stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,191100,160196098,1052,1052,1052,1052,323
20241018,191000,160196098,1052,1052,1052,1052,0
20241018,190900,160196098,1052,1052,1052,1052,0
20241018,190800,160196098,1052,1052,1052,1052,0
20241018,190700,160196098,1052,1052,1052,1052,0
20241018,190600,160196098,1052,1052,1052,1052,0
20241018,190500,160196098,1052,1052,1052,1052,0
20241018,190400,160196098,1052,1052,1052,1052,0
20241018,190300,160196098,1052,1052,1052,1052,0
20241018,190200,160196098,1052,1052,1052,1052,0
20241018,190100,160196098,1052,1052,1052,1052,0
20241018,190000,160196098,1052,1052,1052,1052,0
20241018,185900,160196098,1052,1052,1052,1052,0
20241018,185800,160196098,1052,1052,1052,1052,0
20241018,185700,160196098,1052,1052,1052,1052,0
20241018,185600,160196098,1052,1052,1052,1052,0
20241018,185500,160196098,1052,1052,1052,1052,0
20241018,185400,160196098,1052,1052,1052,1052,0
20241018,185300,160196098,1052,1052,1052,1052,0
20241018,185200,160196098,1052,1052,1052,1052,0
20241018,185100,160196098,1052,1052,1052,1052,0
20241018,185000,160196098,1052,1052,1052,1052,0
20241018,184900,160196098,1052,1052,1052,1052,0
20241018,184800,160196098,1052,1052,1052,1052,0
20241018,184700,160196098,1052,1052,1052,1052,0
20241018,184600,160196098,1052,1052,1052,1052,0
20241018,184500,160196098,1052,1052,1052,1052,0
20241018,184400,160196098,1052,1052,1052,1052,0
20241018,184300,160196098,1052,1052,1052,1052,0
20241018,184200,160196098,1052,1052,1052,1052,0
20241018,184100,160196098,1052,1052,1052,1052,323
20241018,184000,160196098,1052,1052,1052,1052,0
20241018,183900,160196098,1052,1052,1052,1052,0
20241018,183800,160196098,1052,1052,1052,1052,0
20241018,183700,160196098,1052,1052,1052,1052,0
20241018,183600,160196098,1052,1052,1052,1052,0
20241018,183500,160196098,1052,1052,1052,1052,0
20241018,183400,160196098,1052,1052,1052,1052,0
20241018,183300,160196098,1052,1052,1052,1052,0
20241018,183200,160196098,1052,1052,1052,1052,0
20241018,183100,160196098,1052,1052,1052,1052,0
20241018,183000,160196098,1052,1052,1052,1052,0
20241018,182900,160196098,1052,1052,1052,1052,0
20241018,182800,160196098,1052,1052,1052,1052,0
20241018,182700,160196098,1052,1052,1052,1052,0
20241018,182600,160196098,1052,1052,1052,1052,0
20241018,182500,160196098,1052,1052,1052,1052,0
20241018,182400,160196098,1052,1052,1052,1052,0
20241018,182300,160196098,1052,1052,1052,1052,0
20241018,182200,160196098,1052,1052,1052,1052,0
20241018,182100,160196098,1052,1052,1052,1052,0
20241018,182000,160196098,1052,1052,1052,1052,0
20241018,181900,160196098,1052,1052,1052,1052,0
20241018,181800,160196098,1052,1052,1052,1052,0
20241018,181700,160196098,1052,1052,1052,1052,0
20241018,181600,160196098,1052,1052,1052,1052,0
20241018,181500,160196098,1052,1052,1052,1052,0
20241018,181400,160196098,1052,1052,1052,1052,0
20241018,181300,160196098,1052,1052,1052,1052,0
20241018,181200,160196098,1052,1052,1052,1052,0
20241018,181100,160196098,1052,1052,1052,1052,323
20241018,181000,160196098,1052,1052,1052,1052,0
20241018,180900,160196098,1052,1052,1052,1052,0
20241018,180800,160196098,1052,1052,1052,1052,0
20241018,180700,160196098,1052,1052,1052,1052,0
20241018,180600,160196098,1052,1052,1052,1052,0
20241018,180500,160196098,1052,1052,1052,1052,0
20241018,180400,160196098,1052,1052,1052,1052,0
20241018,180300,160196098,1052,1052,1052,1052,0
20241018,180200,160196098,1052,1052,1052,1052,0
20241018,180100,160196098,1052,1052,1052,1052,0
20241018,180000,160196098,1052,1052,1052,1052,0
20241018,175900,160196098,1052,1052,1052,1052,0
20241018,175800,160196098,1052,1052,1052,1052,0
20241018,175700,160196098,1052,1052,1052,1052,0
20241018,175600,160196098,1052,1052,1052,1052,0
20241018,175500,160196098,1052,1052,1052,1052,0
20241018,175400,160196098,1052,1052,1052,1052,0
20241018,175300,160196098,1052,1052,1052,1052,0
20241018,175200,160196098,1052,1052,1052,1052,0
20241018,175100,160196098,1052,1052,1052,1052,0
20241018,175000,160196098,1052,1052,1052,1052,0
20241018,174900,160196098,1052,1052,1052,1052,0
20241018,174800,160196098,1052,1052,1052,1052,0
20241018,174700,160196098,1052,1052,1052,1052,0
20241018,174600,160196098,1052,1052,1052,1052,0
20241018,174500,160196098,1052,1052,1052,1052,0
20241018,174400,160196098,1052,1052,1052,1052,0
20241018,174300,160196098,1052,1052,1052,1052,0
20241018,174200,160196098,1052,1052,1052,1052,0
20241018,174100,160196098,1052,1052,1052,1052,323
20241018,174000,160196098,1052,1052,1052,1052,0
20241018,173900,160196098,1052,1052,1052,1052,0
20241018,173800,160196098,1052,1052,1052,1052,0
20241018,173700,160196098,1052,1052,1052,1052,0
20241018,173600,160196098,1052,1052,1052,1052,0
20241018,173500,160196098,1052,1052,1052,1052,0
20241018,173400,160196098,1052,1052,1052,1052,0
20241018,173300,160196098,1052,1052,1052,1052,0
20241018,173200,160196098,1052,1052,1052,1052,0
20241018,173100,160196098,1052,1052,1052,1052,0
20241018,173000,160196098,1052,1052,1052,1052,0
20241018,172900,160196098,1052,1052,1052,1052,0
20241018,172800,160196098,1052,1052,1052,1052,0
20241018,172700,160196098,1052,1052,1052,1052,0
20241018,172600,160196098,1052,1052,1052,1052,0
20241018,172500,160196098,1052,1052,1052,1052,0
20241018,172400,160196098,1052,1052,1052,1052,0
20241018,172300,160196098,1052,1052,1052,1052,0
20241018,172200,160196098,1052,1052,1052,1052,0
20241018,172100,160196098,1052,1052,1052,1052,0
20241018,172000,160196098,1052,1052,1052,1052,0
20241018,171900,160196098,1052,1052,1052,1052,0
20241018,171800,160196098,1052,1052,1052,1052,0
20241018,171700,160196098,1052,1052,1052,1052,0
20241018,171600,160196098,1052,1052,1052,1052,0
20241018,171500,160196098,1052,1052,1052,1052,0
20241018,171400,160196098,1052,1052,1052,1052,0
20241018,171300,160196098,1052,1052,1052,1052,0
20241018,171200,160196098,1052,1052,1052,1052,0
20241018,171100,160196098,1052,1052,1052,1052,323
20241018,171000,160196098,1052,1052,1052,1052,0
20241018,170900,160196098,1052,1052,1052,1052,0
20241018,170800,160196098,1052,1052,1052,1052,0
20241018,170700,160196098,1052,1052,1052,1052,0
20241018,170600,160196098,1052,1052,1052,1052,0
20241018,170500,160196098,1052,1052,1052,1052,0
20241018,170400,160196098,1052,1052,1052,1052,0
20241018,170300,160196098,1052,1052,1052,1052,0
20241018,170200,160196098,1052,1052,1052,1052,0
20241018,170100,160196098,1052,1052,1052,1052,0
20241018,170000,160196098,1052,1052,1052,1052,0
20241018,165900,160196098,1052,1052,1052,1052,0
20241018,165800,160196098,1052,1052,1052,1052,0
20241018,165700,160196098,1052,1052,1052,1052,0
20241018,165600,160196098,1052,1052,1052,1052,0
20241018,165500,160196098,1052,1052,1052,1052,0
20241018,165400,160196098,1052,1052,1052,1052,0
20241018,165300,160196098,1052,1052,1052,1052,0
20241018,165200,160196098,1052,1052,1052,1052,0
20241018,165100,160196098,1052,1052,1052,1052,0
20241018,165000,160196098,1052,1052,1052,1052,0
20241018,164900,160196098,1052,1052,1052,1052,0
20241018,164800,160196098,1052,1052,1052,1052,0
20241018,164700,160196098,1052,1052,1052,1052,0
20241018,164600,160196098,1052,1052,1052,1052,0
20241018,164500,160196098,1052,1052,1052,1052,0
20241018,164400,160196098,1052,1052,1052,1052,0
20241018,164300,160196098,1052,1052,1052,1052,0
20241018,164200,160196098,1052,1052,1052,1052,0
20241018,164100,160196098,1052,1052,1052,1052,323
20241018,164000,160196098,1052,1052,1052,1052,0
20241018,163900,160196098,1052,1052,1052,1052,0
20241018,163800,160196098,1052,1052,1052,1052,0
20241018,163700,160196098,1052,1052,1052,1052,0
20241018,163600,160196098,1052,1052,1052,1052,0
20241018,163500,160196098,1052,1052,1052,1052,0
20241018,163400,160196098,1052,1052,1052,1052,0
20241018,163300,160196098,1052,1052,1052,1052,0
20241018,163200,160196098,1052,1052,1052,1052,0
20241018,163100,160196098,1052,1052,1052,1052,0
20241018,163000,160196098,1052,1052,1052,1052,0
20241018,162900,160196098,1052,1052,1052,1052,0
20241018,162800,160196098,1052,1052,1052,1052,0
20241018,162700,160196098,1052,1052,1052,1052,0
20241018,162600,160196098,1052,1052,1052,1052,0
20241018,162500,160196098,1052,1052,1052,1052,0
20241018,162400,160196098,1052,1052,1052,1052,0
20241018,162300,160196098,1052,1052,1052,1052,0
20241018,162200,160196098,1052,1052,1052,1052,0
20241018,162100,160196098,1052,1052,1052,1052,0
20241018,162000,160196098,1052,1052,1052,1052,0
20241018,161900,160196098,1052,1052,1052,1052,0
20241018,161800,160196098,1052,1052,1052,1052,0
20241018,161700,160196098,1052,1052,1052,1052,0
20241018,161600,160196098,1052,1052,1052,1052,0
20241018,161500,160196098,1052,1052,1052,1052,0
20241018,161400,160196098,1052,1052,1052,1052,0
20241018,161300,160196098,1052,1052,1052,1052,0
20241018,161200,160196098,1052,1052,1052,1052,0
20241018,161100,160196098,1052,1052,1052,1052,323
20241018,161000,160196098,1052,1052,1052,1052,0
20241018,160900,160196098,1052,1052,1052,1052,0
20241018,160800,160196098,1052,1052,1052,1052,0
20241018,160700,160196098,1052,1052,1052,1052,0
20241018,160600,160196098,1052,1052,1052,1052,0
20241018,160500,160196098,1052,1052,1052,1052,0
20241018,160400,160196098,1052,1052,1052,1052,0
20241018,160300,160196098,1052,1052,1052,1052,0
20241018,160200,160196098,1052,1052,1052,1052,0
20241018,160100,160196098,1052,1052,1052,1052,0
20241018,160000,160196098,1052,1052,1052,1052,0
20241018,155900,160196098,1052,1052,1052,1052,0
20241018,155800,160196098,1052,1052,1052,1052,0
20241018,155700,160196098,1052,1052,1052,1052,0
20241018,155600,160196098,1052,1052,1052,1052,0
20241018,155500,160196098,1052,1052,1052,1052,0
20241018,155400,160196098,1052,1052,1052,1052,0
20241018,155300,160196098,1052,1052,1052,1052,0
20241018,155200,160196098,1052,1052,1052,1052,0
20241018,155100,160196098,1052,1052,1052,1052,0
20241018,155000,160196098,1052,1052,1052,1052,0
20241018,154900,160196098,1052,1052,1052,1052,0
20241018,154800,160196098,1052,1052,1052,1052,0
20241018,154700,160196098,1052,1052,1052,1052,0
20241018,154600,160196098,1052,1052,1052,1052,0
20241018,154500,160196098,1052,1052,1052,1052,0
20241018,154400,160196098,1052,1052,1052,1052,0
20241018,154300,160196098,1052,1052,1052,1052,0
20241018,154200,160196098,1052,1052,1052,1052,0
20241018,154100,160196098,1052,1052,1052,1052,323
20241018,154000,160196098,1052,1052,1052,1052,0
20241018,153900,160196098,1052,1052,1052,1052,0
20241018,153800,160196098,1052,1052,1052,1052,0
20241018,153700,160196098,1052,1052,1052,1052,0
20241018,153600,160196098,1052,1052,1052,1052,0
20241018,153500,160196098,1052,1052,1052,1052,0
20241018,153400,160196098,1052,1052,1052,1052,0
20241018,153300,160196098,1052,1052,1052,1052,0
20241018,153200,160196098,1052,1052,1052,1052,0
20241018,153100,160196098,1052,1052,1052,1052,0
20241018,153000,160196098,1052,1052,1052,1052,323
20241018,152900,159856302,1060,1060,1060,1060,0
20241018,152800,159856302,1060,1060,1060,1060,0
20241018,152700,159856302,1060,1060,1060,1060,0
20241018,152600,159856302,1060,1060,1060,1060,0
20241018,152500,159856302,1060,1060,1060,1060,0
20241018,152400,159856302,1060,1060,1060,1060,0
20241018,152300,159856302,1060,1060,1060,1060,0
20241018,152200,159856302,1060,1060,1060,1060,0
20241018,152100,159856302,1060,1060,1060,1060,0
20241018,152000,159856302,1060,1060,1060,1060,0
20241018,151900,159856302,1060,1060,1060,1060,2
20241018,151800,159854182,1060,1060,1060,1060,31
20241018,151700,159821322,1060,1059,1060,1057,153
20241018,151600,159659248,1059,1059,1059,1059,0
20241018,151500,159659248,1059,1059,1059,1059,0
20241018,151400,159659248,1059,1059,1059,1059,0
20241018,151300,159659248,1059,1059,1059,1059,4
20241018,151200,159655012,1058,1055,1058,1050,785
20241018,151100,158830524,1060,1060,1060,1060,0
20241018,151000,158830524,1060,1060,1060,1060,2
20241018,150900,158828404,1060,1051,1060,1051,81
20241018,150800,158742981,1051,1051,1051,1050,686
20241018,150700,158022473,1055,1055,1055,1055,131
20241018,150600,157884268,1055,1051,1055,1051,620
20241018,150500,157232124,1055,1060,1060,1055,676
20241018,150400,156518934,1060,1059,1060,1052,758
20241018,150300,155719570,1060,1060,1060,1060,44
20241018,150200,155672930,1060,1060,1060,1060,0
20241018,150100,155672930,1060,1060,1060,1060,0
20241018,150000,155672930,1060,1060,1060,1060,0
20241018,145900,155672930,1060,1060,1060,1060,0
20241018,145800,155672930,1060,1060,1060,1059,6
20241018,145700,155666572,1060,1059,1060,1059,368
20241018,145600,155276858,1060,1060,1060,1060,4
20241018,145500,155272618,1060,1059,1060,1058,139
20241018,145400,155125433,1059,1059,1059,1059,4
20241018,145300,155121197,1057,1057,1057,1057,52
20241018,145200,155066233,1057,1059,1059,1055,1635
20241018,145100,153336247,1059,1059,1059,1059,0
20241018,145000,153336247,1059,1060,1060,1059,2005
20241018,144900,151212947,1060,1061,1061,1060,98
20241018,144800,151109062,1060,1060,1060,1060,0
20241018,144700,151109062,1060,1062,1062,1060,123
20241018,144600,150978678,1061,1061,1061,1061,200
20241018,144500,150766478,1060,1060,1060,1060,0
20241018,144400,150766478,1060,1060,1060,1060,100
20241018,144300,150660478,1062,1062,1062,1062,0
20241018,144200,150660478,1062,1062,1062,1062,0
20241018,144100,150660478,1062,1062,1062,1062,1
20241018,144000,150659416,1062,1062,1062,1062,10
20241018,143900,150648796,1062,1062,1062,1062,0
20241018,143800,150648796,1062,1062,1062,1062,0
20241018,143700,150648796,1062,1062,1062,1062,0
20241018,143600,150648796,1062,1062,1062,1062,0
20241018,143500,150648796,1062,1062,1062,1062,0
20241018,143400,150648796,1062,1062,1062,1062,0
20241018,143300,150648796,1062,1062,1062,1062,0
20241018,143200,150648796,1062,1062,1062,1062,1
20241018,143100,150647734,1062,1062,1062,1062,0
20241018,143000,150647734,1062,1062,1062,1062,0
20241018,142900,150647734,1062,1062,1062,1062,0
20241018,142800,150647734,1062,1062,1062,1062,0
20241018,142700,150647734,1062,1062,1062,1062,0
20241018,142600,150647734,1062,1062,1062,1062,6
20241018,142500,150641362,1062,1062,1062,1062,4
20241018,142400,150637114,1060,1061,1061,1060,1044
20241018,142300,149530231,1062,1062,1062,1062,4
20241018,142200,149525983,1062,1064,1064,1062,710
20241018,142100,148770921,1065,1065,1065,1065,98
20241018,142000,148666551,1065,1065,1065,1065,5
20241018,141900,148661226,1064,1064,1064,1064,479
20241018,141800,148151570,1064,1062,1064,1062,820
20241018,141700,147280712,1062,1060,1062,1060,1135
20241018,141600,146076680,1060,1057,1060,1057,401
20241018,141500,145652811,1057,1055,1057,1055,2235
20241018,141400,143293649,1054,1054,1054,1054,521
20241018,141300,142744515,1054,1054,1054,1054,475
20241018,141200,142243865,1054,1053,1054,1053,987
20241018,141100,141204550,1053,1053,1053,1053,0
20241018,141000,141204550,1053,1053,1053,1053,0
20241018,140900,141204550,1053,1053,1053,1053,2
20241018,140800,141202444,1052,1052,1052,1052,0
20241018,140700,141202444,1052,1052,1052,1052,395
20241018,140600,140786904,1052,1052,1052,1052,200
20241018,140500,140576504,1052,1052,1052,1052,0
20241018,140400,140576504,1052,1052,1052,1052,2
20241018,140300,140574400,1051,1051,1051,1051,0
20241018,140200,140574400,1051,1052,1052,1051,1403
20241018,140100,139099444,1053,1053,1053,1053,0
20241018,140000,139099444,1053,1053,1053,1053,15
20241018,135900,139083649,1056,1056,1056,1056,2
20241018,135800,139081537,1052,1055,1055,1052,300
20241018,135700,138765757,1056,1056,1056,1056,0
20241018,135600,138765757,1056,1056,1056,1056,100
20241018,135500,138660157,1056,1056,1056,1056,0
20241018,135400,138660157,1056,1056,1056,1056,19
20241018,135300,138640093,1056,1056,1056,1056,0
20241018,135200,138640093,1056,1056,1056,1056,0
20241018,135100,138640093,1056,1056,1056,1056,0
20241018,135000,138640093,1056,1056,1056,1056,120
20241018,134900,138513373,1054,1054,1054,1054,0
20241018,134800,138513373,1054,1054,1056,1054,1195
20241018,134700,137253841,1054,1054,1054,1052,318
20241018,134600,136918718,1054,1054,1054,1054,6
20241018,134500,136912394,1056,1056,1056,1056,0
20241018,134400,136912394,1056,1056,1056,1056,1
20241018,134300,136911338,1056,1056,1056,1056,51
20241018,134200,136857482,1056,1056,1056,1056,0
20241018,134100,136857482,1056,1056,1056,1056,10
20241018,134000,136846922,1051,1051,1051,1051,9
20241018,133900,136837463,1051,1051,1051,1051,137
20241018,133800,136693476,1050,1050,1050,1050,0
20241018,133700,136693476,1050,1050,1050,1050,50
20241018,133600,136640976,1050,1050,1050,1050,237
20241018,133500,136392126,1051,1051,1051,1051,21
20241018,133400,136370055,1051,1051,1051,1051,10
20241018,133300,136359545,1051,1051,1051,1051,0
20241018,133200,136359545,1051,1051,1051,1051,0
20241018,133100,136359545,1051,1051,1051,1051,0
20241018,133000,136359545,1051,1051,1051,1051,0
20241018,132900,136359545,1051,1051,1051,1051,0
20241018,132800,136359545,1051,1051,1051,1051,1253
20241018,132700,135042642,1051,1051,1051,1051,0
20241018,132600,135042642,1051,1051,1051,1051,0
20241018,132500,135042642,1051,1051,1051,1051,0
20241018,132400,135042642,1051,1051,1051,1051,206
20241018,132300,134826136,1051,1051,1051,1051,46
20241018,132200,134777790,1051,1051,1051,1051,10
20241018,132100,134767280,1050,1050,1050,1050,50
20241018,132000,134714780,1050,1050,1050,1050,6
20241018,131900,134708480,1050,1050,1050,1050,2
20241018,131800,134706380,1050,1050,1050,1050,100
20241018,131700,134601380,1050,1050,1050,1050,0
20241018,131600,134601380,1050,1051,1051,1050,667
20241018,131500,133900963,1051,1051,1051,1051,0
20241018,131400,133900963,1051,1052,1052,1051,1741
20241018,131300,132071122,1056,1056,1056,1056,0
20241018,131200,132071122,1056,1056,1056,1056,0
20241018,131100,132071122,1056,1056,1056,1056,0
20241018,131000,132071122,1056,1056,1056,1056,200
20241018,130900,131859922,1056,1056,1056,1056,0
20241018,130800,131859922,1056,1056,1056,1056,39
20241018,130700,131818738,1057,1057,1057,1057,0
20241018,130600,131818738,1057,1057,1057,1057,1
20241018,130500,131817681,1052,1055,1055,1052,5000
20241018,130400,126553058,1054,1054,1054,1054,0
20241018,130300,126553058,1054,1055,1055,1054,2285
20241018,130200,124144172,1055,1056,1056,1055,1715
20241018,130100,122334132,1056,1056,1056,1056,0
20241018,130000,122334132,1056,1056,1056,1056,0
20241018,125900,122334132,1056,1056,1056,1056,11
20241018,125800,122322516,1055,1055,1055,1055,5
20241018,125700,122317241,1055,1057,1057,1055,1350
20241018,125600,120892245,1060,1060,1060,1060,94
20241018,125500,120792605,1060,1060,1060,1060,47
20241018,125400,120742785,1060,1060,1060,1060,150
20241018,125300,120583785,1061,1059,1061,1057,926
20241018,125200,119604545,1059,1059,1059,1059,9
20241018,125100,119595014,1059,1059,1059,1058,731
20241018,125000,118821265,1058,1060,1060,1058,5010
20241018,124900,113520363,1060,1060,1060,1060,638
20241018,124800,112844083,1062,1062,1062,1062,0
20241018,124700,112844083,1062,1062,1062,1062,0
20241018,124600,112844083,1062,1062,1062,1062,0
20241018,124500,112844083,1062,1062,1062,1062,0
20241018,124400,112844083,1062,1062,1062,1062,0
20241018,124300,112844083,1062,1062,1062,1062,0
20241018,124200,112844083,1062,1062,1062,1062,1
20241018,124100,112843021,1062,1062,1062,1062,0
20241018,124000,112843021,1062,1060,1062,1060,4
20241018,123900,112838775,1060,1060,1060,1060,0
20241018,123800,112838775,1060,1060,1060,1060,0
20241018,123700,112838775,1060,1060,1060,1060,0
20241018,123600,112838775,1060,1060,1060,1060,0
20241018,123500,112838775,1060,1060,1060,1060,4
20241018,123400,112834535,1060,1060,1060,1060,300
20241018,123300,112516535,1060,1060,1060,1060,0
20241018,123200,112516535,1060,1060,1060,1060,0
20241018,123100,112516535,1060,1063,1063,1060,1507
20241018,123000,110918794,1060,1062,1062,1060,3008
20241018,122900,107729257,1063,1063,1063,1063,100
20241018,122800,107622957,1063,1063,1063,1063,0
20241018,122700,107622957,1063,1064,1064,1063,514
20241018,122600,107076063,1064,1064,1064,1064,101
20241018,122500,106968599,1065,1065,1065,1065,0
20241018,122400,106968599,1065,1065,1065,1065,0
20241018,122300,106968599,1065,1065,1065,1065,0
20241018,122200,106968599,1065,1065,1065,1065,408
20241018,122100,106534079,1066,1066,1066,1066,0
20241018,122000,106534079,1066,1067,1067,1066,327
20241018,121900,106185216,1066,1066,1066,1066,754
20241018,121800,105381452,1066,1066,1066,1066,155
20241018,121700,105216222,1066,1066,1066,1066,462
20241018,121600,104723730,1066,1066,1066,1066,1000
20241018,121500,103657730,1066,1068,1068,1066,1531
20241018,121400,102025185,1069,1069,1069,1069,15
20241018,121300,102009150,1067,1067,1067,1067,0
20241018,121200,102009150,1067,1067,1067,1067,0
20241018,121100,102009150,1067,1067,1067,1067,0
20241018,121000,102009150,1067,1067,1067,1067,70
20241018,120900,101934460,1067,1067,1067,1067,50
20241018,120800,101881110,1067,1067,1067,1067,0
20241018,120700,101881110,1067,1067,1067,1067,0
20241018,120600,101881110,1067,1067,1067,1067,95
20241018,120500,101779745,1067,1067,1067,1067,0
20241018,120400,101779745,1067,1067,1067,1067,30
20241018,120300,101747735,1067,1067,1067,1067,0
20241018,120200,101747735,1067,1067,1067,1067,81
20241018,120100,101661308,1067,1067,1067,1067,1
20241018,120000,101660241,1067,1067,1067,1067,0
20241018,115900,101660241,1067,1067,1067,1067,645
20241018,115800,100972026,1068,1068,1068,1068,200
20241018,115700,100758426,1069,1069,1069,1069,0
20241018,115600,100758426,1069,1068,1069,1068,2
20241018,115500,100756289,1068,1068,1068,1068,0
20241018,115400,100756289,1068,1068,1068,1068,0
20241018,115300,100756289,1068,1069,1069,1068,97
20241018,115200,100652640,1069,1069,1069,1069,48
20241018,115100,100601328,1069,1069,1069,1069,0
20241018,115000,100601328,1069,1069,1069,1069,147
20241018,114900,100444185,1069,1069,1069,1069,102
20241018,114800,100335147,1069,1069,1069,1069,47
20241018,114700,100284904,1069,1069,1069,1069,2
20241018,114600,100282766,1069,1069,1069,1069,0
20241018,114500,100282766,1069,1069,1069,1069,0
20241018,114400,100282766,1069,1069,1069,1069,4
20241018,114300,100278490,1069,1069,1069,1069,0
20241018,114200,100278490,1069,1071,1071,1069,105
20241018,114100,100166241,1073,1073,1073,1073,0
20241018,114000,100166241,1073,1072,1073,1072,2
20241018,113900,100164096,1075,1075,1075,1075,0
20241018,113800,100164096,1075,1075,1075,1075,1
20241018,113700,100163021,1072,1072,1072,1072,0
20241018,113600,100163021,1072,1073,1073,1072,2
20241018,113500,100160876,1075,1075,1075,1075,0
20241018,113400,100160876,1075,1075,1075,1075,0
20241018,113300,100160876,1075,1075,1075,1075,2
20241018,113200,100158726,1074,1074,1074,1074,0
20241018,113100,100158726,1074,1074,1074,1074,0
20241018,113000,100158726,1074,1074,1074,1074,1
20241018,112900,100157652,1075,1075,1075,1075,3
20241018,112800,100154427,1074,1070,1074,1067,1543
20241018,112700,98503122,1072,1071,1072,1070,115
20241018,112600,98380066,1072,1072,1072,1072,40
20241018,112500,98337186,1072,1072,1072,1072,120
20241018,112400,98208546,1072,1072,1072,1072,0
20241018,112300,98208546,1072,1072,1072,1072,4
20241018,112200,98204258,1072,1072,1072,1072,2
20241018,112100,98202114,1072,1072,1072,1072,45
20241018,112000,98153874,1075,1075,1076,1075,723
20241018,111900,97376647,1075,1075,1075,1075,2
20241018,111800,97374497,1075,1075,1075,1075,2
20241018,111700,97372347,1072,1072,1072,1072,1
20241018,111600,97371275,1075,1075,1075,1074,36
20241018,111500,97332577,1075,1075,1075,1075,4
20241018,111400,97328277,1075,1075,1075,1075,12
20241018,111300,97315377,1075,1075,1075,1075,0
20241018,111200,97315377,1075,1073,1075,1073,300
20241018,111100,96992969,1067,1067,1067,1067,0
20241018,111000,96992969,1067,1067,1067,1067,0
20241018,110900,96992969,1067,1067,1067,1067,0
20241018,110800,96992969,1067,1067,1067,1067,0
20241018,110700,96992969,1067,1069,1069,1067,457
20241018,110600,96504890,1069,1071,1071,1069,545
20241018,110500,95921586,1075,1075,1075,1075,0
20241018,110400,95921586,1075,1079,1079,1075,162
20241018,110300,95747365,1076,1076,1076,1076,14
20241018,110200,95732301,1079,1079,1079,1079,0
20241018,110100,95732301,1079,1079,1079,1079,0
20241018,110000,95732301,1079,1079,1079,1079,1
20241018,105900,95731222,1079,1079,1079,1079,2
20241018,105800,95729064,1080,1080,1080,1080,0
20241018,105700,95729064,1080,1080,1080,1080,0
20241018,105600,95729064,1080,1080,1080,1080,0
20241018,105500,95729064,1080,1080,1080,1080,0
20241018,105400,95729064,1080,1080,1080,1080,12
20241018,105300,95716104,1076,1075,1076,1075,1303
20241018,105200,94315377,1081,1081,1081,1076,3627
20241018,105100,90398516,1081,1081,1081,1081,52
20241018,105000,90342304,1081,1087,1087,1081,39
20241018,104900,90300025,1087,1087,1087,1087,90
20241018,104800,90202195,1080,1080,1080,1080,0
20241018,104700,90202195,1080,1087,1087,1080,1754
20241018,104600,88306473,1093,1097,1097,1081,2979
20241018,104500,85080742,1100,1100,1100,1100,0
20241018,104400,85080742,1100,1094,1100,1094,5500
20241018,104300,79044324,1080,1094,1094,1080,1764
20241018,104200,77131076,1094,1088,1094,1077,6804
20241018,104100,69753095,1088,1091,1093,1088,3260
20241018,104000,66194449,1093,1098,1099,1086,468
20241018,103900,65683020,1100,1085,1100,1085,2513
20241018,103800,62931279,1085,1075,1085,1075,6472
20241018,103700,55949781,1077,1075,1077,1075,489
20241018,103600,55424052,1074,1073,1075,1073,1435
20241018,103500,53884197,1073,1067,1073,1067,5595
20241018,103400,47891964,1067,1066,1067,1066,437
20241018,103300,47426067,1066,1066,1066,1066,0
20241018,103200,47426067,1066,1066,1066,1066,200
20241018,103100,47212867,1067,1067,1067,1067,278
20241018,103000,46916241,1066,1066,1066,1066,575
20241018,102900,46303291,1064,1064,1064,1064,59
20241018,102800,46240515,1064,1064,1064,1064,128
20241018,102700,46104323,1064,1065,1065,1064,988
20241018,102600,45052119,1064,1062,1064,1062,96
20241018,102500,44950079,1063,1063,1063,1063,8
20241018,102400,44941575,1066,1062,1066,1062,59
20241018,102300,44878825,1062,1062,1062,1061,43
20241018,102200,44833162,1062,1062,1062,1061,26
20241018,102100,44805551,1061,1064,1064,1061,9
20241018,102000,44795978,1063,1062,1063,1062,60
20241018,101900,44732240,1062,1063,1063,1062,48
20241018,101800,44681224,1064,1065,1065,1064,40
20241018,101700,44638656,1065,1065,1065,1065,56
20241018,101600,44579016,1065,1065,1065,1065,17
20241018,101500,44560911,1064,1063,1064,1063,16
20241018,101400,44543895,1062,1062,1063,1062,88
20241018,101300,44450423,1062,1063,1063,1062,39
20241018,101200,44408997,1065,1065,1065,1065,0
20241018,101100,44408997,1065,1064,1065,1064,9
20241018,101000,44399420,1061,1061,1061,1061,0
20241018,100900,44399420,1061,1061,1061,1061,0
20241018,100800,44399420,1061,1063,1063,1061,48
20241018,100700,44348440,1067,1067,1067,1067,0
20241018,100600,44348440,1067,1067,1067,1067,1
20241018,100500,44347373,1067,1060,1067,1060,2424
20241018,100400,41777905,1060,1057,1060,1057,174
20241018,100300,41593471,1057,1056,1057,1056,6
20241018,100200,41587130,1055,1057,1059,1052,49
20241018,100100,41535507,1059,1055,1060,1054,14
20241018,100000,41520705,1055,1056,1056,1052,1004
20241018,095900,40461325,1056,1058,1058,1056,5
20241018,095800,40456038,1060,1060,1060,1060,94
20241018,095700,40356398,1060,1060,1060,1060,0
20241018,095600,40356398,1060,1060,1060,1060,0
20241018,095500,40356398,1060,1060,1060,1060,2
20241018,095400,40354278,1060,1060,1060,1060,8
20241018,095300,40345798,1056,1059,1059,1056,9168
20241018,095200,30647740,1060,1060,1062,1060,3651
20241018,095100,26777668,1062,1063,1063,1062,2491
20241018,095000,24132004,1064,1066,1067,1064,210
20241018,094900,23908553,1067,1067,1067,1067,0
20241018,094800,23908553,1067,1067,1067,1067,0
20241018,094700,23908553,1067,1067,1067,1067,1
20241018,094600,23907486,1067,1067,1067,1067,0
20241018,094500,23907486,1067,1067,1067,1067,1
20241018,094400,23906419,1067,1067,1067,1066,186
20241018,094300,23707959,1067,1067,1067,1067,7
20241018,094200,23700490,1066,1067,1067,1066,101
20241018,094100,23592823,1067,1067,1067,1067,4
20241018,094000,23588555,1064,1064,1064,1064,5
20241018,093900,23583235,1067,1067,1067,1067,2
20241018,093800,23581101,1067,1065,1067,1065,6
20241018,093700,23574702,1064,1065,1067,1064,21
20241018,093600,23552334,1067,1067,1067,1065,5089
20241018,093500,18130912,1067,1067,1067,1067,0
20241018,093400,18130912,1067,1068,1068,1067,17
20241018,093300,18112762,1067,1068,1068,1067,14
20241018,093200,18097813,1069,1069,1069,1069,2
20241018,093100,18095675,1069,1068,1069,1068,56
20241018,093000,18035862,1069,1069,1069,1069,10
20241018,092900,18025172,1070,1067,1070,1067,166
20241018,092800,17848039,1070,1068,1070,1067,867
20241018,092700,16922905,1070,1070,1070,1070,0
20241018,092600,16922905,1070,1068,1070,1068,1046
20241018,092500,15805765,1072,1072,1072,1072,0
20241018,092400,15805765,1072,1072,1073,1067,839
20241018,092300,14906353,1073,1074,1074,1069,1273
20241018,092200,13545200,1069,1069,1069,1069,104
20241018,092100,13434024,1074,1070,1075,1069,81
20241018,092000,13347396,1075,1073,1075,1070,3647
20241018,091900,9441956,1073,1075,1076,1073,657
20241018,091800,8735283,1072,1072,1072,1072,1378
20241018,091700,7258067,1072,1072,1072,1072,602
20241018,091600,6612723,1072,1072,1072,1072,0
20241018,091500,6612723,1072,1072,1072,1072,21
20241018,091400,6590211,1072,1072,1072,1072,12
20241018,091300,6577347,1072,1072,1072,1071,17
20241018,091200,6559126,1073,1076,1077,1072,569
20241018,091100,5948673,1076,1076,1076,1076,13
20241018,091000,5934685,1077,1077,1077,1077,13
20241018,090900,5920684,1077,1077,1077,1077,11
20241018,090800,5908837,1078,1074,1078,1074,258
20241018,090700,5631628,1074,1069,1074,1069,115
20241018,090600,5508563,1068,1068,1068,1068,655
20241018,090500,4809023,1068,1068,1068,1068,1485
20241018,090400,3223043,1065,1065,1065,1065,0
20241018,090300,3223043,1065,1065,1065,1065,204
20241018,090200,3005783,1069,1068,1069,1068,10
20241018,090100,2995094,1068,1066,1068,1066,181
20241018,090000,2802128,1066,1062,1066,1062,2637