stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,191000,146770153,1075,1075,1075,1075,11499
20241016,190900,146770153,1075,1075,1075,1075,0
20241016,190800,146770153,1075,1075,1075,1075,0
20241016,190700,146770153,1075,1075,1075,1075,0
20241016,190600,146770153,1075,1075,1075,1075,0
20241016,190500,146770153,1075,1075,1075,1075,0
20241016,190400,146770153,1075,1075,1075,1075,0
20241016,190300,146770153,1075,1075,1075,1075,0
20241016,190200,146770153,1075,1075,1075,1075,0
20241016,190100,146770153,1075,1075,1075,1075,0
20241016,190000,146770153,1075,1075,1075,1075,0
20241016,185900,146770153,1075,1075,1075,1075,0
20241016,185800,146770153,1075,1075,1075,1075,0
20241016,185700,146770153,1075,1075,1075,1075,0
20241016,185600,146770153,1075,1075,1075,1075,0
20241016,185500,146770153,1075,1075,1075,1075,0
20241016,185400,146770153,1075,1075,1075,1075,0
20241016,185300,146770153,1075,1075,1075,1075,0
20241016,185200,146770153,1075,1075,1075,1075,0
20241016,185100,146770153,1075,1075,1075,1075,0
20241016,185000,146770153,1075,1075,1075,1075,0
20241016,184900,146770153,1075,1075,1075,1075,0
20241016,184800,146770153,1075,1075,1075,1075,0
20241016,184700,146770153,1075,1075,1075,1075,0
20241016,184600,146770153,1075,1075,1075,1075,0
20241016,184500,146770153,1075,1075,1075,1075,0
20241016,184400,146770153,1075,1075,1075,1075,0
20241016,184300,146770153,1075,1075,1075,1075,0
20241016,184200,146770153,1075,1075,1075,1075,0
20241016,184100,146770153,1075,1075,1075,1075,0
20241016,184000,146770153,1075,1075,1075,1075,11499
20241016,183900,146770153,1075,1075,1075,1075,0
20241016,183800,146770153,1075,1075,1075,1075,0
20241016,183700,146770153,1075,1075,1075,1075,0
20241016,183600,146770153,1075,1075,1075,1075,0
20241016,183500,146770153,1075,1075,1075,1075,0
20241016,183400,146770153,1075,1075,1075,1075,0
20241016,183300,146770153,1075,1075,1075,1075,0
20241016,183200,146770153,1075,1075,1075,1075,0
20241016,183100,146770153,1075,1075,1075,1075,0
20241016,183000,146770153,1075,1075,1075,1075,0
20241016,182900,146770153,1075,1075,1075,1075,0
20241016,182800,146770153,1075,1075,1075,1075,0
20241016,182700,146770153,1075,1075,1075,1075,0
20241016,182600,146770153,1075,1075,1075,1075,0
20241016,182500,146770153,1075,1075,1075,1075,0
20241016,182400,146770153,1075,1075,1075,1075,0
20241016,182300,146770153,1075,1075,1075,1075,0
20241016,182200,146770153,1075,1075,1075,1075,0
20241016,182100,146770153,1075,1075,1075,1075,0
20241016,182000,146770153,1075,1075,1075,1075,0
20241016,181900,146770153,1075,1075,1075,1075,0
20241016,181800,146770153,1075,1075,1075,1075,0
20241016,181700,146770153,1075,1075,1075,1075,0
20241016,181600,146770153,1075,1075,1075,1075,0
20241016,181500,146770153,1075,1075,1075,1075,0
20241016,181400,146770153,1075,1075,1075,1075,0
20241016,181300,146770153,1075,1075,1075,1075,0
20241016,181200,146770153,1075,1075,1075,1075,0
20241016,181100,146770153,1075,1075,1075,1075,0
20241016,181000,146770153,1075,1075,1075,1075,11499
20241016,180900,146770153,1075,1075,1075,1075,0
20241016,180800,146770153,1075,1075,1075,1075,0
20241016,180700,146770153,1075,1075,1075,1075,0
20241016,180600,146770153,1075,1075,1075,1075,0
20241016,180500,146770153,1075,1075,1075,1075,0
20241016,180400,146770153,1075,1075,1075,1075,0
20241016,180300,146770153,1075,1075,1075,1075,0
20241016,180200,146770153,1075,1075,1075,1075,0
20241016,180100,146770153,1075,1075,1075,1075,0
20241016,180000,146770153,1075,1075,1075,1075,0
20241016,175900,146770153,1075,1075,1075,1075,0
20241016,175800,146770153,1075,1075,1075,1075,0
20241016,175700,146770153,1075,1075,1075,1075,0
20241016,175600,146770153,1075,1075,1075,1075,0
20241016,175500,146770153,1075,1075,1075,1075,0
20241016,175400,146770153,1075,1075,1075,1075,0
20241016,175300,146770153,1075,1075,1075,1075,0
20241016,175200,146770153,1075,1075,1075,1075,0
20241016,175100,146770153,1075,1075,1075,1075,0
20241016,175000,146770153,1075,1075,1075,1075,0
20241016,174900,146770153,1075,1075,1075,1075,0
20241016,174800,146770153,1075,1075,1075,1075,0
20241016,174700,146770153,1075,1075,1075,1075,0
20241016,174600,146770153,1075,1075,1075,1075,0
20241016,174500,146770153,1075,1075,1075,1075,0
20241016,174400,146770153,1075,1075,1075,1075,0
20241016,174300,146770153,1075,1075,1075,1075,0
20241016,174200,146770153,1075,1075,1075,1075,0
20241016,174100,146770153,1075,1075,1075,1075,0
20241016,174000,146770153,1075,1075,1075,1075,11499
20241016,173900,146770153,1075,1075,1075,1075,0
20241016,173800,146770153,1075,1075,1075,1075,0
20241016,173700,146770153,1075,1075,1075,1075,0
20241016,173600,146770153,1075,1075,1075,1075,0
20241016,173500,146770153,1075,1075,1075,1075,0
20241016,173400,146770153,1075,1075,1075,1075,0
20241016,173300,146770153,1075,1075,1075,1075,0
20241016,173200,146770153,1075,1075,1075,1075,0
20241016,173100,146770153,1075,1075,1075,1075,0
20241016,173000,146770153,1075,1075,1075,1075,0
20241016,172900,146770153,1075,1075,1075,1075,0
20241016,172800,146770153,1075,1075,1075,1075,0
20241016,172700,146770153,1075,1075,1075,1075,0
20241016,172600,146770153,1075,1075,1075,1075,0
20241016,172500,146770153,1075,1075,1075,1075,0
20241016,172400,146770153,1075,1075,1075,1075,0
20241016,172300,146770153,1075,1075,1075,1075,0
20241016,172200,146770153,1075,1075,1075,1075,0
20241016,172100,146770153,1075,1075,1075,1075,0
20241016,172000,146770153,1075,1075,1075,1075,0
20241016,171900,146770153,1075,1075,1075,1075,0
20241016,171800,146770153,1075,1075,1075,1075,0
20241016,171700,146770153,1075,1075,1075,1075,0
20241016,171600,146770153,1075,1075,1075,1075,0
20241016,171500,146770153,1075,1075,1075,1075,0
20241016,171400,146770153,1075,1075,1075,1075,0
20241016,171300,146770153,1075,1075,1075,1075,0
20241016,171200,146770153,1075,1075,1075,1075,0
20241016,171100,146770153,1075,1075,1075,1075,0
20241016,171000,146770153,1075,1075,1075,1075,11499
20241016,170900,146770153,1075,1075,1075,1075,0
20241016,170800,146770153,1075,1075,1075,1075,0
20241016,170700,146770153,1075,1075,1075,1075,0
20241016,170600,146770153,1075,1075,1075,1075,0
20241016,170500,146770153,1075,1075,1075,1075,0
20241016,170400,146770153,1075,1075,1075,1075,0
20241016,170300,146770153,1075,1075,1075,1075,0
20241016,170200,146770153,1075,1075,1075,1075,0
20241016,170100,146770153,1075,1075,1075,1075,0
20241016,170000,146770153,1075,1075,1075,1075,0
20241016,165900,146770153,1075,1075,1075,1075,0
20241016,165800,146770153,1075,1075,1075,1075,0
20241016,165700,146770153,1075,1075,1075,1075,0
20241016,165600,146770153,1075,1075,1075,1075,0
20241016,165500,146770153,1075,1075,1075,1075,0
20241016,165400,146770153,1075,1075,1075,1075,0
20241016,165300,146770153,1075,1075,1075,1075,0
20241016,165200,146770153,1075,1075,1075,1075,0
20241016,165100,146770153,1075,1075,1075,1075,0
20241016,165000,146770153,1075,1075,1075,1075,0
20241016,164900,146770153,1075,1075,1075,1075,0
20241016,164800,146770153,1075,1075,1075,1075,0
20241016,164700,146770153,1075,1075,1075,1075,0
20241016,164600,146770153,1075,1075,1075,1075,0
20241016,164500,146770153,1075,1075,1075,1075,0
20241016,164400,146770153,1075,1075,1075,1075,0
20241016,164300,146770153,1075,1075,1075,1075,0
20241016,164200,146770153,1075,1075,1075,1075,0
20241016,164100,146770153,1075,1075,1075,1075,0
20241016,164000,146770153,1075,1075,1075,1075,11499
20241016,163900,146770153,1075,1075,1075,1075,0
20241016,163800,146770153,1075,1075,1075,1075,0
20241016,163700,146770153,1075,1075,1075,1075,0
20241016,163600,146770153,1075,1075,1075,1075,0
20241016,163500,146770153,1075,1075,1075,1075,0
20241016,163400,146770153,1075,1075,1075,1075,0
20241016,163300,146770153,1075,1075,1075,1075,0
20241016,163200,146770153,1075,1075,1075,1075,0
20241016,163100,146770153,1075,1075,1075,1075,0
20241016,163000,146770153,1075,1075,1075,1075,0
20241016,162900,146770153,1075,1075,1075,1075,0
20241016,162800,146770153,1075,1075,1075,1075,0
20241016,162700,146770153,1075,1075,1075,1075,0
20241016,162600,146770153,1075,1075,1075,1075,0
20241016,162500,146770153,1075,1075,1075,1075,0
20241016,162400,146770153,1075,1075,1075,1075,0
20241016,162300,146770153,1075,1075,1075,1075,0
20241016,162200,146770153,1075,1075,1075,1075,0
20241016,162100,146770153,1075,1075,1075,1075,0
20241016,162000,146770153,1075,1075,1075,1075,0
20241016,161900,146770153,1075,1075,1075,1075,0
20241016,161800,146770153,1075,1075,1075,1075,0
20241016,161700,146770153,1075,1075,1075,1075,0
20241016,161600,146770153,1075,1075,1075,1075,0
20241016,161500,146770153,1075,1075,1075,1075,0
20241016,161400,146770153,1075,1075,1075,1075,0
20241016,161300,146770153,1075,1075,1075,1075,0
20241016,161200,146770153,1075,1075,1075,1075,0
20241016,161100,146770153,1075,1075,1075,1075,0
20241016,161000,146770153,1075,1075,1075,1075,11499
20241016,160900,146770153,1075,1075,1075,1075,0
20241016,160800,146770153,1075,1075,1075,1075,0
20241016,160700,146770153,1075,1075,1075,1075,0
20241016,160600,146770153,1075,1075,1075,1075,0
20241016,160500,146770153,1075,1075,1075,1075,0
20241016,160400,146770153,1075,1075,1075,1075,0
20241016,160300,146770153,1075,1075,1075,1075,0
20241016,160200,146770153,1075,1075,1075,1075,0
20241016,160100,146770153,1075,1075,1075,1075,0
20241016,160000,146770153,1075,1075,1075,1075,0
20241016,155900,146770153,1075,1075,1075,1075,0
20241016,155800,146770153,1075,1075,1075,1075,0
20241016,155700,146770153,1075,1075,1075,1075,0
20241016,155600,146770153,1075,1075,1075,1075,0
20241016,155500,146770153,1075,1075,1075,1075,0
20241016,155400,146770153,1075,1075,1075,1075,0
20241016,155300,146770153,1075,1075,1075,1075,0
20241016,155200,146770153,1075,1075,1075,1075,0
20241016,155100,146770153,1075,1075,1075,1075,0
20241016,155000,146770153,1075,1075,1075,1075,0
20241016,154900,146770153,1075,1075,1075,1075,0
20241016,154800,146770153,1075,1075,1075,1075,0
20241016,154700,146770153,1075,1075,1075,1075,0
20241016,154600,146770153,1075,1075,1075,1075,0
20241016,154500,146770153,1075,1075,1075,1075,0
20241016,154400,146770153,1075,1075,1075,1075,0
20241016,154300,146770153,1075,1075,1075,1075,0
20241016,154200,146770153,1075,1075,1075,1075,0
20241016,154100,146770153,1075,1075,1075,1075,0
20241016,154000,146770153,1075,1075,1075,1075,11499
20241016,153900,146770153,1075,1075,1075,1075,0
20241016,153800,146770153,1075,1075,1075,1075,0
20241016,153700,146770153,1075,1075,1075,1075,0
20241016,153600,146770153,1075,1075,1075,1075,0
20241016,153500,146770153,1075,1075,1075,1075,0
20241016,153400,146770153,1075,1075,1075,1075,0
20241016,153300,146770153,1075,1075,1075,1075,0
20241016,153200,146770153,1075,1075,1075,1075,0
20241016,153100,146770153,1075,1075,1075,1075,0
20241016,153000,146770153,1075,1075,1075,1075,11499
20241016,152900,134408728,1077,1077,1077,1077,0
20241016,152800,134408728,1077,1077,1077,1077,0
20241016,152700,134408728,1077,1077,1077,1077,0
20241016,152600,134408728,1077,1077,1077,1077,0
20241016,152500,134408728,1077,1077,1077,1077,0
20241016,152400,134408728,1077,1077,1077,1077,0
20241016,152300,134408728,1077,1077,1077,1077,0
20241016,152200,134408728,1077,1077,1077,1077,0
20241016,152100,134408728,1077,1077,1077,1077,0
20241016,152000,134408728,1077,1077,1077,1077,0
20241016,151900,134408728,1077,1076,1077,1076,3488
20241016,151800,130654590,1077,1077,1077,1077,1400
20241016,151700,129146790,1079,1076,1079,1076,701
20241016,151600,128391911,1076,1076,1076,1076,880
20241016,151500,127445031,1079,1079,1079,1079,1
20241016,151400,127443952,1077,1078,1078,1077,2778
20241016,151300,124449789,1078,1078,1078,1078,4
20241016,151200,124445477,1080,1080,1080,1080,0
20241016,151100,124445477,1080,1080,1080,1080,0
20241016,151000,124445477,1080,1080,1080,1080,1
20241016,150900,124444397,1078,1078,1078,1078,0
20241016,150800,124444397,1078,1078,1078,1078,677
20241016,150700,123714591,1080,1080,1080,1080,0
20241016,150600,123714591,1080,1080,1080,1080,5
20241016,150500,123709191,1078,1079,1079,1078,150
20241016,150400,123547473,1079,1079,1079,1079,274
20241016,150300,123251827,1079,1079,1080,1079,193
20241016,150200,123043571,1079,1079,1079,1079,130
20241016,150100,122903301,1079,1079,1079,1079,0
20241016,150000,122903301,1079,1079,1079,1079,0
20241016,145900,122903301,1079,1079,1079,1079,136
20241016,145800,122756557,1078,1078,1078,1078,0
20241016,145700,122756557,1078,1077,1078,1077,40
20241016,145600,122713445,1076,1076,1076,1076,10
20241016,145500,122702685,1076,1076,1076,1076,0
20241016,145400,122702685,1076,1076,1076,1076,0
20241016,145300,122702685,1076,1076,1076,1076,8
20241016,145200,122694077,1076,1076,1076,1076,0
20241016,145100,122694077,1076,1076,1076,1076,587
20241016,145000,122062465,1077,1077,1077,1077,0
20241016,144900,122062465,1077,1077,1077,1077,2053
20241016,144800,119851384,1076,1076,1076,1076,1001
20241016,144700,118774308,1077,1077,1077,1077,0
20241016,144600,118774308,1077,1077,1077,1077,30
20241016,144500,118741998,1077,1077,1077,1077,0
20241016,144400,118741998,1077,1077,1077,1077,0
20241016,144300,118741998,1077,1077,1077,1077,396
20241016,144200,118315506,1077,1077,1077,1077,984
20241016,144100,117255738,1076,1076,1076,1076,450
20241016,144000,116771538,1078,1078,1078,1078,0
20241016,143900,116771538,1078,1078,1078,1078,0
20241016,143800,116771538,1078,1078,1078,1078,0
20241016,143700,116771538,1078,1078,1078,1078,0
20241016,143600,116771538,1078,1076,1078,1076,2
20241016,143500,116769384,1076,1076,1076,1076,2190
20241016,143400,114412944,1077,1077,1077,1077,0
20241016,143300,114412944,1077,1079,1079,1077,4357
20241016,143200,109716009,1079,1079,1079,1079,0
20241016,143100,109716009,1079,1079,1079,1079,0
20241016,143000,109716009,1079,1079,1079,1079,22
20241016,142900,109692271,1079,1079,1079,1079,0
20241016,142800,109692271,1079,1079,1079,1079,0
20241016,142700,109692271,1079,1079,1079,1079,0
20241016,142600,109692271,1079,1079,1079,1079,0
20241016,142500,109692271,1079,1079,1079,1079,1
20241016,142400,109691192,1079,1079,1079,1079,0
20241016,142300,109691192,1079,1079,1079,1079,2
20241016,142200,109689034,1078,1078,1078,1078,0
20241016,142100,109689034,1078,1078,1078,1078,0
20241016,142000,109689034,1078,1078,1078,1078,0
20241016,141900,109689034,1078,1078,1078,1078,0
20241016,141800,109689034,1078,1078,1078,1078,205
20241016,141700,109468044,1078,1078,1078,1078,0
20241016,141600,109468044,1078,1078,1078,1078,400
20241016,141500,109036844,1079,1079,1079,1079,0
20241016,141400,109036844,1079,1079,1079,1079,0
20241016,141300,109036844,1079,1079,1079,1079,0
20241016,141200,109036844,1079,1079,1079,1079,0
20241016,141100,109036844,1079,1079,1079,1079,1
20241016,141000,109035765,1079,1079,1079,1079,0
20241016,140900,109035765,1079,1079,1079,1079,46
20241016,140800,108986131,1078,1078,1078,1078,1
20241016,140700,108985053,1079,1079,1079,1079,0
20241016,140600,108985053,1079,1079,1079,1079,0
20241016,140500,108985053,1079,1079,1079,1079,0
20241016,140400,108985053,1079,1079,1079,1079,0
20241016,140300,108985053,1079,1078,1079,1078,20
20241016,140200,108963475,1078,1078,1078,1078,0
20241016,140100,108963475,1078,1078,1078,1078,0
20241016,140000,108963475,1078,1078,1078,1078,200
20241016,135900,108747875,1079,1078,1079,1078,451
20241016,135800,108261696,1078,1078,1078,1078,1109
20241016,135700,107066194,1078,1078,1078,1078,1705
20241016,135600,105228204,1077,1077,1077,1077,0
20241016,135500,105228204,1077,1077,1077,1077,0
20241016,135400,105228204,1077,1077,1077,1077,0
20241016,135300,105228204,1077,1077,1077,1077,100
20241016,135200,105120504,1076,1076,1076,1076,0
20241016,135100,105120504,1076,1076,1076,1076,3
20241016,135000,105117276,1077,1077,1077,1077,61
20241016,134900,105051579,1077,1077,1077,1077,0
20241016,134800,105051579,1077,1076,1077,1076,107
20241016,134700,104936445,1076,1076,1076,1076,13
20241016,134600,104922457,1076,1076,1076,1076,0
20241016,134500,104922457,1076,1077,1077,1076,2536
20241016,134400,102193221,1077,1077,1077,1077,0
20241016,134300,102193221,1077,1077,1077,1077,0
20241016,134200,102193221,1077,1077,1077,1077,13
20241016,134100,102179220,1078,1078,1078,1078,0
20241016,134000,102179220,1078,1078,1078,1078,0
20241016,133900,102179220,1078,1078,1078,1078,0
20241016,133800,102179220,1078,1078,1078,1078,200
20241016,133700,101963620,1078,1078,1078,1078,0
20241016,133600,101963620,1078,1078,1078,1078,1
20241016,133500,101962542,1078,1078,1078,1078,0
20241016,133400,101962542,1078,1078,1078,1078,10
20241016,133300,101951762,1078,1078,1078,1078,0
20241016,133200,101951762,1078,1078,1078,1078,1
20241016,133100,101950684,1076,1076,1076,1076,0
20241016,133000,101950684,1076,1076,1076,1076,208
20241016,132900,101726876,1076,1076,1076,1076,41
20241016,132800,101682760,1076,1076,1076,1076,227
20241016,132700,101438508,1078,1078,1078,1078,0
20241016,132600,101438508,1078,1078,1078,1078,0
20241016,132500,101438508,1078,1076,1078,1076,150
20241016,132400,101277008,1079,1079,1079,1079,50
20241016,132300,101223058,1079,1079,1079,1079,0
20241016,132200,101223058,1079,1078,1079,1078,6
20241016,132100,101216586,1076,1076,1076,1076,200
20241016,132000,101001386,1076,1076,1076,1076,0
20241016,131900,101001386,1076,1076,1076,1076,0
20241016,131800,101001386,1076,1076,1076,1076,0
20241016,131700,101001386,1076,1077,1077,1076,3000
20241016,131600,97773366,1077,1077,1077,1077,0
20241016,131500,97773366,1077,1077,1077,1077,4038
20241016,131400,93424440,1077,1077,1077,1077,0
20241016,131300,93424440,1077,1077,1077,1077,0
20241016,131200,93424440,1077,1077,1077,1077,0
20241016,131100,93424440,1077,1077,1077,1077,0
20241016,131000,93424440,1077,1078,1078,1077,34
20241016,130900,93387821,1078,1078,1078,1078,0
20241016,130800,93387821,1078,1078,1078,1078,0
20241016,130700,93387821,1078,1078,1078,1078,0
20241016,130600,93387821,1078,1078,1078,1078,0
20241016,130500,93387821,1078,1078,1078,1078,244
20241016,130400,93124789,1078,1078,1078,1078,0
20241016,130300,93124789,1078,1078,1078,1078,18
20241016,130200,93105385,1078,1078,1078,1078,669
20241016,130100,92384203,1078,1078,1078,1078,0
20241016,130000,92384203,1078,1078,1078,1078,1474
20241016,125900,90795231,1078,1078,1078,1078,0
20241016,125800,90795231,1078,1078,1078,1078,200
20241016,125700,90579631,1079,1079,1079,1079,0
20241016,125600,90579631,1079,1079,1079,1079,0
20241016,125500,90579631,1079,1079,1079,1079,0
20241016,125400,90579631,1079,1079,1079,1079,816
20241016,125300,89699167,1079,1081,1081,1079,8
20241016,125200,89690521,1081,1081,1081,1081,9
20241016,125100,89680792,1081,1081,1081,1081,2
20241016,125000,89678630,1082,1082,1082,1082,0
20241016,124900,89678630,1082,1082,1082,1082,0
20241016,124800,89678630,1082,1082,1082,1082,3
20241016,124700,89675384,1082,1082,1082,1082,1
20241016,124600,89674302,1077,1077,1077,1077,0
20241016,124500,89674302,1077,1077,1077,1077,0
20241016,124400,89674302,1077,1077,1077,1077,0
20241016,124300,89674302,1077,1077,1077,1077,0
20241016,124200,89674302,1077,1078,1078,1077,4615
20241016,124100,84702995,1082,1082,1082,1082,0
20241016,124000,84702995,1082,1082,1082,1082,4
20241016,123900,84698667,1082,1082,1082,1082,0
20241016,123800,84698667,1082,1082,1082,1078,593
20241016,123700,84059401,1079,1079,1079,1079,0
20241016,123600,84059401,1079,1079,1079,1079,0
20241016,123500,84059401,1079,1079,1079,1079,93
20241016,123400,83959054,1082,1082,1082,1082,0
20241016,123300,83959054,1082,1082,1082,1082,20
20241016,123200,83937414,1082,1082,1082,1082,0
20241016,123100,83937414,1082,1082,1082,1082,2
20241016,123000,83935250,1082,1082,1082,1082,0
20241016,122900,83935250,1082,1082,1082,1082,0
20241016,122800,83935250,1082,1082,1082,1082,0
20241016,122700,83935250,1082,1082,1082,1082,0
20241016,122600,83935250,1082,1082,1082,1082,140
20241016,122500,83783770,1082,1082,1082,1082,0
20241016,122400,83783770,1082,1082,1082,1082,0
20241016,122300,83783770,1082,1082,1082,1082,0
20241016,122200,83783770,1082,1082,1082,1082,1342
20241016,122100,82331726,1082,1082,1082,1082,0
20241016,122000,82331726,1082,1082,1082,1082,106
20241016,121900,82217034,1082,1082,1082,1082,14
20241016,121800,82201886,1078,1078,1078,1078,0
20241016,121700,82201886,1078,1078,1078,1078,116
20241016,121600,82076838,1078,1078,1078,1078,50
20241016,121500,82022938,1078,1078,1078,1078,102
20241016,121400,81912982,1077,1077,1077,1077,472
20241016,121300,81404638,1077,1077,1077,1077,52
20241016,121200,81348634,1077,1077,1077,1077,500
20241016,121100,80810134,1077,1076,1077,1076,34
20241016,121000,80773526,1077,1077,1077,1077,2
20241016,120900,80771372,1076,1076,1076,1076,1
20241016,120800,80770296,1076,1077,1077,1076,2
20241016,120700,80768143,1077,1077,1077,1076,26
20241016,120600,80740159,1077,1077,1077,1077,108
20241016,120500,80623843,1077,1078,1078,1077,305
20241016,120400,80295318,1082,1082,1082,1077,185
20241016,120300,80095891,1082,1078,1082,1078,32
20241016,120200,80061349,1078,1078,1078,1078,36
20241016,120100,80022541,1078,1078,1082,1078,56
20241016,120000,79962157,1078,1078,1082,1078,54
20241016,115900,79903929,1083,1077,1083,1077,26
20241016,115800,79875881,1077,1077,1084,1077,46
20241016,115700,79826309,1076,1076,1076,1076,515
20241016,115600,79272169,1076,1079,1079,1076,7985
20241016,115500,70669744,1079,1079,1079,1079,0
20241016,115400,70669744,1079,1079,1079,1079,422
20241016,115300,70214406,1079,1080,1080,1079,3514
20241016,115200,66419511,1080,1080,1080,1080,122
20241016,115100,66287751,1080,1080,1080,1080,0
20241016,115000,66287751,1080,1084,1084,1080,177
20241016,114900,66096306,1084,1084,1084,1084,0
20241016,114800,66096306,1084,1084,1084,1084,0
20241016,114700,66096306,1084,1084,1084,1084,0
20241016,114600,66096306,1084,1084,1084,1084,4
20241016,114500,66091970,1084,1084,1084,1081,240
20241016,114400,65832406,1084,1084,1084,1084,15
20241016,114300,65816146,1084,1084,1084,1084,259
20241016,114200,65535390,1084,1084,1084,1084,0
20241016,114100,65535390,1084,1084,1084,1084,2
20241016,114000,65533222,1084,1084,1084,1080,57
20241016,113900,65471636,1084,1084,1084,1084,5
20241016,113800,65466216,1081,1081,1081,1081,0
20241016,113700,65466216,1081,1081,1081,1081,200
20241016,113600,65250016,1080,1084,1084,1080,3393
20241016,113500,61585174,1084,1083,1084,1083,3
20241016,113400,61581923,1081,1081,1081,1081,0
20241016,113300,61581923,1081,1081,1081,1081,0
20241016,113200,61581923,1081,1081,1081,1081,500
20241016,113100,61041423,1084,1084,1084,1084,0
20241016,113000,61041423,1084,1084,1084,1084,0
20241016,112900,61041423,1084,1082,1084,1081,505
20241016,112800,60495507,1084,1082,1084,1082,596
20241016,112700,59850627,1084,1084,1084,1084,5
20241016,112600,59845207,1084,1084,1084,1084,47
20241016,112500,59794259,1084,1084,1084,1084,41
20241016,112400,59749815,1084,1084,1084,1084,0
20241016,112300,59749815,1084,1084,1084,1084,0
20241016,112200,59749815,1084,1084,1084,1084,3
20241016,112100,59746563,1082,1082,1082,1082,38
20241016,112000,59705447,1082,1086,1086,1082,4
20241016,111900,59701111,1082,1082,1082,1082,0
20241016,111800,59701111,1082,1082,1082,1082,123
20241016,111700,59568025,1082,1082,1082,1082,30
20241016,111600,59535565,1082,1082,1082,1082,0
20241016,111500,59535565,1082,1082,1082,1082,74
20241016,111400,59455497,1082,1082,1082,1082,0
20241016,111300,59455497,1082,1082,1082,1082,4
20241016,111200,59451169,1079,1079,1079,1079,341
20241016,111100,59083230,1079,1079,1079,1079,0
20241016,111000,59083230,1079,1079,1079,1079,0
20241016,110900,59083230,1079,1079,1079,1079,6
20241016,110800,59076756,1079,1079,1079,1079,130
20241016,110700,58936486,1079,1079,1079,1079,0
20241016,110600,58936486,1079,1079,1079,1079,0
20241016,110500,58936486,1079,1079,1079,1079,0
20241016,110400,58936486,1079,1079,1079,1079,0
20241016,110300,58936486,1079,1079,1079,1079,1000
20241016,110200,57857486,1080,1081,1081,1080,248
20241016,110100,57589545,1080,1082,1082,1080,79
20241016,110000,57504223,1080,1080,1080,1080,136
20241016,105900,57357343,1080,1080,1080,1080,184
20241016,105800,57158623,1080,1080,1080,1080,100
20241016,105700,57050623,1080,1081,1081,1080,1530
20241016,105600,55397650,1082,1082,1082,1082,0
20241016,105500,55397650,1082,1081,1082,1081,313
20241016,105400,55058995,1081,1081,1081,1081,0
20241016,105300,55058995,1081,1081,1081,1081,10
20241016,105200,55048185,1082,1082,1082,1082,0
20241016,105100,55048185,1082,1082,1082,1082,1
20241016,105000,55047103,1082,1082,1082,1082,0
20241016,104900,55047103,1082,1082,1082,1082,0
20241016,104800,55047103,1082,1082,1082,1082,0
20241016,104700,55047103,1082,1082,1082,1082,185
20241016,104600,54846933,1082,1082,1082,1082,0
20241016,104500,54846933,1082,1082,1082,1082,0
20241016,104400,54846933,1082,1082,1082,1082,1
20241016,104300,54845851,1082,1082,1082,1082,1
20241016,104200,54844769,1076,1076,1076,1076,0
20241016,104100,54844769,1076,1076,1076,1076,0
20241016,104000,54844769,1076,1078,1078,1076,12000
20241016,103900,41931125,1077,1077,1077,1077,0
20241016,103800,41931125,1077,1077,1077,1077,0
20241016,103700,41931125,1077,1077,1077,1077,0
20241016,103600,41931125,1077,1077,1077,1077,0
20241016,103500,41931125,1077,1077,1077,1077,0
20241016,103400,41931125,1077,1079,1079,1077,3064
20241016,103300,38626573,1082,1081,1082,1081,41
20241016,103200,38582251,1079,1079,1079,1079,360
20241016,103100,38193811,1079,1080,1080,1079,651
20241016,103000,37491378,1080,1080,1080,1080,0
20241016,102900,37491378,1080,1082,1082,1080,1143
20241016,102800,36256754,1082,1082,1082,1082,60
20241016,102700,36191834,1081,1081,1081,1081,0
20241016,102600,36191834,1081,1081,1081,1081,100
20241016,102500,36083734,1082,1082,1082,1082,101
20241016,102400,35974452,1082,1082,1082,1082,1
20241016,102300,35973370,1082,1081,1082,1081,930
20241016,102200,34967410,1081,1081,1081,1081,0
20241016,102100,34967410,1081,1081,1081,1081,53
20241016,102000,34910117,1080,1080,1080,1080,48
20241016,101900,34858277,1080,1080,1080,1080,0
20241016,101800,34858277,1080,1080,1080,1080,0
20241016,101700,34858277,1080,1080,1080,1080,0
20241016,101600,34858277,1080,1082,1082,1080,1268
20241016,101500,33488817,1082,1082,1082,1082,1
20241016,101400,33487735,1080,1080,1080,1080,3993
20241016,101300,29175295,1081,1081,1081,1081,3
20241016,101200,29172052,1080,1082,1082,1080,3569
20241016,101100,25315253,1082,1082,1082,1082,65
20241016,101000,25244923,1081,1081,1081,1081,0
20241016,100900,25244923,1081,1081,1081,1081,0
20241016,100800,25244923,1081,1081,1081,1081,0
20241016,100700,25244923,1081,1081,1081,1081,100
20241016,100600,25136823,1081,1081,1081,1081,100
20241016,100500,25028723,1081,1081,1081,1081,74
20241016,100400,24948729,1081,1083,1083,1081,1370
20241016,100300,23466225,1085,1085,1085,1085,0
20241016,100200,23466225,1085,1085,1085,1085,0
20241016,100100,23466225,1085,1085,1085,1085,0
20241016,100000,23466225,1085,1085,1085,1085,0
20241016,095900,23466225,1085,1085,1085,1085,0
20241016,095800,23466225,1085,1085,1085,1085,0
20241016,095700,23466225,1085,1085,1085,1085,0
20241016,095600,23466225,1085,1085,1085,1085,0
20241016,095500,23466225,1085,1085,1085,1085,1
20241016,095400,23465140,1089,1089,1089,1089,0
20241016,095300,23465140,1089,1089,1089,1089,0
20241016,095200,23465140,1089,1089,1089,1089,1
20241016,095100,23464051,1089,1089,1089,1089,1
20241016,095000,23462962,1082,1086,1086,1082,1391
20241016,094900,21956164,1089,1089,1089,1089,0
20241016,094800,21956164,1089,1088,1089,1087,169
20241016,094700,21772455,1088,1088,1088,1088,0
20241016,094600,21772455,1088,1088,1088,1088,5
20241016,094500,21767015,1087,1087,1088,1087,23
20241016,094400,21742011,1088,1088,1088,1088,0
20241016,094300,21742011,1088,1085,1088,1085,101
20241016,094200,21632423,1085,1085,1085,1085,104
20241016,094100,21519583,1089,1089,1089,1089,3
20241016,094000,21516316,1089,1089,1089,1089,12
20241016,093900,21503248,1090,1090,1090,1090,2
20241016,093800,21501068,1090,1090,1090,1090,0
20241016,093700,21501068,1090,1084,1090,1084,1712
20241016,093600,19643562,1084,1084,1084,1084,1
20241016,093500,19642478,1082,1082,1082,1082,542
20241016,093400,19056034,1082,1084,1084,1082,12
20241016,093300,19043028,1084,1081,1084,1081,37
20241016,093200,19003025,1081,1082,1082,1081,60
20241016,093100,18938164,1084,1084,1084,1084,4
20241016,093000,18933828,1082,1082,1082,1082,0
20241016,092900,18933828,1082,1082,1082,1082,0
20241016,092800,18933828,1082,1083,1083,1082,575
20241016,092700,18311648,1084,1084,1084,1084,185
20241016,092600,18111108,1085,1085,1085,1085,0
20241016,092500,18111108,1085,1085,1085,1085,580
20241016,092400,17481808,1085,1085,1085,1085,301
20241016,092300,17155223,1085,1090,1090,1085,102
20241016,092200,17044543,1085,1085,1085,1085,464
20241016,092100,16541103,1087,1087,1087,1087,103
20241016,092000,16429142,1092,1090,1092,1085,46
20241016,091900,16379096,1091,1091,1091,1091,0
20241016,091800,16379096,1091,1090,1091,1090,78
20241016,091700,16294008,1092,1085,1092,1085,179
20241016,091600,16099606,1085,1085,1085,1085,0
20241016,091500,16099606,1085,1091,1091,1085,4
20241016,091400,16095254,1090,1087,1090,1079,1702
20241016,091300,14258010,1092,1092,1092,1092,3
20241016,091200,14254734,1091,1091,1091,1091,985
20241016,091100,13180099,1091,1090,1091,1090,903
20241016,091000,12195828,1087,1090,1090,1087,3
20241016,090900,12192561,1090,1084,1090,1084,4
20241016,090800,12188213,1090,1081,1090,1081,484
20241016,090700,11663804,1085,1084,1085,1084,202
20241016,090600,11444635,1085,1078,1089,1077,942
20241016,090500,10429391,1075,1089,1091,1075,302
20241016,090400,10101746,1090,1091,1091,1090,206
20241016,090300,9877002,1092,1081,1092,1076,1486
20241016,090200,8272364,1075,1090,1090,1075,2010
20241016,090100,6107084,1107,1096,1108,1094,2006
20241016,090000,3912436,1094,1096,1108,1094,3570