stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,194400,166814355,1681,1681,1681,1681,670
20241017,194300,166814355,1681,1681,1681,1681,0
20241017,194200,166814355,1681,1681,1681,1681,0
20241017,194100,166814355,1681,1681,1681,1681,0
20241017,194000,166814355,1681,1681,1681,1681,0
20241017,193900,166814355,1681,1681,1681,1681,0
20241017,193800,166814355,1681,1681,1681,1681,0
20241017,193700,166814355,1681,1681,1681,1681,0
20241017,193600,166814355,1681,1681,1681,1681,0
20241017,193500,166814355,1681,1681,1681,1681,0
20241017,193400,166814355,1681,1681,1681,1681,0
20241017,193300,166814355,1681,1681,1681,1681,0
20241017,193200,166814355,1681,1681,1681,1681,0
20241017,193100,166814355,1681,1681,1681,1681,0
20241017,193000,166814355,1681,1681,1681,1681,0
20241017,192900,166814355,1681,1681,1681,1681,0
20241017,192800,166814355,1681,1681,1681,1681,0
20241017,192700,166814355,1681,1681,1681,1681,0
20241017,192600,166814355,1681,1681,1681,1681,0
20241017,192500,166814355,1681,1681,1681,1681,0
20241017,192400,166814355,1681,1681,1681,1681,0
20241017,192300,166814355,1681,1681,1681,1681,0
20241017,192200,166814355,1681,1681,1681,1681,0
20241017,192100,166814355,1681,1681,1681,1681,0
20241017,192000,166814355,1681,1681,1681,1681,0
20241017,191900,166814355,1681,1681,1681,1681,0
20241017,191800,166814355,1681,1681,1681,1681,0
20241017,191700,166814355,1681,1681,1681,1681,0
20241017,191600,166814355,1681,1681,1681,1681,0
20241017,191500,166814355,1681,1681,1681,1681,0
20241017,191400,166814355,1681,1681,1681,1681,670
20241017,191300,166814355,1681,1681,1681,1681,0
20241017,191200,166814355,1681,1681,1681,1681,0
20241017,191100,166814355,1681,1681,1681,1681,0
20241017,191000,166814355,1681,1681,1681,1681,0
20241017,190900,166814355,1681,1681,1681,1681,0
20241017,190800,166814355,1681,1681,1681,1681,0
20241017,190700,166814355,1681,1681,1681,1681,0
20241017,190600,166814355,1681,1681,1681,1681,0
20241017,190500,166814355,1681,1681,1681,1681,0
20241017,190400,166814355,1681,1681,1681,1681,0
20241017,190300,166814355,1681,1681,1681,1681,0
20241017,190200,166814355,1681,1681,1681,1681,0
20241017,190100,166814355,1681,1681,1681,1681,0
20241017,190000,166814355,1681,1681,1681,1681,0
20241017,185900,166814355,1681,1681,1681,1681,0
20241017,185800,166814355,1681,1681,1681,1681,0
20241017,185700,166814355,1681,1681,1681,1681,0
20241017,185600,166814355,1681,1681,1681,1681,0
20241017,185500,166814355,1681,1681,1681,1681,0
20241017,185400,166814355,1681,1681,1681,1681,0
20241017,185300,166814355,1681,1681,1681,1681,0
20241017,185200,166814355,1681,1681,1681,1681,0
20241017,185100,166814355,1681,1681,1681,1681,0
20241017,185000,166814355,1681,1681,1681,1681,0
20241017,184900,166814355,1681,1681,1681,1681,0
20241017,184800,166814355,1681,1681,1681,1681,0
20241017,184700,166814355,1681,1681,1681,1681,0
20241017,184600,166814355,1681,1681,1681,1681,0
20241017,184500,166814355,1681,1681,1681,1681,0
20241017,184400,166814355,1681,1681,1681,1681,670
20241017,184300,166814355,1681,1681,1681,1681,0
20241017,184200,166814355,1681,1681,1681,1681,0
20241017,184100,166814355,1681,1681,1681,1681,0
20241017,184000,166814355,1681,1681,1681,1681,0
20241017,183900,166814355,1681,1681,1681,1681,0
20241017,183800,166814355,1681,1681,1681,1681,0
20241017,183700,166814355,1681,1681,1681,1681,0
20241017,183600,166814355,1681,1681,1681,1681,0
20241017,183500,166814355,1681,1681,1681,1681,0
20241017,183400,166814355,1681,1681,1681,1681,0
20241017,183300,166814355,1681,1681,1681,1681,0
20241017,183200,166814355,1681,1681,1681,1681,0
20241017,183100,166814355,1681,1681,1681,1681,0
20241017,183000,166814355,1681,1681,1681,1681,0
20241017,182900,166814355,1681,1681,1681,1681,0
20241017,182800,166814355,1681,1681,1681,1681,0
20241017,182700,166814355,1681,1681,1681,1681,0
20241017,182600,166814355,1681,1681,1681,1681,0
20241017,182500,166814355,1681,1681,1681,1681,0
20241017,182400,166814355,1681,1681,1681,1681,0
20241017,182300,166814355,1681,1681,1681,1681,0
20241017,182200,166814355,1681,1681,1681,1681,0
20241017,182100,166814355,1681,1681,1681,1681,0
20241017,182000,166814355,1681,1681,1681,1681,0
20241017,181900,166814355,1681,1681,1681,1681,0
20241017,181800,166814355,1681,1681,1681,1681,0
20241017,181700,166814355,1681,1681,1681,1681,0
20241017,181600,166814355,1681,1681,1681,1681,0
20241017,181500,166814355,1681,1681,1681,1681,0
20241017,181400,166814355,1681,1681,1681,1681,670
20241017,181300,166814355,1681,1681,1681,1681,0
20241017,181200,166814355,1681,1681,1681,1681,0
20241017,181100,166814355,1681,1681,1681,1681,0
20241017,181000,166814355,1681,1681,1681,1681,0
20241017,180900,166814355,1681,1681,1681,1681,0
20241017,180800,166814355,1681,1681,1681,1681,0
20241017,180700,166814355,1681,1681,1681,1681,0
20241017,180600,166814355,1681,1681,1681,1681,0
20241017,180500,166814355,1681,1681,1681,1681,0
20241017,180400,166814355,1681,1681,1681,1681,0
20241017,180300,166814355,1681,1681,1681,1681,0
20241017,180200,166814355,1681,1681,1681,1681,0
20241017,180100,166814355,1681,1681,1681,1681,0
20241017,180000,166814355,1681,1681,1681,1681,0
20241017,175900,166814355,1681,1681,1681,1681,0
20241017,175800,166814355,1681,1681,1681,1681,0
20241017,175700,166814355,1681,1681,1681,1681,0
20241017,175600,166814355,1681,1681,1681,1681,0
20241017,175500,166814355,1681,1681,1681,1681,0
20241017,175400,166814355,1681,1681,1681,1681,0
20241017,175300,166814355,1681,1681,1681,1681,0
20241017,175200,166814355,1681,1681,1681,1681,0
20241017,175100,166814355,1681,1681,1681,1681,0
20241017,175000,166814355,1681,1681,1681,1681,0
20241017,174900,166814355,1681,1681,1681,1681,0
20241017,174800,166814355,1681,1681,1681,1681,0
20241017,174700,166814355,1681,1681,1681,1681,0
20241017,174600,166814355,1681,1681,1681,1681,0
20241017,174500,166814355,1681,1681,1681,1681,0
20241017,174400,166814355,1681,1681,1681,1681,670
20241017,174300,166814355,1681,1681,1681,1681,0
20241017,174200,166814355,1681,1681,1681,1681,0
20241017,174100,166814355,1681,1681,1681,1681,0
20241017,174000,166814355,1681,1681,1681,1681,0
20241017,173900,166814355,1681,1681,1681,1681,0
20241017,173800,166814355,1681,1681,1681,1681,0
20241017,173700,166814355,1681,1681,1681,1681,0
20241017,173600,166814355,1681,1681,1681,1681,0
20241017,173500,166814355,1681,1681,1681,1681,0
20241017,173400,166814355,1681,1681,1681,1681,0
20241017,173300,166814355,1681,1681,1681,1681,0
20241017,173200,166814355,1681,1681,1681,1681,0
20241017,173100,166814355,1681,1681,1681,1681,0
20241017,173000,166814355,1681,1681,1681,1681,0
20241017,172900,166814355,1681,1681,1681,1681,0
20241017,172800,166814355,1681,1681,1681,1681,0
20241017,172700,166814355,1681,1681,1681,1681,0
20241017,172600,166814355,1681,1681,1681,1681,0
20241017,172500,166814355,1681,1681,1681,1681,0
20241017,172400,166814355,1681,1681,1681,1681,0
20241017,172300,166814355,1681,1681,1681,1681,0
20241017,172200,166814355,1681,1681,1681,1681,0
20241017,172100,166814355,1681,1681,1681,1681,0
20241017,172000,166814355,1681,1681,1681,1681,0
20241017,171900,166814355,1681,1681,1681,1681,0
20241017,171800,166814355,1681,1681,1681,1681,0
20241017,171700,166814355,1681,1681,1681,1681,0
20241017,171600,166814355,1681,1681,1681,1681,0
20241017,171500,166814355,1681,1681,1681,1681,0
20241017,171400,166814355,1681,1681,1681,1681,670
20241017,171300,166814355,1681,1681,1681,1681,0
20241017,171200,166814355,1681,1681,1681,1681,0
20241017,171100,166814355,1681,1681,1681,1681,0
20241017,171000,166814355,1681,1681,1681,1681,0
20241017,170900,166814355,1681,1681,1681,1681,0
20241017,170800,166814355,1681,1681,1681,1681,0
20241017,170700,166814355,1681,1681,1681,1681,0
20241017,170600,166814355,1681,1681,1681,1681,0
20241017,170500,166814355,1681,1681,1681,1681,0
20241017,170400,166814355,1681,1681,1681,1681,0
20241017,170300,166814355,1681,1681,1681,1681,0
20241017,170200,166814355,1681,1681,1681,1681,0
20241017,170100,166814355,1681,1681,1681,1681,0
20241017,170000,166814355,1681,1681,1681,1681,0
20241017,165900,166814355,1681,1681,1681,1681,0
20241017,165800,166814355,1681,1681,1681,1681,0
20241017,165700,166814355,1681,1681,1681,1681,0
20241017,165600,166814355,1681,1681,1681,1681,0
20241017,165500,166814355,1681,1681,1681,1681,0
20241017,165400,166814355,1681,1681,1681,1681,0
20241017,165300,166814355,1681,1681,1681,1681,0
20241017,165200,166814355,1681,1681,1681,1681,0
20241017,165100,166814355,1681,1681,1681,1681,0
20241017,165000,166814355,1681,1681,1681,1681,0
20241017,164900,166814355,1681,1681,1681,1681,0
20241017,164800,166814355,1681,1681,1681,1681,0
20241017,164700,166814355,1681,1681,1681,1681,0
20241017,164600,166814355,1681,1681,1681,1681,0
20241017,164500,166814355,1681,1681,1681,1681,0
20241017,164400,166814355,1681,1681,1681,1681,670
20241017,164300,166814355,1681,1681,1681,1681,0
20241017,164200,166814355,1681,1681,1681,1681,0
20241017,164100,166814355,1681,1681,1681,1681,0
20241017,164000,166814355,1681,1681,1681,1681,0
20241017,163900,166814355,1681,1681,1681,1681,0
20241017,163800,166814355,1681,1681,1681,1681,0
20241017,163700,166814355,1681,1681,1681,1681,0
20241017,163600,166814355,1681,1681,1681,1681,0
20241017,163500,166814355,1681,1681,1681,1681,0
20241017,163400,166814355,1681,1681,1681,1681,0
20241017,163300,166814355,1681,1681,1681,1681,0
20241017,163200,166814355,1681,1681,1681,1681,0
20241017,163100,166814355,1681,1681,1681,1681,0
20241017,163000,166814355,1681,1681,1681,1681,0
20241017,162900,166814355,1681,1681,1681,1681,0
20241017,162800,166814355,1681,1681,1681,1681,0
20241017,162700,166814355,1681,1681,1681,1681,0
20241017,162600,166814355,1681,1681,1681,1681,0
20241017,162500,166814355,1681,1681,1681,1681,0
20241017,162400,166814355,1681,1681,1681,1681,0
20241017,162300,166814355,1681,1681,1681,1681,0
20241017,162200,166814355,1681,1681,1681,1681,0
20241017,162100,166814355,1681,1681,1681,1681,0
20241017,162000,166814355,1681,1681,1681,1681,0
20241017,161900,166814355,1681,1681,1681,1681,0
20241017,161800,166814355,1681,1681,1681,1681,0
20241017,161700,166814355,1681,1681,1681,1681,0
20241017,161600,166814355,1681,1681,1681,1681,0
20241017,161500,166814355,1681,1681,1681,1681,0
20241017,161400,166814355,1681,1681,1681,1681,670
20241017,161300,166814355,1681,1681,1681,1681,0
20241017,161200,166814355,1681,1681,1681,1681,0
20241017,161100,166814355,1681,1681,1681,1681,0
20241017,161000,166814355,1681,1681,1681,1681,0
20241017,160900,166814355,1681,1681,1681,1681,0
20241017,160800,166814355,1681,1681,1681,1681,0
20241017,160700,166814355,1681,1681,1681,1681,0
20241017,160600,166814355,1681,1681,1681,1681,0
20241017,160500,166814355,1681,1681,1681,1681,0
20241017,160400,166814355,1681,1681,1681,1681,0
20241017,160300,166814355,1681,1681,1681,1681,0
20241017,160200,166814355,1681,1681,1681,1681,0
20241017,160100,166814355,1681,1681,1681,1681,0
20241017,160000,166814355,1681,1681,1681,1681,0
20241017,155900,166814355,1681,1681,1681,1681,0
20241017,155800,166814355,1681,1681,1681,1681,0
20241017,155700,166814355,1681,1681,1681,1681,0
20241017,155600,166814355,1681,1681,1681,1681,0
20241017,155500,166814355,1681,1681,1681,1681,0
20241017,155400,166814355,1681,1681,1681,1681,0
20241017,155300,166814355,1681,1681,1681,1681,0
20241017,155200,166814355,1681,1681,1681,1681,0
20241017,155100,166814355,1681,1681,1681,1681,0
20241017,155000,166814355,1681,1681,1681,1681,0
20241017,154900,166814355,1681,1681,1681,1681,0
20241017,154800,166814355,1681,1681,1681,1681,0
20241017,154700,166814355,1681,1681,1681,1681,0
20241017,154600,166814355,1681,1681,1681,1681,0
20241017,154500,166814355,1681,1681,1681,1681,0
20241017,154400,166814355,1681,1681,1681,1681,670
20241017,154300,166814355,1681,1681,1681,1681,0
20241017,154200,166814355,1681,1681,1681,1681,0
20241017,154100,166814355,1681,1681,1681,1681,0
20241017,154000,166814355,1681,1681,1681,1681,0
20241017,153900,166814355,1681,1681,1681,1681,0
20241017,153800,166814355,1681,1681,1681,1681,0
20241017,153700,166814355,1681,1681,1681,1681,0
20241017,153600,166814355,1681,1681,1681,1681,0
20241017,153500,166814355,1681,1681,1681,1681,0
20241017,153400,166814355,1681,1681,1681,1681,0
20241017,153300,166814355,1681,1681,1681,1681,0
20241017,153200,166814355,1681,1681,1681,1681,0
20241017,153100,166814355,1681,1681,1681,1681,0
20241017,153000,166814355,1681,1681,1681,1681,670
20241017,152900,165688085,1682,1682,1682,1682,0
20241017,152800,165688085,1682,1682,1682,1682,0
20241017,152700,165688085,1682,1682,1682,1682,0
20241017,152600,165688085,1682,1682,1682,1682,0
20241017,152500,165688085,1682,1682,1682,1682,0
20241017,152400,165688085,1682,1682,1682,1682,0
20241017,152300,165688085,1682,1682,1682,1682,0
20241017,152200,165688085,1682,1682,1682,1682,0
20241017,152100,165688085,1682,1682,1682,1682,0
20241017,152000,165688085,1682,1682,1682,1682,0
20241017,151900,165688085,1682,1673,1682,1673,340
20241017,151800,165118482,1682,1681,1682,1681,1316
20241017,151700,162905607,1682,1682,1682,1682,0
20241017,151600,162905607,1682,1681,1682,1681,5945
20241017,151500,152906389,1681,1681,1681,1681,0
20241017,151400,152906389,1681,1681,1681,1681,19
20241017,151300,152874450,1682,1682,1682,1682,0
20241017,151200,152874450,1682,1682,1682,1682,0
20241017,151100,152874450,1682,1682,1682,1682,75
20241017,151000,152748300,1682,1682,1682,1682,0
20241017,150900,152748300,1682,1682,1682,1682,1
20241017,150800,152746618,1681,1681,1681,1681,390
20241017,150700,152091028,1681,1681,1681,1681,0
20241017,150600,152091028,1681,1681,1681,1681,0
20241017,150500,152091028,1681,1681,1681,1681,50
20241017,150400,152006978,1682,1682,1682,1682,0
20241017,150300,152006978,1682,1682,1682,1682,0
20241017,150200,152006978,1682,1682,1682,1682,0
20241017,150100,152006978,1682,1668,1682,1666,1103
20241017,150000,150168077,1685,1673,1685,1668,3383
20241017,145900,144519221,1689,1689,1689,1689,0
20241017,145800,144519221,1689,1689,1689,1689,0
20241017,145700,144519221,1689,1685,1689,1685,267
20241017,145600,144069264,1685,1685,1685,1685,0
20241017,145500,144069264,1685,1685,1685,1685,9
20241017,145400,144054099,1685,1685,1685,1685,0
20241017,145300,144054099,1685,1685,1685,1685,0
20241017,145200,144054099,1685,1684,1685,1684,32
20241017,145100,144000210,1684,1684,1684,1684,1
20241017,145000,143998526,1682,1682,1682,1682,0
20241017,144900,143998526,1682,1682,1682,1682,1
20241017,144800,143996844,1672,1672,1672,1672,126
20241017,144700,143786172,1685,1685,1685,1685,0
20241017,144600,143786172,1685,1685,1685,1685,0
20241017,144500,143786172,1685,1685,1685,1685,0
20241017,144400,143786172,1685,1684,1685,1684,14
20241017,144300,143762584,1672,1677,1677,1672,131
20241017,144200,143543442,1689,1689,1689,1689,0
20241017,144100,143543442,1689,1686,1689,1686,1007
20241017,144000,141844649,1687,1687,1687,1687,0
20241017,143900,141844649,1687,1687,1687,1687,0
20241017,143800,141844649,1687,1687,1687,1687,0
20241017,143700,141844649,1687,1687,1687,1687,0
20241017,143600,141844649,1687,1687,1687,1687,0
20241017,143500,141844649,1687,1687,1687,1687,0
20241017,143400,141844649,1687,1670,1687,1669,6911
20241017,143300,130299413,1675,1675,1675,1675,0
20241017,143200,130299413,1675,1675,1675,1675,1
20241017,143100,130297738,1670,1670,1670,1670,5
20241017,143000,130289388,1675,1670,1675,1670,29
20241017,142900,130240898,1675,1675,1675,1675,0
20241017,142800,130240898,1675,1670,1675,1670,14
20241017,142700,130217503,1675,1675,1675,1675,0
20241017,142600,130217503,1675,1675,1675,1675,158
20241017,142500,129952853,1675,1675,1675,1675,2
20241017,142400,129949503,1665,1671,1671,1665,1361
20241017,142300,127680979,1675,1687,1687,1671,2155
20241017,142200,124070074,1687,1687,1687,1687,0
20241017,142100,124070074,1687,1687,1687,1687,0
20241017,142000,124070074,1687,1687,1687,1687,84
20241017,141900,123928366,1687,1687,1687,1687,0
20241017,141800,123928366,1687,1687,1687,1687,0
20241017,141700,123928366,1687,1687,1687,1687,1
20241017,141600,123926679,1686,1684,1686,1684,300
20241017,141500,123421380,1684,1684,1684,1684,0
20241017,141400,123421380,1684,1684,1684,1684,0
20241017,141300,123421380,1684,1684,1684,1684,0
20241017,141200,123421380,1684,1684,1684,1684,1
20241017,141100,123419696,1677,1677,1677,1677,0
20241017,141000,123419696,1677,1684,1684,1677,48
20241017,140900,123339048,1684,1684,1684,1684,0
20241017,140800,123339048,1684,1684,1684,1684,0
20241017,140700,123339048,1684,1684,1684,1684,1
20241017,140600,123337364,1677,1677,1677,1677,186
20241017,140500,123025442,1689,1689,1689,1689,0
20241017,140400,123025442,1689,1689,1689,1689,0
20241017,140300,123025442,1689,1689,1689,1689,0
20241017,140200,123025442,1689,1689,1689,1689,0
20241017,140100,123025442,1689,1689,1689,1689,0
20241017,140000,123025442,1689,1689,1689,1689,0
20241017,135900,123025442,1689,1689,1689,1689,0
20241017,135800,123025442,1689,1689,1689,1689,0
20241017,135700,123025442,1689,1689,1689,1689,2
20241017,135600,123022064,1689,1689,1689,1689,1
20241017,135500,123020375,1677,1677,1677,1677,3084
20241017,135400,117848507,1677,1680,1680,1677,3286
20241017,135300,112336479,1690,1690,1690,1690,0
20241017,135200,112336479,1690,1690,1690,1690,0
20241017,135100,112336479,1690,1690,1690,1690,1
20241017,135000,112334789,1677,1677,1677,1677,0
20241017,134900,112334789,1677,1685,1685,1677,1263
20241017,134800,110216059,1691,1691,1691,1691,2
20241017,134700,110212677,1692,1692,1692,1692,0
20241017,134600,110212677,1692,1692,1692,1692,0
20241017,134500,110212677,1692,1692,1692,1692,0
20241017,134400,110212677,1692,1692,1692,1692,0
20241017,134300,110212677,1692,1692,1692,1692,0
20241017,134200,110212677,1692,1692,1692,1692,0
20241017,134100,110212677,1692,1686,1692,1686,1616
20241017,134000,107488095,1692,1692,1692,1692,0
20241017,133900,107488095,1692,1692,1692,1692,1
20241017,133800,107486403,1686,1686,1686,1686,1
20241017,133700,107484717,1691,1691,1691,1691,0
20241017,133600,107484717,1691,1690,1691,1690,27
20241017,133500,107439062,1691,1691,1691,1691,0
20241017,133400,107439062,1691,1691,1691,1691,0
20241017,133300,107439062,1691,1691,1691,1691,1
20241017,133200,107437371,1690,1690,1690,1690,1
20241017,133100,107435681,1682,1682,1682,1682,1
20241017,133000,107433999,1692,1692,1692,1692,0
20241017,132900,107433999,1692,1692,1692,1692,0
20241017,132800,107433999,1692,1690,1692,1690,1578
20241017,132700,104764173,1689,1687,1689,1687,128
20241017,132600,104548234,1687,1687,1687,1681,3
20241017,132500,104543179,1686,1686,1686,1686,91
20241017,132400,104389753,1686,1686,1686,1686,1
20241017,132300,104388067,1680,1680,1680,1680,0
20241017,132200,104388067,1680,1680,1680,1680,73
20241017,132100,104265427,1680,1680,1680,1680,0
20241017,132000,104265427,1680,1680,1680,1680,0
20241017,131900,104265427,1680,1680,1680,1680,0
20241017,131800,104265427,1680,1680,1680,1680,0
20241017,131700,104265427,1680,1680,1680,1680,0
20241017,131600,104265427,1680,1680,1680,1680,0
20241017,131500,104265427,1680,1680,1680,1680,1
20241017,131400,104263747,1678,1678,1678,1678,300
20241017,131300,103760347,1680,1680,1680,1680,0
20241017,131200,103760347,1680,1680,1680,1680,0
20241017,131100,103760347,1680,1680,1680,1680,1
20241017,131000,103758667,1680,1680,1680,1680,1
20241017,130900,103756987,1678,1680,1680,1678,34
20241017,130800,103699895,1680,1680,1680,1680,0
20241017,130700,103699895,1680,1680,1680,1680,3
20241017,130600,103694855,1680,1680,1680,1680,3
20241017,130500,103689815,1670,1671,1671,1670,369
20241017,130400,103073332,1676,1676,1676,1676,0
20241017,130300,103073332,1676,1676,1676,1676,0
20241017,130200,103073332,1676,1676,1676,1676,681
20241017,130100,101931976,1678,1678,1678,1678,156
20241017,130000,101670208,1680,1680,1680,1680,0
20241017,125900,101670208,1680,1680,1680,1680,0
20241017,125800,101670208,1680,1680,1680,1680,0
20241017,125700,101670208,1680,1680,1680,1680,0
20241017,125600,101670208,1680,1680,1680,1680,0
20241017,125500,101670208,1680,1680,1680,1680,0
20241017,125400,101670208,1680,1680,1680,1680,1
20241017,125300,101668528,1678,1678,1678,1678,232
20241017,125200,101279232,1680,1680,1680,1680,5
20241017,125100,101270832,1680,1680,1680,1680,0
20241017,125000,101270832,1680,1680,1680,1680,0
20241017,124900,101270832,1680,1680,1680,1680,0
20241017,124800,101270832,1680,1680,1680,1680,0
20241017,124700,101270832,1680,1680,1680,1680,0
20241017,124600,101270832,1680,1680,1680,1680,1
20241017,124500,101269152,1678,1678,1678,1678,130
20241017,124400,101051012,1680,1680,1680,1680,0
20241017,124300,101051012,1680,1680,1680,1680,1
20241017,124200,101049332,1678,1680,1680,1678,742
20241017,124100,99803116,1679,1679,1679,1679,0
20241017,124000,99803116,1679,1679,1679,1679,40
20241017,123900,99735956,1680,1680,1680,1680,0
20241017,123800,99735956,1680,1680,1680,1680,0
20241017,123700,99735956,1680,1680,1680,1680,1
20241017,123600,99734276,1679,1680,1680,1679,2
20241017,123500,99730917,1679,1687,1687,1679,366
20241017,123400,99116196,1680,1680,1680,1680,1
20241017,123300,99114516,1687,1687,1687,1687,0
20241017,123200,99114516,1687,1686,1687,1686,3
20241017,123100,99109457,1687,1687,1687,1687,26
20241017,123000,99065595,1687,1687,1687,1687,1
20241017,122900,99063908,1686,1686,1686,1686,0
20241017,122800,99063908,1686,1686,1686,1686,0
20241017,122700,99063908,1686,1686,1686,1686,0
20241017,122600,99063908,1686,1686,1686,1686,1
20241017,122500,99062222,1685,1679,1685,1679,63
20241017,122400,98956325,1679,1679,1679,1679,50
20241017,122300,98872375,1686,1686,1686,1686,0
20241017,122200,98872375,1686,1686,1686,1686,0
20241017,122100,98872375,1686,1686,1686,1686,0
20241017,122000,98872375,1686,1686,1686,1686,0
20241017,121900,98872375,1686,1686,1686,1686,1
20241017,121800,98870689,1679,1679,1679,1679,0
20241017,121700,98870689,1679,1679,1679,1679,0
20241017,121600,98870689,1679,1678,1679,1676,500
20241017,121500,98032045,1687,1679,1687,1679,201
20241017,121400,97694558,1679,1687,1687,1679,156
20241017,121300,97431834,1694,1694,1694,1694,146
20241017,121200,97184510,1694,1694,1694,1694,0
20241017,121100,97184510,1694,1694,1694,1694,0
20241017,121000,97184510,1694,1693,1694,1693,3
20241017,120900,97179429,1682,1682,1682,1682,360
20241017,120800,96573909,1694,1694,1694,1694,1
20241017,120700,96572215,1693,1693,1693,1693,100
20241017,120600,96402915,1694,1694,1694,1694,0
20241017,120500,96402915,1694,1694,1694,1694,0
20241017,120400,96402915,1694,1694,1694,1694,0
20241017,120300,96402915,1694,1694,1694,1694,0
20241017,120200,96402915,1694,1694,1694,1694,0
20241017,120100,96402915,1694,1694,1694,1694,0
20241017,120000,96402915,1694,1694,1694,1694,0
20241017,115900,96402915,1694,1694,1694,1694,1
20241017,115800,96401221,1693,1691,1693,1691,40
20241017,115700,96333541,1685,1685,1685,1685,0
20241017,115600,96333541,1685,1683,1685,1683,4
20241017,115500,96326805,1682,1682,1682,1682,8
20241017,115400,96313349,1694,1694,1694,1694,0
20241017,115300,96313349,1694,1694,1694,1694,0
20241017,115200,96313349,1694,1694,1694,1694,0
20241017,115100,96313349,1694,1694,1694,1694,0
20241017,115000,96313349,1694,1694,1694,1694,0
20241017,114900,96313349,1694,1694,1694,1694,0
20241017,114800,96313349,1694,1694,1694,1694,0
20241017,114700,96313349,1694,1694,1694,1694,0
20241017,114600,96313349,1694,1694,1694,1694,0
20241017,114500,96313349,1694,1694,1694,1694,0
20241017,114400,96313349,1694,1694,1694,1694,0
20241017,114300,96313349,1694,1694,1694,1694,0
20241017,114200,96313349,1694,1694,1694,1694,0
20241017,114100,96313349,1694,1694,1694,1694,0
20241017,114000,96313349,1694,1694,1694,1694,0
20241017,113900,96313349,1694,1694,1694,1694,0
20241017,113800,96313349,1694,1694,1694,1694,0
20241017,113700,96313349,1694,1694,1694,1694,0
20241017,113600,96313349,1694,1684,1694,1683,572
20241017,113500,95350521,1697,1697,1697,1697,0
20241017,113400,95350521,1697,1697,1697,1697,0
20241017,113300,95350521,1697,1697,1697,1697,0
20241017,113200,95350521,1697,1697,1697,1697,0
20241017,113100,95350521,1697,1697,1697,1697,0
20241017,113000,95350521,1697,1697,1697,1697,0
20241017,112900,95350521,1697,1697,1697,1697,7
20241017,112800,95338642,1698,1698,1698,1698,0
20241017,112700,95338642,1698,1698,1698,1698,0
20241017,112600,95338642,1698,1698,1698,1698,0
20241017,112500,95338642,1698,1698,1698,1698,0
20241017,112400,95338642,1698,1698,1698,1698,1
20241017,112300,95336944,1696,1696,1696,1696,443
20241017,112200,94585616,1696,1696,1696,1696,0
20241017,112100,94585616,1696,1696,1696,1696,1
20241017,112000,94583920,1696,1696,1696,1696,0
20241017,111900,94583920,1696,1696,1696,1696,1
20241017,111800,94582224,1696,1696,1696,1696,0
20241017,111700,94582224,1696,1696,1696,1696,0
20241017,111600,94582224,1696,1696,1696,1696,0
20241017,111500,94582224,1696,1696,1696,1696,0
20241017,111400,94582224,1696,1696,1696,1696,0
20241017,111300,94582224,1696,1696,1696,1696,0
20241017,111200,94582224,1696,1696,1696,1696,0
20241017,111100,94582224,1696,1696,1696,1696,1
20241017,111000,94580528,1683,1684,1684,1683,320
20241017,110900,94041967,1698,1697,1698,1697,13
20241017,110800,94019905,1697,1697,1697,1697,13
20241017,110700,93997844,1698,1698,1698,1698,0
20241017,110600,93997844,1698,1698,1698,1698,0
20241017,110500,93997844,1698,1698,1698,1698,0
20241017,110400,93997844,1698,1698,1698,1698,0
20241017,110300,93997844,1698,1698,1698,1698,0
20241017,110200,93997844,1698,1698,1698,1698,3
20241017,110100,93992750,1698,1690,1698,1690,11
20241017,110000,93974152,1690,1682,1690,1682,6010
20241017,105900,83821730,1682,1682,1682,1682,1
20241017,105800,83820048,1674,1674,1674,1674,179
20241017,105700,83520402,1673,1673,1673,1673,449
20241017,105600,82769225,1672,1672,1672,1672,25
20241017,105500,82727425,1672,1672,1672,1672,0
20241017,105400,82727425,1672,1672,1672,1672,47
20241017,105300,82648841,1672,1672,1672,1672,2
20241017,105200,82645497,1658,1658,1658,1658,0
20241017,105100,82645497,1658,1660,1660,1658,50
20241017,105000,82562557,1673,1673,1673,1673,0
20241017,104900,82562557,1673,1673,1673,1673,1
20241017,104800,82560884,1669,1669,1669,1669,1
20241017,104700,82559215,1673,1673,1673,1673,1
20241017,104600,82557542,1672,1672,1672,1672,0
20241017,104500,82557542,1672,1671,1672,1671,293
20241017,104400,82067821,1672,1672,1672,1672,0
20241017,104300,82067821,1672,1672,1672,1672,0
20241017,104200,82067821,1672,1672,1672,1672,0
20241017,104100,82067821,1672,1672,1672,1672,0
20241017,104000,82067821,1672,1672,1672,1672,0
20241017,103900,82067821,1672,1672,1672,1672,57
20241017,103800,81972517,1657,1660,1660,1657,50
20241017,103700,81889639,1674,1674,1674,1674,0
20241017,103600,81889639,1674,1666,1674,1666,302
20241017,103500,81384504,1666,1666,1666,1666,2
20241017,103400,81381172,1657,1659,1659,1657,143
20241017,103300,81144137,1666,1666,1666,1666,0
20241017,103200,81144137,1666,1666,1666,1666,0
20241017,103100,81144137,1666,1666,1666,1666,99
20241017,103000,80979203,1666,1666,1666,1666,1
20241017,102900,80977537,1666,1666,1666,1666,1
20241017,102800,80975871,1657,1657,1657,1657,0
20241017,102700,80975871,1657,1673,1673,1657,4
20241017,102600,80969227,1657,1657,1657,1657,633
20241017,102500,79920346,1658,1658,1658,1658,175
20241017,102400,79630196,1658,1658,1658,1658,8
20241017,102300,79616932,1658,1658,1658,1658,0
20241017,102200,79616932,1658,1658,1658,1658,0
20241017,102100,79616932,1658,1684,1684,1658,31
20241017,102000,79565508,1661,1661,1661,1661,1
20241017,101900,79563847,1684,1684,1684,1684,0
20241017,101800,79563847,1684,1684,1684,1684,0
20241017,101700,79563847,1684,1663,1684,1663,3
20241017,101600,79558837,1663,1663,1663,1663,207
20241017,101500,79214596,1663,1663,1663,1663,391
20241017,101400,78564363,1663,1690,1690,1663,34
20241017,101300,78507794,1689,1689,1689,1689,14
20241017,101200,78484148,1690,1690,1690,1690,0
20241017,101100,78484148,1690,1690,1690,1690,42
20241017,101000,78413168,1691,1691,1691,1691,0
20241017,100900,78413168,1691,1690,1691,1690,15
20241017,100800,78387817,1692,1692,1692,1692,1
20241017,100700,78386125,1679,1679,1679,1679,0
20241017,100600,78386125,1679,1679,1679,1679,14
20241017,100500,78362619,1679,1680,1680,1656,42
20241017,100400,78292400,1695,1695,1695,1695,0
20241017,100300,78292400,1695,1695,1695,1695,0
20241017,100200,78292400,1695,1687,1695,1683,532
20241017,100100,77395512,1697,1697,1697,1697,0
20241017,100000,77395512,1697,1697,1697,1697,1
20241017,095900,77393815,1676,1676,1676,1676,148
20241017,095800,77145767,1671,1671,1671,1671,86
20241017,095700,77002061,1671,1671,1671,1670,120
20241017,095600,76801550,1671,1670,1671,1670,233
20241017,095500,76412363,1660,1660,1660,1660,0
20241017,095400,76412363,1660,1660,1660,1660,8217
20241017,095300,62772143,1660,1660,1660,1660,0
20241017,095200,62772143,1660,1660,1660,1660,50
20241017,095100,62689143,1660,1660,1660,1660,0
20241017,095000,62689143,1660,1660,1660,1660,0
20241017,094900,62689143,1660,1653,1660,1653,4001
20241017,094800,56075483,1660,1660,1660,1660,0
20241017,094700,56075483,1660,1660,1660,1660,420
20241017,094600,55378283,1660,1660,1660,1660,30
20241017,094500,55328483,1660,1660,1660,1660,0
20241017,094400,55328483,1660,1660,1660,1660,1
20241017,094300,55326823,1660,1660,1660,1660,11
20241017,094200,55308563,1650,1660,1660,1650,531
20241017,094100,54432073,1650,1650,1660,1650,2552
20241017,094000,50218263,1660,1660,1660,1660,99
20241017,093900,50053923,1660,1655,1660,1650,1651
20241017,093800,47322447,1655,1655,1655,1655,1
20241017,093700,47320792,1650,1650,1650,1650,0
20241017,093600,47320792,1650,1670,1670,1650,3
20241017,093500,47315804,1650,1630,1651,1630,1196
20241017,093400,45353325,1625,1645,1645,1623,2845
20241017,093300,40725350,1650,1685,1685,1650,11268
20241017,093200,21919233,1689,1687,1689,1687,55
20241017,093100,21826348,1708,1708,1708,1708,0
20241017,093000,21826348,1708,1708,1708,1708,0
20241017,092900,21826348,1708,1708,1708,1708,1
20241017,092800,21824640,1705,1705,1705,1705,0
20241017,092700,21824640,1705,1705,1705,1705,867
20241017,092600,20346405,1700,1704,1705,1700,96
20241017,092500,20182976,1705,1705,1705,1705,526
20241017,092400,19286146,1705,1705,1705,1705,0
20241017,092300,19286146,1705,1700,1705,1700,1001
20241017,092200,17584441,1705,1705,1705,1705,1
20241017,092100,17582736,1700,1700,1700,1700,0
20241017,092000,17582736,1700,1700,1700,1700,0
20241017,091900,17582736,1700,1710,1710,1700,2764
20241017,091800,12883781,1710,1710,1710,1710,0
20241017,091700,12883781,1710,1710,1710,1710,0
20241017,091600,12883781,1710,1710,1710,1710,0
20241017,091500,12883781,1710,1710,1710,1710,0
20241017,091400,12883781,1710,1710,1710,1710,61
20241017,091300,12779471,1710,1710,1710,1710,1
20241017,091200,12777761,1710,1710,1710,1710,0
20241017,091100,12777761,1710,1710,1710,1710,0
20241017,091000,12777761,1710,1710,1710,1710,0
20241017,090900,12777761,1710,1710,1710,1710,166
20241017,090800,12493901,1710,1710,1710,1710,1814
20241017,090700,9391961,1710,1710,1710,1710,984
20241017,090600,7709321,1709,1709,1709,1709,699
20241017,090500,6514730,1709,1709,1709,1709,0
20241017,090400,6514730,1709,1709,1709,1709,0
20241017,090300,6514730,1709,1709,1709,1709,0
20241017,090200,6514730,1709,1709,1709,1709,0
20241017,090100,6514730,1709,1709,1709,1684,32
20241017,090000,6460792,1684,1692,1709,1675,3830