081,1713,1713,1713,1713,0
20241023,185300,796605081,1713,1713,1713,1713,0
20241023,185200,796605081,1713,1713,1713,1713,0
20241023,185100,796605081,1713,1713,1713,1713,0
20241023,185000,796605081,1713,1713,1713,1713,4042
20241023,184900,796605081,1713,1713,1713,1713,0
20241023,184800,796605081,1713,1713,1713,1713,0
20241023,184700,796605081,1713,1713,1713,1713,0
20241023,184600,796605081,1713,1713,1713,1713,0
20241023,184500,796605081,1713,1713,1713,1713,0
20241023,184400,796605081,1713,1713,1713,1713,0
20241023,184300,796605081,1713,1713,1713,1713,0
20241023,184200,796605081,1713,1713,1713,1713,0
20241023,184100,796605081,1713,1713,1713,1713,0
20241023,184000,796605081,1713,1713,1713,1713,0
20241023,183900,796605081,1713,1713,1713,1713,0
20241023,183800,796605081,1713,1713,1713,1713,0
20241023,183700,796605081,1713,1713,1713,1713,0
20241023,183600,796605081,1713,1713,1713,1713,0
20241023,183500,796605081,1713,1713,1713,1713,0
20241023,183400,796605081,1713,1713,1713,1713,0
20241023,183300,796605081,1713,1713,1713,1713,0
20241023,183200,796605081,1713,1713,1713,1713,0
20241023,183100,796605081,1713,1713,1713,1713,0
20241023,183000,796605081,1713,1713,1713,1713,0
20241023,182900,796605081,1713,1713,1713,1713,0
20241023,182800,796605081,1713,1713,1713,1713,0
20241023,182700,796605081,1713,1713,1713,1713,0
20241023,182600,796605081,1713,1713,1713,1713,0
20241023,182500,796605081,1713,1713,1713,1713,0
20241023,182400,796605081,1713,1713,1713,1713,0
20241023,182300,796605081,1713,1713,1713,1713,0
20241023,182200,796605081,1713,1713,1713,1713,0
20241023,182100,796605081,1713,1713,1713,1713,0
20241023,182000,796605081,1713,1713,1713,1713,4042
20241023,181900,796605081,1713,1713,1713,1713,0
20241023,181800,796605081,1713,1713,1713,1713,0
20241023,181700,796605081,1713,1713,1713,1713,0
20241023,181600,796605081,1713,1713,1713,1713,0
20241023,181500,796605081,1713,1713,1713,1713,0
20241023,181400,796605081,1713,1713,1713,1713,0
20241023,181300,796605081,1713,1713,1713,1713,0
20241023,181200,796605081,1713,1713,1713,1713,0
20241023,181100,796605081,1713,1713,1713,1713,0
20241023,181000,796605081,1713,1713,1713,1713,0
20241023,180900,796605081,1713,1713,1713,1713,0
20241023,180800,796605081,1713,1713,1713,1713,0
20241023,180700,796605081,1713,1713,1713,1713,0
20241023,180600,796605081,1713,1713,1713,1713,0
20241023,180500,796605081,1713,1713,1713,1713,0
20241023,180400,796605081,1713,1713,1713,1713,0
20241023,180300,796605081,1713,1713,1713,1713,0
20241023,180200,796605081,1713,1713,1713,1713,0
20241023,180100,796605081,1713,1713,1713,1713,0
20241023,180000,796605081,1713,1713,1713,1713,0
20241023,175900,796605081,1713,1713,1713,1713,0
20241023,175800,796605081,1713,1713,1713,1713,0
20241023,175700,796605081,1713,1713,1713,1713,0
20241023,175600,796605081,1713,1713,1713,1713,0
20241023,175500,796605081,1713,1713,1713,1713,0
20241023,175400,796605081,1713,1713,1713,1713,0
20241023,175300,796605081,1713,1713,1713,1713,0
20241023,175200,796605081,1713,1713,1713,1713,0
20241023,175100,796605081,1713,1713,1713,1713,0
20241023,175000,796605081,1713,1713,1713,1713,4042
20241023,174900,796605081,1713,1713,1713,1713,0
20241023,174800,796605081,1713,1713,1713,1713,0
20241023,174700,796605081,1713,1713,1713,1713,0
20241023,174600,796605081,1713,1713,1713,1713,0
20241023,174500,796605081,1713,1713,1713,1713,0
20241023,174400,796605081,1713,1713,1713,1713,0
20241023,174300,796605081,1713,1713,1713,1713,0
20241023,174200,796605081,1713,1713,1713,1713,0
20241023,174100,796605081,1713,1713,1713,1713,0
20241023,174000,796605081,1713,1713,1713,1713,0
20241023,173900,796605081,1713,1713,1713,1713,0
20241023,173800,796605081,1713,1713,1713,1713,0
20241023,173700,796605081,1713,1713,1713,1713,0
20241023,173600,796605081,1713,1713,1713,1713,0
20241023,173500,796605081,1713,1713,1713,1713,0
20241023,173400,796605081,1713,1713,1713,1713,0
20241023,173300,796605081,1713,1713,1713,1713,0
20241023,173200,796605081,1713,1713,1713,1713,0
20241023,173100,796605081,1713,1713,1713,1713,0
20241023,173000,796605081,1713,1713,1713,1713,0
20241023,172900,796605081,1713,1713,1713,1713,0
20241023,172800,796605081,1713,1713,1713,1713,0
20241023,172700,796605081,1713,1713,1713,1713,0
20241023,172600,796605081,1713,1713,1713,1713,0
20241023,172500,796605081,1713,1713,1713,1713,0
20241023,172400,796605081,1713,1713,1713,1713,0
20241023,172300,796605081,1713,1713,1713,1713,0
20241023,172200,796605081,1713,1713,1713,1713,0
20241023,172100,796605081,1713,1713,1713,1713,0
20241023,172000,796605081,1713,1713,1713,1713,4042
20241023,171900,796605081,1713,1713,1713,1713,0
20241023,171800,796605081,1713,1713,1713,1713,0
20241023,171700,796605081,1713,1713,1713,1713,0
20241023,171600,796605081,1713,1713,1713,1713,0
20241023,171500,796605081,1713,1713,1713,1713,0
20241023,171400,796605081,1713,1713,1713,1713,0
20241023,171300,796605081,1713,1713,1713,1713,0
20241023,171200,796605081,1713,1713,1713,1713,0
20241023,171100,796605081,1713,1713,1713,1713,0
20241023,171000,796605081,1713,1713,1713,1713,0
20241023,170900,796605081,1713,1713,1713,1713,0
20241023,170800,796605081,1713,1713,1713,1713,0
20241023,170700,796605081,1713,1713,1713,1713,0
20241023,170600,796605081,1713,1713,1713,1713,0
20241023,170500,796605081,1713,1713,1713,1713,0
20241023,170400,796605081,1713,1713,1713,1713,0
20241023,170300,796605081,1713,1713,1713,1713,0
20241023,170200,796605081,1713,1713,1713,1713,0
20241023,170100,796605081,1713,1713,1713,1713,0
20241023,170000,796605081,1713,1713,1713,1713,0
20241023,165900,796605081,1713,1713,1713,1713,0
20241023,165800,796605081,1713,1713,1713,1713,0
20241023,165700,796605081,1713,1713,1713,1713,0
20241023,165600,796605081,1713,1713,1713,1713,0
20241023,165500,796605081,1713,1713,1713,1713,0
20241023,165400,796605081,1713,1713,1713,1713,0
20241023,165300,796605081,1713,1713,1713,1713,0
20241023,165200,796605081,1713,1713,1713,1713,0
20241023,165100,796605081,1713,1713,1713,1713,0
20241023,165000,796605081,1713,1713,1713,1713,4042
20241023,164900,796605081,1713,1713,1713,1713,0
20241023,164800,796605081,1713,1713,1713,1713,0
20241023,164700,796605081,1713,1713,1713,1713,0
20241023,164600,796605081,1713,1713,1713,1713,0
20241023,164500,796605081,1713,1713,1713,1713,0
20241023,164400,796605081,1713,1713,1713,1713,0
20241023,164300,796605081,1713,1713,1713,1713,0
20241023,164200,796605081,1713,1713,1713,1713,0
20241023,164100,796605081,1713,1713,1713,1713,0
20241023,164000,796605081,1713,1713,1713,1713,0
20241023,163900,796605081,1713,1713,1713,1713,0
20241023,163800,796605081,1713,1713,1713,1713,0
20241023,163700,796605081,1713,1713,1713,1713,0
20241023,163600,796605081,1713,1713,1713,1713,0
20241023,163500,796605081,1713,1713,1713,1713,0
20241023,163400,796605081,1713,1713,1713,1713,0
20241023,163300,796605081,1713,1713,1713,1713,0
20241023,163200,796605081,1713,1713,1713,1713,0
20241023,163100,796605081,1713,1713,1713,1713,0
20241023,163000,796605081,1713,1713,1713,1713,0
20241023,162900,796605081,1713,1713,1713,1713,0
20241023,162800,796605081,1713,1713,1713,1713,0
20241023,162700,796605081,1713,1713,1713,1713,0
20241023,162600,796605081,1713,1713,1713,1713,0
20241023,162500,796605081,1713,1713,1713,1713,0
20241023,162400,796605081,1713,1713,1713,1713,0
20241023,162300,796605081,1713,1713,1713,1713,0
20241023,162200,796605081,1713,1713,1713,1713,0
20241023,162100,796605081,1713,1713,1713,1713,0
20241023,162000,796605081,1713,1713,1713,1713,4042
20241023,161900,796605081,1713,1713,1713,1713,0
20241023,161800,796605081,1713,1713,1713,1713,0
20241023,161700,796605081,1713,1713,1713,1713,0
20241023,161600,796605081,1713,1713,1713,1713,0
20241023,161500,796605081,1713,1713,1713,1713,0
20241023,161400,796605081,1713,1713,1713,1713,0
20241023,161300,796605081,1713,1713,1713,1713,0
20241023,161200,796605081,1713,1713,1713,1713,0
20241023,161100,796605081,1713,1713,1713,1713,0
20241023,161000,796605081,1713,1713,1713,1713,0
20241023,160900,796605081,1713,1713,1713,1713,0
20241023,160800,796605081,1713,1713,1713,1713,0
20241023,160700,796605081,1713,1713,1713,1713,0
20241023,160600,796605081,1713,1713,1713,1713,0
20241023,160500,796605081,1713,1713,1713,1713,0
20241023,160400,796605081,1713,1713,1713,1713,0
20241023,160300,796605081,1713,1713,1713,1713,0
20241023,160200,796605081,1713,1713,1713,1713,0
20241023,160100,796605081,1713,1713,1713,1713,0
20241023,160000,796605081,1713,1713,1713,1713,0
20241023,155900,796605081,1713,1713,1713,1713,0
20241023,155800,796605081,1713,1713,1713,1713,0
20241023,155700,796605081,1713,1713,1713,1713,0
20241023,155600,796605081,1713,1713,1713,1713,0
20241023,155500,796605081,1713,1713,1713,1713,0
20241023,155400,796605081,1713,1713,1713,1713,0
20241023,155300,796605081,1713,1713,1713,1713,0
20241023,155200,796605081,1713,1713,1713,1713,0
20241023,155100,796605081,1713,1713,1713,1713,0
20241023,155000,796605081,1713,1713,1713,1713,4042
20241023,154900,796605081,1713,1713,1713,1713,0
20241023,154800,796605081,1713,1713,1713,1713,0
20241023,154700,796605081,1713,1713,1713,1713,0
20241023,154600,796605081,1713,1713,1713,1713,0
20241023,154500,796605081,1713,1713,1713,1713,0
20241023,154400,796605081,1713,1713,1713,1713,0
20241023,154300,796605081,1713,1713,1713,1713,0
20241023,154200,796605081,1713,1713,1713,1713,0
20241023,154100,796605081,1713,1713,1713,1713,0
20241023,154000,796605081,1713,1713,1713,1713,0
20241023,153900,796605081,1713,1713,1713,1713,0
20241023,153800,796605081,1713,1713,1713,1713,0
20241023,153700,796605081,1713,1713,1713,1713,0
20241023,153600,796605081,1713,1713,1713,1713,0
20241023,153500,796605081,1713,1713,1713,1713,0
20241023,153400,796605081,1713,1713,1713,1713,0
20241023,153300,796605081,1713,1713,1713,1713,0
20241023,153200,796605081,1713,1713,1713,1713,0
20241023,153100,796605081,1713,1713,1713,1713,0
20241023,153000,796605081,1713,1713,1713,1713,4042
20241023,152900,789681135,1712,1712,1712,1712,0
20241023,152800,789681135,1712,1712,1712,1712,0
20241023,152700,789681135,1712,1712,1712,1712,0
20241023,152600,789681135,1712,1712,1712,1712,0
20241023,152500,789681135,1712,1712,1712,1712,0
20241023,152400,789681135,1712,1712,1712,1712,0
20241023,152300,789681135,1712,1712,1712,1712,0
20241023,152200,789681135,1712,1712,1712,1712,0
20241023,152100,789681135,1712,1712,1712,1712,0
20241023,152000,789681135,1712,1712,1712,1712,0
20241023,151900,789681135,1712,1711,1712,1711,1332
20241023,151800,787402080,1711,1708,1711,1707,7036
20241023,151700,775380629,1709,1707,1710,1707,1256
20241023,151600,773235594,1710,1707,1710,1707,505
20241023,151500,772372553,1710,1707,1710,1707,1324
20241023,151400,770109850,1709,1709,1709,1707,6
20241023,151300,770099604,1709,1709,1709,1708,6
20241023,151200,770089353,1710,1710,1710,1707,1881
20241023,151100,766876304,1709,1710,1711,1708,2962
20241023,151000,761809884,1710,1708,1710,1708,41
20241023,150900,761739838,1710,1709,1710,1708,1310
20241023,150800,759499764,1709,1710,1710,1709,1055
20241023,150700,757695721,1710,1711,1711,1709,1734
20241023,150600,754732302,1709,1711,1711,1709,89
20241023,150500,754580197,1709,1709,1711,1709,14
20241023,150400,754556257,1709,1709,1711,1709,3027
20241023,150300,749379408,1709,1709,1711,1709,1628
20241023,150200,746595646,1710,1709,1710,1709,2436
20241023,150100,742430456,1708,1708,1709,1708,475
20241023,150000,741618906,1708,1708,1709,1708,901
20241023,145900,740079104,1707,1707,1707,1707,504
20241023,145800,739218776,1707,1708,1708,1707,484
20241023,145700,738392107,1708,1710,1710,1708,1929
20241023,145600,735095607,1709,1710,1710,1709,25
20241023,145500,735052864,1710,1710,1710,1710,305
20241023,145400,734531314,1709,1710,1711,1709,178
20241023,145300,734226996,1710,1709,1710,1709,207
20241023,145200,733873033,1709,1709,1709,1709,1607
20241023,145100,731126670,1708,1707,1709,1707,312
20241023,145000,730593877,1707,1707,1707,1707,4
20241023,144900,730587049,1707,1710,1710,1707,917
20241023,144800,729019892,1709,1709,1710,1709,1404
20241023,144700,726619854,1710,1707,1710,1707,115
20241023,144600,726423516,1707,1707,1711,1707,42
20241023,144500,726351782,1706,1706,1706,1706,300
20241023,144400,725839982,1709,1709,1709,1709,1000
20241023,144300,724130982,1712,1712,1712,1712,29
20241023,144200,724081334,1712,1712,1712,1712,903
20241023,144100,722535398,1712,1710,1712,1710,1647
20241023,144000,719717415,1711,1710,1711,1710,150
20241023,143900,719460865,1711,1709,1711,1709,9537
20241023,143800,703151594,1710,1708,1710,1708,3163
20241023,143700,697745480,1706,1706,1708,1706,515
20241023,143600,696866659,1706,1705,1706,1703,879
20241023,143500,695369083,1705,1705,1705,1705,2130
20241023,143400,691737433,1705,1705,1705,1705,1082
20241023,143300,689892623,1705,1709,1710,1705,1434
20241023,143200,687441570,1710,1708,1711,1705,11319
20241023,143100,668097162,1708,1703,1708,1702,11331
20241023,143000,648776313,1702,1702,1703,1702,1226
20241023,142900,646689646,1702,1702,1702,1702,301
20241023,142800,646177344,1702,1702,1702,1702,340
20241023,142700,645598664,1702,1700,1702,1700,942
20241023,142600,643995904,1702,1700,1702,1700,403
20241023,142500,643310752,1700,1704,1704,1700,1585
20241023,142400,640613180,1703,1697,1703,1697,12843
20241023,142300,618786177,1696,1694,1696,1694,4971
20241023,142200,610358480,1694,1693,1695,1693,1124
20241023,142100,608455318,1696,1697,1697,1695,900
20241023,142000,606928899,1697,1684,1697,1684,5460
20241023,141900,597701668,1686,1686,1686,1682,195
20241023,141800,597373078,1686,1686,1686,1686,15
20241023,141700,597347788,1686,1686,1686,1686,0
20241023,141600,597347788,1686,1686,1686,1686,150
20241023,141500,597094888,1680,1680,1680,1680,10
20241023,141400,597078088,1680,1680,1680,1680,1996
20241023,141300,593724808,1686,1677,1686,1677,3239
20241023,141200,588270934,1676,1671,1676,1670,5114
20241023,141100,579729352,1671,1672,1672,1671,7768
20241023,141000,566748981,1670,1671,1671,1670,4898
20241023,140900,558569234,1676,1676,1676,1676,79
20241023,140800,558436830,1670,1670,1670,1670,13824
20241023,140700,535350750,1670,1678,1681,1670,13417
20241023,140600,512922458,1678,1679,1679,1678,160
20241023,140500,512653928,1679,1679,1679,1679,0
20241023,140400,512653928,1679,1679,1679,1679,0
20241023,140300,512653928,1679,1679,1679,1679,251
20241023,140200,512232499,1684,1684,1684,1684,0
20241023,140100,512232499,1684,1684,1684,1684,0
20241023,140000,512232499,1684,1684,1684,1684,0
20241023,135900,512232499,1684,1684,1684,1684,20
20241023,135800,512198819,1685,1685,1685,1685,0
20241023,135700,512198819,1685,1685,1685,1685,0
20241023,135600,512198819,1685,1685,1685,1685,200
20241023,135500,511861819,1685,1685,1685,1685,14
20241023,135400,511838229,1676,1676,1676,1676,119
20241023,135300,511638785,1687,1687,1687,1687,0
20241023,135200,511638785,1687,1687,1687,1687,10
20241023,135100,511621915,1687,1686,1687,1686,105
20241023,135000,511444782,1688,1688,1688,1688,0
20241023,134900,511444782,1688,1684,1690,1684,5878
20241023,134800,501528047,1684,1681,1684,1675,10341
20241023,134700,484182697,1681,1675,1681,1675,2741
20241023,134600,479578839,1675,1679,1679,1675,11
20241023,134500,479560410,1675,1675,1675,1675,390
20241023,134400,478907160,1676,1678,1678,1676,1000
20241023,134300,477230396,1678,1678,1678,1678,1021
20241023,134200,475517158,1679,1678,1679,1678,744
20241023,134100,474268382,1679,1679,1679,1679,2
20241023,134000,474265024,1678,1678,1678,1678,2
20241023,133900,474261668,1678,1678,1678,1678,60
20241023,133800,474160988,1677,1678,1678,1677,376
20241023,133700,473530228,1682,1682,1682,1682,0
20241023,133600,473530228,1682,1682,1682,1682,100
20241023,133500,473362028,1682,1683,1683,1682,5
20241023,133400,473353617,1683,1683,1683,1683,0
20241023,133300,473353617,1683,1681,1683,1681,2947
20241023,133200,468396522,1681,1674,1681,1674,3690
20241023,133100,462201586,1680,1680,1680,1680,351
20241023,133000,461611906,1679,1679,1680,1679,2979
20241023,132900,456608186,1679,1676,1679,1675,3264
20241023,132800,451134675,1678,1679,1679,1678,1748
20241023,132700,448201501,1680,1680,1680,1680,22
20241023,132600,448164541,1681,1678,1681,1678,4320
20241023,132500,440909484,1678,1679,1679,1678,673
20241023,132400,439779717,1678,1673,1678,1673,7713
20241023,132300,426854936,1672,1670,1672,1670,1189
20241023,132200,424868546,1670,1668,1670,1668,2263
20241023,132100,421093468,1661,1661,1661,1661,0
20241023,132000,421093468,1661,1661,1661,1661,10
20241023,131900,421076858,1667,1667,1667,1667,0
20241023,131800,421076858,1667,1667,1667,1667,0
20241023,131700,421076858,1667,1667,1667,1667,10
20241023,131600,421060188,1667,1667,1667,1667,0
20241023,131500,421060188,1667,1667,1667,1667,2000
20241023,131400,417726188,1666,1665,1666,1665,1263
20241023,131300,415622270,1665,1665,1665,1665,210
20241023,131200,415272620,1666,1666,1666,1666,100
20241023,131100,415106020,1660,1660,1660,1660,0
20241023,131000,415106020,1660,1658,1660,1658,7170
20241023,130900,403205920,1658,1658,1658,1658,50
20241023,130800,403123020,1655,1655,1655,1655,0
20241023,130700,403123020,1655,1655,1655,1655,0
20241023,130600,403123020,1655,1655,1660,1655,3413
20241023,130500,397463962,1655,1655,1655,1655,0
20241023,130400,397463962,1655,1655,1655,1655,49
20241023,130300,397382867,1659,1659,1659,1659,0
20241023,130200,397382867,1659,1659,1659,1659,0
20241023,130100,397382867,1659,1659,1659,1659,1
20241023,130000,397381208,1655,1655,1655,1655,0
20241023,125900,397381208,1655,1655,1655,1655,0
20241023,125800,397381208,1655,1655,1655,1655,10
20241023,125700,397364658,1655,1655,1655,1655,80
20241023,125600,397232258,1655,1655,1655,1655,46
20241023,125500,397156128,1659,1659,1659,1659,0
20241023,125400,397156128,1659,1659,1659,1659,0
20241023,125300,397156128,1659,1659,1659,1659,6
20241023,125200,397146174,1658,1658,1658,1658,300
20241023,125100,396648774,1658,1658,1658,1658,0
20241023,125000,396648774,1658,1658,1658,1658,17
20241023,124900,396620588,1658,1658,1658,1658,0
20241023,124800,396620588,1658,1658,1658,1658,0
20241023,124700,396620588,1658,1658,1660,1658,889
20241023,124600,395146280,1658,1659,1659,1658,500
20241023,124500,394317277,1659,1659,1659,1659,667
20241023,124400,393210724,1660,1660,1660,1660,0
20241023,124300,393210724,1660,1660,1660,1660,0
20241023,124200,393210724,1660,1660,1660,1660,0
20241023,124100,393210724,1660,1660,1660,1660,0
20241023,124000,393210724,1660,1660,1660,1660,0
20241023,123900,393210724,1660,1660,1660,1660,0
20241023,123800,393210724,1660,1660,1660,1660,181
20241023,123700,392910264,1660,1660,1660,1660,0
20241023,123600,392910264,1660,1660,1660,1660,0
20241023,123500,392910264,1660,1663,1663,1660,728
20241023,123400,391701221,1662,1662,1662,1662,54
20241023,123300,391611473,1668,1668,1668,1668,0
20241023,123200,391611473,1668,1668,1668,1668,1
20241023,123100,391609805,1669,1668,1669,1668,9
20241023,123000,391594790,1670,1670,1670,1670,5
20241023,122900,391586440,1660,1660,1660,1660,1
20241023,122800,391584780,1665,1665,1665,1665,0
20241023,122700,391584780,1665,1665,1665,1665,10
20241023,122600,391568130,1665,1660,1665,1660,4020
20241023,122500,384885280,1660,1660,1660,1660,0
20241023,122400,384885280,1660,1660,1660,1660,381
20241023,122300,384252820,1660,1662,1662,1660,90
20241023,122200,384103262,1665,1665,1665,1665,206
20241023,122100,383760272,1665,1665,1665,1665,0
20241023,122000,383760272,1665,1664,1665,1664,5154
20241023,121900,375178946,1665,1665,1665,1665,0
20241023,121800,375178946,1665,1665,1665,1665,0
20241023,121700,375178946,1665,1665,1665,1665,10
20241023,121600,375162296,1665,1665,1665,1665,162
20241023,121500,374892566,1665,1665,1665,1665,505
20241023,121400,374051741,1669,1669,1669,1669,1200
20241023,121300,372048941,1666,1666,1666,1666,0
20241023,121200,372048941,1666,1666,1666,1666,0
20241023,121100,372048941,1666,1666,1666,1666,0
20241023,121000,372048941,1666,1666,1666,1666,0
20241023,120900,372048941,1666,1667,1667,1666,412
20241023,120800,371362548,1672,1672,1672,1672,0
20241023,120700,371362548,1672,1672,1672,1672,0
20241023,120600,371362548,1672,1672,1672,1672,0
20241023,120500,371362548,1672,1672,1672,1672,0
20241023,120400,371362548,1672,1672,1672,1672,0
20241023,120300,371362548,1672,1670,1672,1670,2870
20241023,120200,366563911,1669,1669,1669,1669,0
20241023,120100,366563911,1669,1669,1669,1669,0
20241023,120000,366563911,1669,1666,1669,1665,327
20241023,115900,366019441,1667,1667,1667,1667,0
20241023,115800,366019441,1667,1667,1667,1667,125
20241023,115700,365811066,1667,1667,1667,1667,0
20241023,115600,365811066,1667,1667,1667,1667,0
20241023,115500,365811066,1667,1667,1667,1667,0
20241023,115400,365811066,1667,1667,1667,1667,411
20241023,115300,365125929,1669,1669,1669,1669,0
20241023,115200,365125929,1669,1670,1670,1669,125
20241023,115100,364917294,1669,1669,1669,1669,0
20241023,115000,364917294,1669,1669,1669,1669,0
20241023,114900,364917294,1669,1669,1669,1669,0
20241023,114800,364917294,1669,1669,1669,1669,480
20241023,114700,364116174,1669,1669,1669,1669,0
20241023,114600,364116174,1669,1669,1669,1669,0
20241023,114500,364116174,1669,1669,1669,1669,200
20241023,114400,363782374,1674,1674,1674,1674,101
20241023,114300,363613300,1674,1674,1674,1674,2873
20241023,114200,358803898,1675,1675,1675,1675,330
20241023,114100,358251148,1676,1676,1676,1676,2880
20241023,114000,353424268,1678,1678,1678,1678,0
20241023,113900,353424268,1678,1678,1678,1678,0
20241023,113800,353424268,1678,1678,1678,1678,0
20241023,113700,353424268,1678,1678,1678,1678,0
20241023,113600,353424268,1678,1678,1678,1678,1
20241023,113500,353422590,1678,1678,1678,1678,50
20241023,113400,353338690,1678,1678,1678,1678,1
20241023,113300,353337012,1678,1678,1678,1678,1059
20241023,113200,351560010,1679,1670,1679,1670,20706
20241023,113100,316869623,1666,1666,1666,1666,0
20241023,113000,316869623,1666,1666,1666,1666,0
20241023,112900,316869623,1666,1666,1666,1666,0
20241023,112800,316869623,1666,1666,1666,1666,100
20241023,112700,316703023,1673,1665,1673,1665,9154
20241023,112600,301442515,1665,1665,1665,1665,0
20241023,112500,301442515,1665,1664,1665,1664,342
20241023,112400,300873087,1662,1662,1662,1662,308
20241023,112300,300361191,1662,1662,1662,1662,0
20241023,112200,300361191,1662,1665,1665,1662,511
20241023,112100,299511120,1661,1661,1661,1661,0
20241023,112000,299511120,1661,1661,1661,1661,0
20241023,111900,299511120,1661,1661,1661,1661,30
20241023,111800,299461290,1661,1661,1661,1661,441
20241023,111700,298728789,1666,1666,1666,1666,1001
20241023,111600,297061123,1661,1666,1666,1661,767
20241023,111500,295787131,1665,1665,1665,1665,0
20241023,111400,295787131,1665,1665,1665,1665,904
20241023,111300,294281971,1665,1665,1665,1665,255
20241023,111200,293857396,1665,1665,1665,1665,0
20241023,111100,293857396,1665,1665,1665,1665,1
20241023,111000,293855731,1667,1667,1667,1667,271
20241023,110900,293403974,1667,1670,1670,1667,1264
20241023,110800,291295076,1670,1670,1670,1670,70
20241023,110700,291178176,1673,1673,1673,1673,200
20241023,110600,290843576,1675,1674,1675,1674,192
20241023,110500,290522011,1675,1667,1675,1667,12511
20241023,110400,269605647,1667,1665,1667,1665,4046
20241023,110300,262865892,1664,1663,1664,1663,2562
20241023,110200,258602986,1664,1664,1664,1664,0
20241023,110100,258602986,1664,1663,1664,1663,12983
20241023,110000,237000574,1664,1664,1664,1664,0
20241023,105900,237000574,1664,1659,1664,1659,3352
20241023,105800,231431138,1661,1658,1661,1658,4588
20241023,105700,223816268,1658,1658,1658,1658,10
20241023,105600,223799688,1657,1657,1657,1657,0
20241023,105500,223799688,1657,1657,1657,1657,0
20241023,105400,223799688,1657,1655,1657,1655,496
20241023,105300,222978008,1653,1653,1653,1653,1273
20241023,105200,220873739,1645,1645,1645,1645,350
20241023,105100,220297989,1645,1649,1649,1645,6000
20241023,105000,210426960,1650,1651,1651,1650,14
20241023,104900,210403857,1652,1654,1654,1652,150
20241023,104800,210155910,1654,1654,1655,1653,796
20241023,104700,208839298,1653,1653,1653,1653,400
20241023,104600,208178098,1653,1653,1653,1653,0
20241023,104500,208178098,1653,1653,1653,1653,0
20241023,104400,208178098,1653,1646,1653,1646,10
20241023,104300,208161589,1642,1642,1642,1642,0
20241023,104200,208161589,1642,1642,1642,1642,0
20241023,104100,208161589,1642,1642,1642,1642,300
20241023,104000,207668989,1646,1646,1646,1646,0
20241023,103900,207668989,1646,1646,1646,1646,0
20241023,103800,207668989,1646,1646,1646,1646,1
20241023,103700,207667343,1643,1643,1643,1643,0
20241023,103600,207667343,1643,1643,1643,1643,1
20241023,103500,207665700,1643,1643,1643,1643,0
20241023,103400,207665700,1643,1643,1643,1643,0
20241023,103300,207665700,1643,1643,1643,1643,10
20241023,103200,207649270,1645,1645,1645,1645,4121
20241023,103100,200870225,1645,1645,1645,1645,15
20241023,103000,200845550,1645,1646,1656,1645,1522
20241023,102900,198341702,1647,1657,1657,1647,4
20241023,102800,198335094,1658,1645,1658,1645,1016
20241023,102700,196652590,1648,1648,1648,1645,1011
20241023,102600,194989489,1645,1645,1645,1645,4783
20241023,102500,187121454,1645,1662,1662,1645,2
20241023,102400,187118147,1650,1664,1664,1649,3401
20241023,102300,181506583,1665,1659,1665,1659,2500
20241023,102200,177351052,1662,1662,1662,1662,1
20241023,102100,177349390,1643,1644,1664,1640,1337
20241023,102000,175151404,1644,1644,1656,1644,1001
20241023,101900,173498011,1643,1645,1645,1643,4001
20241023,101800,166918404,1645,1648,1648,1645,901
20241023,101700,165435583,1650,1650,1650,1650,0
20241023,101600,165435583,1650,1651,1651,1650,2081
20241023,101500,162001612,1653,1653,1653,1653,253
20241023,101400,161583403,1653,1657,1657,1653,4601
20241023,101300,153964849,1657,1657,1657,1657,0
20241023,101200,153964849,1657,1657,1657,1657,50
20241023,101100,153881999,1657,1657,1657,1657,677
20241023,101000,152760210,1653,1653,1653,1653,0
20241023,100900,152760210,1653,1653,1653,1653,0
20241023,100800,152760210,1653,1653,1653,1653,0
20241023,100700,152760210,1653,1653,1653,1653,0
20241023,100600,152760210,1653,1653,1653,1653,0
20241023,100500,152760210,1653,1653,1653,1653,0
20241023,100400,152760210,1653,1653,1653,1653,3550
20241023,100300,146892060,1662,1662,1662,1662,1
20241023,100200,146890398,1662,1662,1662,1662,0
20241023,100100,146890398,1662,1652,1662,1652,6
20241023,100000,146880476,1649,1649,1649,1649,0
20241023,095900,146880476,1649,1652,1652,1649,3534
20241023,095800,141050240,1654,1654,1654,1654,1242
20241023,095700,138995972,1655,1655,1655,1655,0
20241023,095600,138995972,1655,1655,1655,1655,500
20241023,095500,138168472,1655,1657,1657,1655,822
20241023,095400,136806535,1658,1658,1658,1658,0
20241023,095300,136806535,1658,1658,1658,1658,300
20241023,095200,136309135,1658,1658,1658,1658,0
20241023,095100,136309135,1658,1660,1666,1658,54
20241023,095000,136219485,1666,1666,1666,1666,420
20241023,094900,135519765,1666,1666,1666,1666,0
20241023,094800,135519765,1666,1666,1666,1666,0
20241023,094700,135519765,1666,1666,1666,1666,0
20241023,094600,135519765,1666,1666,1666,1666,10
20241023,094500,135503105,1666,1670,1670,1666,622
20241023,094400,134466845,1670,1670,1670,1670,1
20241023,094300,134465175,1669,1659,1669,1659,7101
20241023,094200,122619611,1659,1667,1668,1659,12
20241023,094100,122599614,1667,1666,1667,1666,2048
20241023,094000,119186147,1667,1667,1667,1667,1785
20241023,093900,116210552,1667,1660,1667,1660,3193
20241023,093800,110898887,1660,1657,1660,1657,1000
20241023,093700,109239680,1646,1646,1646,1646,0
20241023,093600,109239680,1646,1646,1647,1646,2018
20241023,093500,105918027,1653,1653,1653,1653,231
20241023,093400,105536184,1653,1645,1653,1645,595
20241023,093300,104556601,1658,1658,1658,1658,1
20241023,093200,104554943,1644,1644,1644,1644,0
20241023,093100,104554943,1644,1644,1644,1644,0
20241023,093000,104554943,1644,1643,1645,1643,368
20241023,092900,103950147,1649,1649,1649,1643,57
20241023,092800,103856178,1638,1642,1649,1638,2157
20241023,092700,100321529,1636,1636,1641,1636,1215
20241023,092600,98329878,1639,1636,1639,1636,82
20241023,092500,98195673,1636,1640,1640,1636,3895
20241023,092400,91820513,1640,1640,1640,1640,0
20241023,092300,91820513,1640,1639,1640,1639,2439
20241023,092200,87820572,1640,1639,1641,1639,113
20241023,092100,87635264,1640,1646,1646,1640,4087
20241023,092000,80914594,1647,1646,1647,1646,21
20241023,091900,80880018,1646,1646,1646,1646,28
20241023,091800,80833930,1649,1663,1663,1647,1441
20241023,091700,78459925,1648,1650,1650,1648,5
20241023,091600,78451677,1650,1648,1650,1648,2603
20241023,091500,74159263,1650,1654,1665,1650,2250
20241023,091400,70442730,1665,1654,1668,1654,145
20241023,091300,70202863,1668,1656,1668,1654,2532
20241023,091200,66012405,1657,1670,1670,1657,689
20241023,091100,64870696,1675,1676,1676,1674,3801
20241023,091000,58503621,1676,1672,1676,1672,3804
20241023,090900,52136102,1672,1671,1672,1671,2510
20241023,090800,47940002,1671,1671,1671,1671,7661
20241023,090700,35138471,1672,1670,1672,1670,4340
20241023,090600,27889605,1670,1670,1670,1669,2702
20241023,090500,23377765,1670,1671,1671,1670,2250
20241023,090400,19620263,1669,1672,1672,1669,201
20241023,090300,19284791,1669,1664,1669,1664,2075
20241023,090200,15826509,1660,1655,1660,1655,3234
20241023,090100,10471188,1655,1646,1655,1646,347
20241023,090000,9897904,1651,1645,1651,1645,6011