stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,185900,62630221,1249,1249,1249,1249,3292
20241021,185800,62630221,1249,1249,1249,1249,0
20241021,185700,62630221,1249,1249,1249,1249,0
20241021,185600,62630221,1249,1249,1249,1249,0
20241021,185500,62630221,1249,1249,1249,1249,0
20241021,185400,62630221,1249,1249,1249,1249,0
20241021,185300,62630221,1249,1249,1249,1249,0
20241021,185200,62630221,1249,1249,1249,1249,0
20241021,185100,62630221,1249,1249,1249,1249,0
20241021,185000,62630221,1249,1249,1249,1249,0
20241021,184900,62630221,1249,1249,1249,1249,0
20241021,184800,62630221,1249,1249,1249,1249,0
20241021,184700,62630221,1249,1249,1249,1249,0
20241021,184600,62630221,1249,1249,1249,1249,0
20241021,184500,62630221,1249,1249,1249,1249,0
20241021,184400,62630221,1249,1249,1249,1249,0
20241021,184300,62630221,1249,1249,1249,1249,0
20241021,184200,62630221,1249,1249,1249,1249,0
20241021,184100,62630221,1249,1249,1249,1249,0
20241021,184000,62630221,1249,1249,1249,1249,0
20241021,183900,62630221,1249,1249,1249,1249,0
20241021,183800,62630221,1249,1249,1249,1249,0
20241021,183700,62630221,1249,1249,1249,1249,0
20241021,183600,62630221,1249,1249,1249,1249,0
20241021,183500,62630221,1249,1249,1249,1249,0
20241021,183400,62630221,1249,1249,1249,1249,0
20241021,183300,62630221,1249,1249,1249,1249,0
20241021,183200,62630221,1249,1249,1249,1249,0
20241021,183100,62630221,1249,1249,1249,1249,0
20241021,183000,62630221,1249,1249,1249,1249,0
20241021,182900,62630221,1249,1249,1249,1249,3292
20241021,182800,62630221,1249,1249,1249,1249,0
20241021,182700,62630221,1249,1249,1249,1249,0
20241021,182600,62630221,1249,1249,1249,1249,0
20241021,182500,62630221,1249,1249,1249,1249,0
20241021,182400,62630221,1249,1249,1249,1249,0
20241021,182300,62630221,1249,1249,1249,1249,0
20241021,182200,62630221,1249,1249,1249,1249,0
20241021,182100,62630221,1249,1249,1249,1249,0
20241021,182000,62630221,1249,1249,1249,1249,0
20241021,181900,62630221,1249,1249,1249,1249,0
20241021,181800,62630221,1249,1249,1249,1249,0
20241021,181700,62630221,1249,1249,1249,1249,0
20241021,181600,62630221,1249,1249,1249,1249,0
20241021,181500,62630221,1249,1249,1249,1249,0
20241021,181400,62630221,1249,1249,1249,1249,0
20241021,181300,62630221,1249,1249,1249,1249,0
20241021,181200,62630221,1249,1249,1249,1249,0
20241021,181100,62630221,1249,1249,1249,1249,0
20241021,181000,62630221,1249,1249,1249,1249,0
20241021,180900,62630221,1249,1249,1249,1249,0
20241021,180800,62630221,1249,1249,1249,1249,0
20241021,180700,62630221,1249,1249,1249,1249,0
20241021,180600,62630221,1249,1249,1249,1249,0
20241021,180500,62630221,1249,1249,1249,1249,0
20241021,180400,62630221,1249,1249,1249,1249,0
20241021,180300,62630221,1249,1249,1249,1249,0
20241021,180200,62630221,1249,1249,1249,1249,0
20241021,180100,62630221,1249,1249,1249,1249,0
20241021,180000,62630221,1249,1249,1249,1249,0
20241021,175900,62630221,1249,1249,1249,1249,3292
20241021,175800,62630221,1249,1249,1249,1249,0
20241021,175700,62630221,1249,1249,1249,1249,0
20241021,175600,62630221,1249,1249,1249,1249,0
20241021,175500,62630221,1249,1249,1249,1249,0
20241021,175400,62630221,1249,1249,1249,1249,0
20241021,175300,62630221,1249,1249,1249,1249,0
20241021,175200,62630221,1249,1249,1249,1249,0
20241021,175100,62630221,1249,1249,1249,1249,0
20241021,175000,62630221,1249,1249,1249,1249,0
20241021,174900,62630221,1249,1249,1249,1249,0
20241021,174800,62630221,1249,1249,1249,1249,0
20241021,174700,62630221,1249,1249,1249,1249,0
20241021,174600,62630221,1249,1249,1249,1249,0
20241021,174500,62630221,1249,1249,1249,1249,0
20241021,174400,62630221,1249,1249,1249,1249,0
20241021,174300,62630221,1249,1249,1249,1249,0
20241021,174200,62630221,1249,1249,1249,1249,0
20241021,174100,62630221,1249,1249,1249,1249,0
20241021,174000,62630221,1249,1249,1249,1249,0
20241021,173900,62630221,1249,1249,1249,1249,0
20241021,173800,62630221,1249,1249,1249,1249,0
20241021,173700,62630221,1249,1249,1249,1249,0
20241021,173600,62630221,1249,1249,1249,1249,0
20241021,173500,62630221,1249,1249,1249,1249,0
20241021,173400,62630221,1249,1249,1249,1249,0
20241021,173300,62630221,1249,1249,1249,1249,0
20241021,173200,62630221,1249,1249,1249,1249,0
20241021,173100,62630221,1249,1249,1249,1249,0
20241021,173000,62630221,1249,1249,1249,1249,0
20241021,172900,62630221,1249,1249,1249,1249,3292
20241021,172800,62630221,1249,1249,1249,1249,0
20241021,172700,62630221,1249,1249,1249,1249,0
20241021,172600,62630221,1249,1249,1249,1249,0
20241021,172500,62630221,1249,1249,1249,1249,0
20241021,172400,62630221,1249,1249,1249,1249,0
20241021,172300,62630221,1249,1249,1249,1249,0
20241021,172200,62630221,1249,1249,1249,1249,0
20241021,172100,62630221,1249,1249,1249,1249,0
20241021,172000,62630221,1249,1249,1249,1249,0
20241021,171900,62630221,1249,1249,1249,1249,0
20241021,171800,62630221,1249,1249,1249,1249,0
20241021,171700,62630221,1249,1249,1249,1249,0
20241021,171600,62630221,1249,1249,1249,1249,0
20241021,171500,62630221,1249,1249,1249,1249,0
20241021,171400,62630221,1249,1249,1249,1249,0
20241021,171300,62630221,1249,1249,1249,1249,0
20241021,171200,62630221,1249,1249,1249,1249,0
20241021,171100,62630221,1249,1249,1249,1249,0
20241021,171000,62630221,1249,1249,1249,1249,0
20241021,170900,62630221,1249,1249,1249,1249,0
20241021,170800,62630221,1249,1249,1249,1249,0
20241021,170700,62630221,1249,1249,1249,1249,0
20241021,170600,62630221,1249,1249,1249,1249,0
20241021,170500,62630221,1249,1249,1249,1249,0
20241021,170400,62630221,1249,1249,1249,1249,0
20241021,170300,62630221,1249,1249,1249,1249,0
20241021,170200,62630221,1249,1249,1249,1249,0
20241021,170100,62630221,1249,1249,1249,1249,0
20241021,170000,62630221,1249,1249,1249,1249,0
20241021,165900,62630221,1249,1249,1249,1249,3292
20241021,165800,62630221,1249,1249,1249,1249,0
20241021,165700,62630221,1249,1249,1249,1249,0
20241021,165600,62630221,1249,1249,1249,1249,0
20241021,165500,62630221,1249,1249,1249,1249,0
20241021,165400,62630221,1249,1249,1249,1249,0
20241021,165300,62630221,1249,1249,1249,1249,0
20241021,165200,62630221,1249,1249,1249,1249,0
20241021,165100,62630221,1249,1249,1249,1249,0
20241021,165000,62630221,1249,1249,1249,1249,0
20241021,164900,62630221,1249,1249,1249,1249,0
20241021,164800,62630221,1249,1249,1249,1249,0
20241021,164700,62630221,1249,1249,1249,1249,0
20241021,164600,62630221,1249,1249,1249,1249,0
20241021,164500,62630221,1249,1249,1249,1249,0
20241021,164400,62630221,1249,1249,1249,1249,0
20241021,164300,62630221,1249,1249,1249,1249,0
20241021,164200,62630221,1249,1249,1249,1249,0
20241021,164100,62630221,1249,1249,1249,1249,0
20241021,164000,62630221,1249,1249,1249,1249,0
20241021,163900,62630221,1249,1249,1249,1249,0
20241021,163800,62630221,1249,1249,1249,1249,0
20241021,163700,62630221,1249,1249,1249,1249,0
20241021,163600,62630221,1249,1249,1249,1249,0
20241021,163500,62630221,1249,1249,1249,1249,0
20241021,163400,62630221,1249,1249,1249,1249,0
20241021,163300,62630221,1249,1249,1249,1249,0
20241021,163200,62630221,1249,1249,1249,1249,0
20241021,163100,62630221,1249,1249,1249,1249,0
20241021,163000,62630221,1249,1249,1249,1249,0
20241021,162900,62630221,1249,1249,1249,1249,3292
20241021,162800,62630221,1249,1249,1249,1249,0
20241021,162700,62630221,1249,1249,1249,1249,0
20241021,162600,62630221,1249,1249,1249,1249,0
20241021,162500,62630221,1249,1249,1249,1249,0
20241021,162400,62630221,1249,1249,1249,1249,0
20241021,162300,62630221,1249,1249,1249,1249,0
20241021,162200,62630221,1249,1249,1249,1249,0
20241021,162100,62630221,1249,1249,1249,1249,0
20241021,162000,62630221,1249,1249,1249,1249,0
20241021,161900,62630221,1249,1249,1249,1249,0
20241021,161800,62630221,1249,1249,1249,1249,0
20241021,161700,62630221,1249,1249,1249,1249,0
20241021,161600,62630221,1249,1249,1249,1249,0
20241021,161500,62630221,1249,1249,1249,1249,0
20241021,161400,62630221,1249,1249,1249,1249,0
20241021,161300,62630221,1249,1249,1249,1249,0
20241021,161200,62630221,1249,1249,1249,1249,0
20241021,161100,62630221,1249,1249,1249,1249,0
20241021,161000,62630221,1249,1249,1249,1249,0
20241021,160900,62630221,1249,1249,1249,1249,0
20241021,160800,62630221,1249,1249,1249,1249,0
20241021,160700,62630221,1249,1249,1249,1249,0
20241021,160600,62630221,1249,1249,1249,1249,0
20241021,160500,62630221,1249,1249,1249,1249,0
20241021,160400,62630221,1249,1249,1249,1249,0
20241021,160300,62630221,1249,1249,1249,1249,0
20241021,160200,62630221,1249,1249,1249,1249,0
20241021,160100,62630221,1249,1249,1249,1249,0
20241021,160000,62630221,1249,1249,1249,1249,0
20241021,155900,62630221,1249,1249,1249,1249,3292
20241021,155800,62630221,1249,1249,1249,1249,0
20241021,155700,62630221,1249,1249,1249,1249,0
20241021,155600,62630221,1249,1249,1249,1249,0
20241021,155500,62630221,1249,1249,1249,1249,0
20241021,155400,62630221,1249,1249,1249,1249,0
20241021,155300,62630221,1249,1249,1249,1249,0
20241021,155200,62630221,1249,1249,1249,1249,0
20241021,155100,62630221,1249,1249,1249,1249,0
20241021,155000,62630221,1249,1249,1249,1249,0
20241021,154900,62630221,1249,1249,1249,1249,0
20241021,154800,62630221,1249,1249,1249,1249,0
20241021,154700,62630221,1249,1249,1249,1249,0
20241021,154600,62630221,1249,1249,1249,1249,0
20241021,154500,62630221,1249,1249,1249,1249,0
20241021,154400,62630221,1249,1249,1249,1249,0
20241021,154300,62630221,1249,1249,1249,1249,0
20241021,154200,62630221,1249,1249,1249,1249,0
20241021,154100,62630221,1249,1249,1249,1249,0
20241021,154000,62630221,1249,1249,1249,1249,0
20241021,153900,62630221,1249,1249,1249,1249,0
20241021,153800,62630221,1249,1249,1249,1249,0
20241021,153700,62630221,1249,1249,1249,1249,0
20241021,153600,62630221,1249,1249,1249,1249,0
20241021,153500,62630221,1249,1249,1249,1249,0
20241021,153400,62630221,1249,1249,1249,1249,0
20241021,153300,62630221,1249,1249,1249,1249,0
20241021,153200,62630221,1249,1249,1249,1249,0
20241021,153100,62630221,1249,1249,1249,1249,0
20241021,153000,62630221,1249,1249,1249,1249,3292
20241021,152900,58518513,1244,1244,1244,1244,0
20241021,152800,58518513,1244,1244,1244,1244,0
20241021,152700,58518513,1244,1244,1244,1244,0
20241021,152600,58518513,1244,1244,1244,1244,0
20241021,152500,58518513,1244,1244,1244,1244,0
20241021,152400,58518513,1244,1244,1244,1244,0
20241021,152300,58518513,1244,1244,1244,1244,0
20241021,152200,58518513,1244,1244,1244,1244,0
20241021,152100,58518513,1244,1244,1244,1244,0
20241021,152000,58518513,1244,1244,1244,1244,0
20241021,151900,58518513,1244,1239,1244,1239,213
20241021,151800,58253591,1244,1244,1244,1244,0
20241021,151700,58253591,1244,1244,1244,1244,0
20241021,151600,58253591,1244,1244,1244,1244,0
20241021,151500,58253591,1244,1240,1244,1240,11
20241021,151400,58239947,1244,1238,1244,1238,1061
20241021,151300,56926347,1238,1238,1244,1238,219
20241021,151200,56655219,1244,1238,1244,1238,531
20241021,151100,55997835,1245,1240,1245,1238,2151
20241021,151000,53332337,1247,1247,1247,1247,0
20241021,150900,53332337,1247,1241,1247,1239,1001
20241021,150800,52091871,1248,1248,1248,1248,0
20241021,150700,52091871,1248,1248,1248,1248,0
20241021,150600,52091871,1248,1240,1248,1240,87
20241021,150500,51983983,1249,1249,1249,1249,0
20241021,150400,51983983,1249,1249,1249,1249,1
20241021,150300,51982734,1239,1245,1245,1239,500
20241021,150200,51362924,1248,1249,1249,1248,42
20241021,150100,51310476,1249,1249,1249,1249,0
20241021,150000,51310476,1249,1249,1249,1249,0
20241021,145900,51310476,1249,1249,1249,1249,0
20241021,145800,51310476,1249,1249,1249,1249,0
20241021,145700,51310476,1249,1249,1249,1249,0
20241021,145600,51310476,1249,1249,1249,1249,200
20241021,145500,51060676,1245,1245,1245,1245,0
20241021,145400,51060676,1245,1245,1245,1245,0
20241021,145300,51060676,1245,1245,1245,1245,0
20241021,145200,51060676,1245,1245,1245,1245,0
20241021,145100,51060676,1245,1245,1245,1245,0
20241021,145000,51060676,1245,1245,1245,1245,0
20241021,144900,51060676,1245,1245,1245,1245,0
20241021,144800,51060676,1245,1245,1245,1245,0
20241021,144700,51060676,1245,1245,1245,1245,220
20241021,144600,50786776,1245,1245,1245,1245,5
20241021,144500,50780551,1239,1239,1239,1239,0
20241021,144400,50780551,1239,1239,1239,1239,737
20241021,144300,49867408,1245,1245,1245,1245,0
20241021,144200,49867408,1245,1245,1245,1245,2
20241021,144100,49864918,1239,1239,1239,1239,0
20241021,144000,49864918,1239,1240,1240,1239,649
20241021,143900,49060803,1245,1245,1245,1245,0
20241021,143800,49060803,1245,1245,1245,1245,6
20241021,143700,49053333,1245,1245,1245,1245,2
20241021,143600,49050843,1245,1245,1245,1245,0
20241021,143500,49050843,1245,1245,1245,1245,24
20241021,143400,49020963,1245,1245,1245,1245,1
20241021,143300,49019718,1245,1245,1245,1245,0
20241021,143200,49019718,1245,1248,1248,1239,13466
20241021,143100,32275279,1248,1248,1248,1248,0
20241021,143000,32275279,1248,1248,1248,1248,7
20241021,142900,32266543,1254,1254,1254,1254,0
20241021,142800,32266543,1254,1254,1254,1254,74
20241021,142700,32173747,1254,1254,1254,1254,0
20241021,142600,32173747,1254,1254,1254,1254,0
20241021,142500,32173747,1254,1254,1254,1254,0
20241021,142400,32173747,1254,1254,1254,1254,0
20241021,142300,32173747,1254,1254,1254,1254,0
20241021,142200,32173747,1254,1254,1254,1254,0
20241021,142100,32173747,1254,1254,1254,1254,0
20241021,142000,32173747,1254,1254,1254,1254,0
20241021,141900,32173747,1254,1254,1254,1254,0
20241021,141800,32173747,1254,1254,1254,1254,0
20241021,141700,32173747,1254,1254,1254,1254,0
20241021,141600,32173747,1254,1254,1254,1254,0
20241021,141500,32173747,1254,1254,1254,1254,0
20241021,141400,32173747,1254,1254,1254,1254,0
20241021,141300,32173747,1254,1254,1254,1254,0
20241021,141200,32173747,1254,1254,1254,1254,0
20241021,141100,32173747,1254,1254,1254,1254,0
20241021,141000,32173747,1254,1254,1254,1254,0
20241021,140900,32173747,1254,1254,1254,1254,0
20241021,140800,32173747,1254,1254,1254,1254,0
20241021,140700,32173747,1254,1254,1254,1254,0
20241021,140600,32173747,1254,1254,1254,1254,0
20241021,140500,32173747,1254,1254,1254,1254,0
20241021,140400,32173747,1254,1254,1254,1254,0
20241021,140300,32173747,1254,1254,1254,1254,0
20241021,140200,32173747,1254,1254,1254,1254,0
20241021,140100,32173747,1254,1254,1254,1254,0
20241021,140000,32173747,1254,1254,1254,1254,1
20241021,135900,32172493,1253,1253,1253,1253,0
20241021,135800,32172493,1253,1253,1253,1253,0
20241021,135700,32172493,1253,1253,1253,1253,0
20241021,135600,32172493,1253,1253,1253,1253,0
20241021,135500,32172493,1253,1253,1253,1253,0
20241021,135400,32172493,1253,1253,1253,1253,0
20241021,135300,32172493,1253,1253,1253,1253,0
20241021,135200,32172493,1253,1253,1253,1253,860
20241021,135100,31094913,1253,1253,1253,1253,0
20241021,135000,31094913,1253,1253,1253,1253,0
20241021,134900,31094913,1253,1253,1253,1253,0
20241021,134800,31094913,1253,1253,1253,1253,20
20241021,134700,31069853,1253,1253,1253,1253,0
20241021,134600,31069853,1253,1253,1253,1253,60
20241021,134500,30994673,1253,1253,1253,1253,0
20241021,134400,30994673,1253,1253,1253,1253,0
20241021,134300,30994673,1253,1253,1253,1253,0
20241021,134200,30994673,1253,1253,1253,1253,0
20241021,134100,30994673,1253,1253,1253,1253,0
20241021,134000,30994673,1253,1253,1253,1253,0
20241021,133900,30994673,1253,1252,1253,1252,101
20241021,133800,30868220,1252,1252,1252,1252,0
20241021,133700,30868220,1252,1252,1252,1252,0
20241021,133600,30868220,1252,1252,1252,1252,1
20241021,133500,30866968,1251,1248,1251,1248,3000
20241021,133400,27117843,1248,1248,1248,1248,0
20241021,133300,27117843,1248,1248,1248,1248,0
20241021,133200,27117843,1248,1248,1248,1248,0
20241021,133100,27117843,1248,1248,1248,1248,0
20241021,133000,27117843,1248,1248,1248,1248,0
20241021,132900,27117843,1248,1248,1248,1248,0
20241021,132800,27117843,1248,1245,1248,1245,2
20241021,132700,27115350,1248,1248,1248,1248,0
20241021,132600,27115350,1248,1248,1248,1248,0
20241021,132500,27115350,1248,1248,1248,1248,0
20241021,132400,27115350,1248,1248,1248,1248,0
20241021,132300,27115350,1248,1248,1248,1248,0
20241021,132200,27115350,1248,1248,1248,1248,0
20241021,132100,27115350,1248,1248,1248,1248,0
20241021,132000,27115350,1248,1248,1248,1248,0
20241021,131900,27115350,1248,1248,1248,1248,100
20241021,131800,26990550,1248,1248,1248,1248,0
20241021,131700,26990550,1248,1248,1248,1248,0
20241021,131600,26990550,1248,1248,1248,1248,0
20241021,131500,26990550,1248,1248,1248,1248,73
20241021,131400,26899446,1248,1248,1248,1248,97
20241021,131300,26778390,1248,1248,1248,1248,0
20241021,131200,26778390,1248,1248,1248,1248,0
20241021,131100,26778390,1248,1248,1248,1248,0
20241021,131000,26778390,1248,1247,1248,1247,3
20241021,130900,26774648,1247,1245,1247,1245,2
20241021,130800,26772156,1247,1247,1247,1247,0
20241021,130700,26772156,1247,1247,1247,1247,0
20241021,130600,26772156,1247,1247,1247,1247,0
20241021,130500,26772156,1247,1247,1247,1247,14
20241021,130400,26754698,1247,1247,1247,1247,0
20241021,130300,26754698,1247,1247,1247,1247,0
20241021,130200,26754698,1247,1247,1247,1247,3
20241021,130100,26750957,1246,1246,1246,1246,0
20241021,130000,26750957,1246,1246,1246,1246,0
20241021,125900,26750957,1246,1246,1246,1246,3
20241021,125800,26747219,1247,1247,1247,1247,0
20241021,125700,26747219,1247,1247,1247,1247,0
20241021,125600,26747219,1247,1247,1247,1247,0
20241021,125500,26747219,1247,1247,1247,1247,0
20241021,125400,26747219,1247,1247,1247,1247,0
20241021,125300,26747219,1247,1247,1247,1247,0
20241021,125200,26747219,1247,1247,1247,1247,0
20241021,125100,26747219,1247,1247,1247,1247,0
20241021,125000,26747219,1247,1247,1247,1247,0
20241021,124900,26747219,1247,1247,1247,1247,0
20241021,124800,26747219,1247,1247,1247,1247,0
20241021,124700,26747219,1247,1247,1247,1247,0
20241021,124600,26747219,1247,1247,1247,1247,0
20241021,124500,26747219,1247,1247,1247,1247,0
20241021,124400,26747219,1247,1247,1247,1247,204
20241021,124300,26492831,1248,1248,1248,1248,0
20241021,124200,26492831,1248,1248,1248,1248,0
20241021,124100,26492831,1248,1248,1248,1248,0
20241021,124000,26492831,1248,1248,1248,1248,0
20241021,123900,26492831,1248,1248,1248,1248,0
20241021,123800,26492831,1248,1248,1248,1248,0
20241021,123700,26492831,1248,1248,1248,1248,0
20241021,123600,26492831,1248,1248,1248,1248,0
20241021,123500,26492831,1248,1248,1248,1248,0
20241021,123400,26492831,1248,1248,1248,1248,0
20241021,123300,26492831,1248,1248,1248,1248,0
20241021,123200,26492831,1248,1248,1248,1248,0
20241021,123100,26492831,1248,1248,1248,1248,10
20241021,123000,26480351,1248,1248,1248,1248,7
20241021,122900,26471615,1248,1248,1248,1248,4
20241021,122800,26466623,1248,1248,1248,1248,0
20241021,122700,26466623,1248,1248,1248,1248,0
20241021,122600,26466623,1248,1248,1248,1248,0
20241021,122500,26466623,1248,1248,1248,1248,0
20241021,122400,26466623,1248,1248,1248,1248,49
20241021,122300,26405471,1246,1246,1246,1246,543
20241021,122200,25728893,1246,1246,1246,1246,0
20241021,122100,25728893,1246,1246,1246,1246,0
20241021,122000,25728893,1246,1246,1246,1246,0
20241021,121900,25728893,1246,1246,1246,1246,0
20241021,121800,25728893,1246,1246,1246,1246,1
20241021,121700,25727647,1246,1244,1246,1244,148
20241021,121600,25543527,1248,1248,1248,1248,0
20241021,121500,25543527,1248,1248,1248,1248,0
20241021,121400,25543527,1248,1248,1248,1248,0
20241021,121300,25543527,1248,1248,1248,1248,0
20241021,121200,25543527,1248,1248,1248,1248,17
20241021,121100,25522311,1249,1249,1249,1249,0
20241021,121000,25522311,1249,1249,1249,1249,0
20241021,120900,25522311,1249,1249,1249,1249,0
20241021,120800,25522311,1249,1249,1249,1249,0
20241021,120700,25522311,1249,1249,1249,1249,0
20241021,120600,25522311,1249,1249,1249,1249,0
20241021,120500,25522311,1249,1249,1249,1249,0
20241021,120400,25522311,1249,1249,1249,1249,0
20241021,120300,25522311,1249,1249,1249,1249,0
20241021,120200,25522311,1249,1249,1249,1249,0
20241021,120100,25522311,1249,1249,1249,1249,0
20241021,120000,25522311,1249,1249,1249,1249,0
20241021,115900,25522311,1249,1249,1249,1249,0
20241021,115800,25522311,1249,1249,1249,1249,0
20241021,115700,25522311,1249,1249,1249,1249,0
20241021,115600,25522311,1249,1249,1249,1249,0
20241021,115500,25522311,1249,1249,1249,1249,0
20241021,115400,25522311,1249,1249,1249,1249,0
20241021,115300,25522311,1249,1249,1249,1249,0
20241021,115200,25522311,1249,1249,1249,1249,0
20241021,115100,25522311,1249,1249,1249,1249,0
20241021,115000,25522311,1249,1249,1249,1249,4
20241021,114900,25517315,1243,1243,1243,1243,0
20241021,114800,25517315,1243,1243,1243,1243,0
20241021,114700,25517315,1243,1247,1247,1243,2505
20241021,114600,22402544,1250,1250,1250,1250,0
20241021,114500,22402544,1250,1250,1250,1250,0
20241021,114400,22402544,1250,1250,1250,1250,0
20241021,114300,22402544,1250,1250,1250,1250,0
20241021,114200,22402544,1250,1250,1250,1250,0
20241021,114100,22402544,1250,1250,1250,1250,0
20241021,114000,22402544,1250,1250,1250,1250,0
20241021,113900,22402544,1250,1250,1250,1250,0
20241021,113800,22402544,1250,1250,1250,1250,0
20241021,113700,22402544,1250,1250,1250,1250,0
20241021,113600,22402544,1250,1250,1250,1250,0
20241021,113500,22402544,1250,1250,1250,1250,0
20241021,113400,22402544,1250,1250,1250,1250,0
20241021,113300,22402544,1250,1250,1250,1250,0
20241021,113200,22402544,1250,1250,1250,1250,0
20241021,113100,22402544,1250,1250,1250,1250,0
20241021,113000,22402544,1250,1250,1250,1250,0
20241021,112900,22402544,1250,1250,1250,1250,0
20241021,112800,22402544,1250,1250,1250,1250,0
20241021,112700,22402544,1250,1250,1250,1250,1
20241021,112600,22401294,1251,1251,1251,1251,0
20241021,112500,22401294,1251,1251,1251,1251,1
20241021,112400,22400043,1249,1249,1249,1249,0
20241021,112300,22400043,1249,1249,1249,1249,0
20241021,112200,22400043,1249,1249,1249,1249,0
20241021,112100,22400043,1249,1249,1249,1249,0
20241021,112000,22400043,1249,1249,1249,1249,328
20241021,111900,21990371,1249,1249,1249,1249,0
20241021,111800,21990371,1249,1249,1249,1249,0
20241021,111700,21990371,1249,1249,1249,1249,0
20241021,111600,21990371,1249,1249,1249,1249,0
20241021,111500,21990371,1249,1249,1249,1249,500
20241021,111400,21365871,1252,1252,1252,1252,0
20241021,111300,21365871,1252,1252,1252,1252,0
20241021,111200,21365871,1252,1252,1252,1252,0
20241021,111100,21365871,1252,1252,1252,1252,0
20241021,111000,21365871,1252,1252,1252,1252,0
20241021,110900,21365871,1252,1252,1252,1252,0
20241021,110800,21365871,1252,1252,1252,1252,0
20241021,110700,21365871,1252,1252,1252,1252,0
20241021,110600,21365871,1252,1252,1252,1252,0
20241021,110500,21365871,1252,1252,1252,1252,0
20241021,110400,21365871,1252,1252,1252,1252,0
20241021,110300,21365871,1252,1252,1252,1252,0
20241021,110200,21365871,1252,1252,1252,1252,0
20241021,110100,21365871,1252,1252,1252,1252,0
20241021,110000,21365871,1252,1252,1252,1252,0
20241021,105900,21365871,1252,1252,1252,1252,1
20241021,105800,21364619,1249,1249,1249,1249,1
20241021,105700,21363370,1249,1249,1249,1249,248
20241021,105600,21053618,1254,1254,1254,1254,0
20241021,105500,21053618,1254,1254,1254,1254,0
20241021,105400,21053618,1254,1254,1254,1254,0
20241021,105300,21053618,1254,1254,1254,1254,0
20241021,105200,21053618,1254,1254,1254,1254,0
20241021,105100,21053618,1254,1254,1254,1254,0
20241021,105000,21053618,1254,1254,1254,1254,0
20241021,104900,21053618,1254,1254,1254,1254,0
20241021,104800,21053618,1254,1250,1254,1250,54
20241021,104700,20986114,1249,1249,1249,1249,0
20241021,104600,20986114,1249,1249,1249,1249,0
20241021,104500,20986114,1249,1249,1249,1249,0
20241021,104400,20986114,1249,1249,1249,1249,0
20241021,104300,20986114,1249,1249,1249,1249,4
20241021,104200,20981118,1249,1249,1249,1249,35
20241021,104100,20937403,1249,1249,1249,1249,50
20241021,104000,20874953,1250,1250,1250,1250,0
20241021,103900,20874953,1250,1251,1251,1250,992
20241021,103800,19634750,1252,1252,1252,1252,0
20241021,103700,19634750,1252,1252,1252,1252,74
20241021,103600,19542102,1253,1253,1253,1253,0
20241021,103500,19542102,1253,1253,1253,1253,0
20241021,103400,19542102,1253,1253,1253,1253,0
20241021,103300,19542102,1253,1253,1253,1253,2
20241021,103200,19539596,1252,1252,1252,1252,0
20241021,103100,19539596,1252,1252,1252,1252,0
20241021,103000,19539596,1252,1252,1252,1252,1000
20241021,102900,18287596,1253,1253,1253,1253,3
20241021,102800,18283837,1252,1252,1252,1252,0
20241021,102700,18283837,1252,1252,1252,1252,0
20241021,102600,18283837,1252,1252,1252,1252,0
20241021,102500,18283837,1252,1252,1252,1252,0
20241021,102400,18283837,1252,1253,1253,1252,1091
20241021,102300,16916854,1255,1255,1255,1255,20
20241021,102200,16891754,1255,1255,1255,1255,0
20241021,102100,16891754,1255,1255,1255,1255,0
20241021,102000,16891754,1255,1255,1255,1255,0
20241021,101900,16891754,1255,1255,1255,1255,0
20241021,101800,16891754,1255,1255,1255,1255,0
20241021,101700,16891754,1255,1255,1255,1255,0
20241021,101600,16891754,1255,1255,1255,1255,37
20241021,101500,16845319,1259,1259,1259,1259,0
20241021,101400,16845319,1259,1259,1259,1259,0
20241021,101300,16845319,1259,1259,1259,1259,0
20241021,101200,16845319,1259,1259,1259,1259,0
20241021,101100,16845319,1259,1259,1259,1259,0
20241021,101000,16845319,1259,1259,1259,1259,10
20241021,100900,16832729,1260,1260,1260,1260,0
20241021,100800,16832729,1260,1260,1260,1260,0
20241021,100700,16832729,1260,1260,1260,1260,1
20241021,100600,16831469,1257,1257,1257,1257,17
20241021,100500,16810100,1257,1257,1257,1257,126
20241021,100400,16651718,1261,1261,1261,1261,7
20241021,100300,16642891,1258,1258,1258,1258,19
20241021,100200,16618989,1257,1262,1262,1257,111
20241021,100100,16479457,1257,1257,1257,1257,23
20241021,100000,16450546,1262,1262,1262,1262,74
20241021,095900,16357158,1257,1257,1257,1257,139
20241021,095800,16182435,1263,1263,1263,1263,0
20241021,095700,16182435,1263,1262,1263,1262,2850
20241021,095600,12582963,1252,1252,1252,1252,0
20241021,095500,12582963,1252,1252,1252,1252,0
20241021,095400,12582963,1252,1252,1252,1252,0
20241021,095300,12582963,1252,1252,1252,1252,0
20241021,095200,12582963,1252,1252,1252,1252,0
20241021,095100,12582963,1252,1252,1252,1252,0
20241021,095000,12582963,1252,1252,1252,1252,0
20241021,094900,12582963,1252,1252,1252,1252,0
20241021,094800,12582963,1252,1252,1252,1252,0
20241021,094700,12582963,1252,1252,1252,1252,0
20241021,094600,12582963,1252,1263,1263,1252,422
20241021,094500,12054575,1263,1262,1263,1262,1900
20241021,094400,9655614,1263,1263,1263,1263,0
20241021,094300,9655614,1263,1263,1263,1263,1000
20241021,094200,8392614,1263,1243,1263,1243,3002
20241021,094100,4622674,1243,1243,1243,1243,500
20241021,094000,4001174,1243,1243,1243,1243,13
20241021,093900,3985015,1237,1243,1243,1237,9
20241021,093800,3973858,1243,1243,1243,1243,1
20241021,093700,3972615,1243,1243,1243,1243,1
20241021,093600,3971372,1243,1243,1243,1243,40
20241021,093500,3921652,1243,1243,1243,1243,0
20241021,093400,3921652,1243,1243,1243,1243,0
20241021,093300,3921652,1243,1243,1243,1243,0
20241021,093200,3921652,1243,1243,1243,1243,21
20241021,093100,3895549,1243,1243,1243,1243,1
20241021,093000,3894306,1243,1243,1243,1243,1
20241021,092900,3893063,1240,1240,1240,1240,755
20241021,092800,2956863,1240,1240,1240,1240,0
20241021,092700,2956863,1240,1240,1240,1240,0
20241021,092600,2956863,1240,1240,1240,1240,0
20241021,092500,2956863,1240,1240,1240,1240,0
20241021,092400,2956863,1240,1240,1240,1240,0
20241021,092300,2956863,1240,1240,1240,1240,0
20241021,092200,2956863,1240,1240,1240,1240,0
20241021,092100,2956863,1240,1240,1240,1240,0
20241021,092000,2956863,1240,1240,1240,1240,0
20241021,091900,2956863,1240,1240,1240,1240,0
20241021,091800,2956863,1240,1240,1240,1240,0
20241021,091700,2956863,1240,1240,1240,1240,57
20241021,091600,2886183,1243,1243,1243,1243,100
20241021,091500,2761883,1243,1243,1243,1243,0
20241021,091400,2761883,1243,1243,1243,1243,42
20241021,091300,2709677,1246,1246,1246,1246,0
20241021,091200,2709677,1246,1246,1246,1246,0
20241021,091100,2709677,1246,1246,1246,1246,0
20241021,091000,2709677,1246,1246,1246,1246,0
20241021,090900,2709677,1246,1246,1246,1246,88
20241021,090800,2600029,1246,1246,1246,1246,0
20241021,090700,2600029,1246,1240,1246,1240,6
20241021,090600,2592583,1244,1244,1244,1244,0
20241021,090500,2592583,1244,1244,1244,1244,10
20241021,090400,2580143,1244,1244,1244,1244,50
20241021,090300,2517943,1244,1244,1244,1244,0
20241021,090200,2517943,1244,1244,1244,1244,508
20241021,090100,1885991,1244,1240,1244,1240,8
20241021,090000,1876055,1242,1231,1242,1231,1524