stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,194700,352524903,1683,1683,1683,1683,2718
20241018,194600,352524903,1683,1683,1683,1683,0
20241018,194500,352524903,1683,1683,1683,1683,0
20241018,194400,352524903,1683,1683,1683,1683,0
20241018,194300,352524903,1683,1683,1683,1683,0
20241018,194200,352524903,1683,1683,1683,1683,0
20241018,194100,352524903,1683,1683,1683,1683,0
20241018,194000,352524903,1683,1683,1683,1683,0
20241018,193900,352524903,1683,1683,1683,1683,0
20241018,193800,352524903,1683,1683,1683,1683,0
20241018,193700,352524903,1683,1683,1683,1683,0
20241018,193600,352524903,1683,1683,1683,1683,0
20241018,193500,352524903,1683,1683,1683,1683,0
20241018,193400,352524903,1683,1683,1683,1683,0
20241018,193300,352524903,1683,1683,1683,1683,0
20241018,193200,352524903,1683,1683,1683,1683,0
20241018,193100,352524903,1683,1683,1683,1683,0
20241018,193000,352524903,1683,1683,1683,1683,0
20241018,192900,352524903,1683,1683,1683,1683,0
20241018,192800,352524903,1683,1683,1683,1683,0
20241018,192700,352524903,1683,1683,1683,1683,0
20241018,192600,352524903,1683,1683,1683,1683,0
20241018,192500,352524903,1683,1683,1683,1683,0
20241018,192400,352524903,1683,1683,1683,1683,0
20241018,192300,352524903,1683,1683,1683,1683,0
20241018,192200,352524903,1683,1683,1683,1683,0
20241018,192100,352524903,1683,1683,1683,1683,0
20241018,192000,352524903,1683,1683,1683,1683,0
20241018,191900,352524903,1683,1683,1683,1683,0
20241018,191800,352524903,1683,1683,1683,1683,0
20241018,191700,352524903,1683,1683,1683,1683,2718
20241018,191600,352524903,1683,1683,1683,1683,0
20241018,191500,352524903,1683,1683,1683,1683,0
20241018,191400,352524903,1683,1683,1683,1683,0
20241018,191300,352524903,1683,1683,1683,1683,0
20241018,191200,352524903,1683,1683,1683,1683,0
20241018,191100,352524903,1683,1683,1683,1683,0
20241018,191000,352524903,1683,1683,1683,1683,0
20241018,190900,352524903,1683,1683,1683,1683,0
20241018,190800,352524903,1683,1683,1683,1683,0
20241018,190700,352524903,1683,1683,1683,1683,0
20241018,190600,352524903,1683,1683,1683,1683,0
20241018,190500,352524903,1683,1683,1683,1683,0
20241018,190400,352524903,1683,1683,1683,1683,0
20241018,190300,352524903,1683,1683,1683,1683,0
20241018,190200,352524903,1683,1683,1683,1683,0
20241018,190100,352524903,1683,1683,1683,1683,0
20241018,190000,352524903,1683,1683,1683,1683,0
20241018,185900,352524903,1683,1683,1683,1683,0
20241018,185800,352524903,1683,1683,1683,1683,0
20241018,185700,352524903,1683,1683,1683,1683,0
20241018,185600,352524903,1683,1683,1683,1683,0
20241018,185500,352524903,1683,1683,1683,1683,0
20241018,185400,352524903,1683,1683,1683,1683,0
20241018,185300,352524903,1683,1683,1683,1683,0
20241018,185200,352524903,1683,1683,1683,1683,0
20241018,185100,352524903,1683,1683,1683,1683,0
20241018,185000,352524903,1683,1683,1683,1683,0
20241018,184900,352524903,1683,1683,1683,1683,0
20241018,184800,352524903,1683,1683,1683,1683,0
20241018,184700,352524903,1683,1683,1683,1683,2718
20241018,184600,352524903,1683,1683,1683,1683,0
20241018,184500,352524903,1683,1683,1683,1683,0
20241018,184400,352524903,1683,1683,1683,1683,0
20241018,184300,352524903,1683,1683,1683,1683,0
20241018,184200,352524903,1683,1683,1683,1683,0
20241018,184100,352524903,1683,1683,1683,1683,0
20241018,184000,352524903,1683,1683,1683,1683,0
20241018,183900,352524903,1683,1683,1683,1683,0
20241018,183800,352524903,1683,1683,1683,1683,0
20241018,183700,352524903,1683,1683,1683,1683,0
20241018,183600,352524903,1683,1683,1683,1683,0
20241018,183500,352524903,1683,1683,1683,1683,0
20241018,183400,352524903,1683,1683,1683,1683,0
20241018,183300,352524903,1683,1683,1683,1683,0
20241018,183200,352524903,1683,1683,1683,1683,0
20241018,183100,352524903,1683,1683,1683,1683,0
20241018,183000,352524903,1683,1683,1683,1683,0
20241018,182900,352524903,1683,1683,1683,1683,0
20241018,182800,352524903,1683,1683,1683,1683,0
20241018,182700,352524903,1683,1683,1683,1683,0
20241018,182600,352524903,1683,1683,1683,1683,0
20241018,182500,352524903,1683,1683,1683,1683,0
20241018,182400,352524903,1683,1683,1683,1683,0
20241018,182300,352524903,1683,1683,1683,1683,0
20241018,182200,352524903,1683,1683,1683,1683,0
20241018,182100,352524903,1683,1683,1683,1683,0
20241018,182000,352524903,1683,1683,1683,1683,0
20241018,181900,352524903,1683,1683,1683,1683,0
20241018,181800,352524903,1683,1683,1683,1683,0
20241018,181700,352524903,1683,1683,1683,1683,2718
20241018,181600,352524903,1683,1683,1683,1683,0
20241018,181500,352524903,1683,1683,1683,1683,0
20241018,181400,352524903,1683,1683,1683,1683,0
20241018,181300,352524903,1683,1683,1683,1683,0
20241018,181200,352524903,1683,1683,1683,1683,0
20241018,181100,352524903,1683,1683,1683,1683,0
20241018,181000,352524903,1683,1683,1683,1683,0
20241018,180900,352524903,1683,1683,1683,1683,0
20241018,180800,352524903,1683,1683,1683,1683,0
20241018,180700,352524903,1683,1683,1683,1683,0
20241018,180600,352524903,1683,1683,1683,1683,0
20241018,180500,352524903,1683,1683,1683,1683,0
20241018,180400,352524903,1683,1683,1683,1683,0
20241018,180300,352524903,1683,1683,1683,1683,0
20241018,180200,352524903,1683,1683,1683,1683,0
20241018,180100,352524903,1683,1683,1683,1683,0
20241018,180000,352524903,1683,1683,1683,1683,0
20241018,175900,352524903,1683,1683,1683,1683,0
20241018,175800,352524903,1683,1683,1683,1683,0
20241018,175700,352524903,1683,1683,1683,1683,0
20241018,175600,352524903,1683,1683,1683,1683,0
20241018,175500,352524903,1683,1683,1683,1683,0
20241018,175400,352524903,1683,1683,1683,1683,0
20241018,175300,352524903,1683,1683,1683,1683,0
20241018,175200,352524903,1683,1683,1683,1683,0
20241018,175100,352524903,1683,1683,1683,1683,0
20241018,175000,352524903,1683,1683,1683,1683,0
20241018,174900,352524903,1683,1683,1683,1683,0
20241018,174800,352524903,1683,1683,1683,1683,0
20241018,174700,352524903,1683,1683,1683,1683,2718
20241018,174600,352524903,1683,1683,1683,1683,0
20241018,174500,352524903,1683,1683,1683,1683,0
20241018,174400,352524903,1683,1683,1683,1683,0
20241018,174300,352524903,1683,1683,1683,1683,0
20241018,174200,352524903,1683,1683,1683,1683,0
20241018,174100,352524903,1683,1683,1683,1683,0
20241018,174000,352524903,1683,1683,1683,1683,0
20241018,173900,352524903,1683,1683,1683,1683,0
20241018,173800,352524903,1683,1683,1683,1683,0
20241018,173700,352524903,1683,1683,1683,1683,0
20241018,173600,352524903,1683,1683,1683,1683,0
20241018,173500,352524903,1683,1683,1683,1683,0
20241018,173400,352524903,1683,1683,1683,1683,0
20241018,173300,352524903,1683,1683,1683,1683,0
20241018,173200,352524903,1683,1683,1683,1683,0
20241018,173100,352524903,1683,1683,1683,1683,0
20241018,173000,352524903,1683,1683,1683,1683,0
20241018,172900,352524903,1683,1683,1683,1683,0
20241018,172800,352524903,1683,1683,1683,1683,0
20241018,172700,352524903,1683,1683,1683,1683,0
20241018,172600,352524903,1683,1683,1683,1683,0
20241018,172500,352524903,1683,1683,1683,1683,0
20241018,172400,352524903,1683,1683,1683,1683,0
20241018,172300,352524903,1683,1683,1683,1683,0
20241018,172200,352524903,1683,1683,1683,1683,0
20241018,172100,352524903,1683,1683,1683,1683,0
20241018,172000,352524903,1683,1683,1683,1683,0
20241018,171900,352524903,1683,1683,1683,1683,0
20241018,171800,352524903,1683,1683,1683,1683,0
20241018,171700,352524903,1683,1683,1683,1683,2718
20241018,171600,352524903,1683,1683,1683,1683,0
20241018,171500,352524903,1683,1683,1683,1683,0
20241018,171400,352524903,1683,1683,1683,1683,0
20241018,171300,352524903,1683,1683,1683,1683,0
20241018,171200,352524903,1683,1683,1683,1683,0
20241018,171100,352524903,1683,1683,1683,1683,0
20241018,171000,352524903,1683,1683,1683,1683,0
20241018,170900,352524903,1683,1683,1683,1683,0
20241018,170800,352524903,1683,1683,1683,1683,0
20241018,170700,352524903,1683,1683,1683,1683,0
20241018,170600,352524903,1683,1683,1683,1683,0
20241018,170500,352524903,1683,1683,1683,1683,0
20241018,170400,352524903,1683,1683,1683,1683,0
20241018,170300,352524903,1683,1683,1683,1683,0
20241018,170200,352524903,1683,1683,1683,1683,0
20241018,170100,352524903,1683,1683,1683,1683,0
20241018,170000,352524903,1683,1683,1683,1683,0
20241018,165900,352524903,1683,1683,1683,1683,0
20241018,165800,352524903,1683,1683,1683,1683,0
20241018,165700,352524903,1683,1683,1683,1683,0
20241018,165600,352524903,1683,1683,1683,1683,0
20241018,165500,352524903,1683,1683,1683,1683,0
20241018,165400,352524903,1683,1683,1683,1683,0
20241018,165300,352524903,1683,1683,1683,1683,0
20241018,165200,352524903,1683,1683,1683,1683,0
20241018,165100,352524903,1683,1683,1683,1683,0
20241018,165000,352524903,1683,1683,1683,1683,0
20241018,164900,352524903,1683,1683,1683,1683,0
20241018,164800,352524903,1683,1683,1683,1683,0
20241018,164700,352524903,1683,1683,1683,1683,2718
20241018,164600,352524903,1683,1683,1683,1683,0
20241018,164500,352524903,1683,1683,1683,1683,0
20241018,164400,352524903,1683,1683,1683,1683,0
20241018,164300,352524903,1683,1683,1683,1683,0
20241018,164200,352524903,1683,1683,1683,1683,0
20241018,164100,352524903,1683,1683,1683,1683,0
20241018,164000,352524903,1683,1683,1683,1683,0
20241018,163900,352524903,1683,1683,1683,1683,0
20241018,163800,352524903,1683,1683,1683,1683,0
20241018,163700,352524903,1683,1683,1683,1683,0
20241018,163600,352524903,1683,1683,1683,1683,0
20241018,163500,352524903,1683,1683,1683,1683,0
20241018,163400,352524903,1683,1683,1683,1683,0
20241018,163300,352524903,1683,1683,1683,1683,0
20241018,163200,352524903,1683,1683,1683,1683,0
20241018,163100,352524903,1683,1683,1683,1683,0
20241018,163000,352524903,1683,1683,1683,1683,0
20241018,162900,352524903,1683,1683,1683,1683,0
20241018,162800,352524903,1683,1683,1683,1683,0
20241018,162700,352524903,1683,1683,1683,1683,0
20241018,162600,352524903,1683,1683,1683,1683,0
20241018,162500,352524903,1683,1683,1683,1683,0
20241018,162400,352524903,1683,1683,1683,1683,0
20241018,162300,352524903,1683,1683,1683,1683,0
20241018,162200,352524903,1683,1683,1683,1683,0
20241018,162100,352524903,1683,1683,1683,1683,0
20241018,162000,352524903,1683,1683,1683,1683,0
20241018,161900,352524903,1683,1683,1683,1683,0
20241018,161800,352524903,1683,1683,1683,1683,0
20241018,161700,352524903,1683,1683,1683,1683,2718
20241018,161600,352524903,1683,1683,1683,1683,0
20241018,161500,352524903,1683,1683,1683,1683,0
20241018,161400,352524903,1683,1683,1683,1683,0
20241018,161300,352524903,1683,1683,1683,1683,0
20241018,161200,352524903,1683,1683,1683,1683,0
20241018,161100,352524903,1683,1683,1683,1683,0
20241018,161000,352524903,1683,1683,1683,1683,0
20241018,160900,352524903,1683,1683,1683,1683,0
20241018,160800,352524903,1683,1683,1683,1683,0
20241018,160700,352524903,1683,1683,1683,1683,0
20241018,160600,352524903,1683,1683,1683,1683,0
20241018,160500,352524903,1683,1683,1683,1683,0
20241018,160400,352524903,1683,1683,1683,1683,0
20241018,160300,352524903,1683,1683,1683,1683,0
20241018,160200,352524903,1683,1683,1683,1683,0
20241018,160100,352524903,1683,1683,1683,1683,0
20241018,160000,352524903,1683,1683,1683,1683,0
20241018,155900,352524903,1683,1683,1683,1683,0
20241018,155800,352524903,1683,1683,1683,1683,0
20241018,155700,352524903,1683,1683,1683,1683,0
20241018,155600,352524903,1683,1683,1683,1683,0
20241018,155500,352524903,1683,1683,1683,1683,0
20241018,155400,352524903,1683,1683,1683,1683,0
20241018,155300,352524903,1683,1683,1683,1683,0
20241018,155200,352524903,1683,1683,1683,1683,0
20241018,155100,352524903,1683,1683,1683,1683,0
20241018,155000,352524903,1683,1683,1683,1683,0
20241018,154900,352524903,1683,1683,1683,1683,0
20241018,154800,352524903,1683,1683,1683,1683,0
20241018,154700,352524903,1683,1683,1683,1683,2718
20241018,154600,352524903,1683,1683,1683,1683,0
20241018,154500,352524903,1683,1683,1683,1683,0
20241018,154400,352524903,1683,1683,1683,1683,0
20241018,154300,352524903,1683,1683,1683,1683,0
20241018,154200,352524903,1683,1683,1683,1683,0
20241018,154100,352524903,1683,1683,1683,1683,0
20241018,154000,352524903,1683,1683,1683,1683,0
20241018,153900,352524903,1683,1683,1683,1683,0
20241018,153800,352524903,1683,1683,1683,1683,0
20241018,153700,352524903,1683,1683,1683,1683,0
20241018,153600,352524903,1683,1683,1683,1683,0
20241018,153500,352524903,1683,1683,1683,1683,0
20241018,153400,352524903,1683,1683,1683,1683,0
20241018,153300,352524903,1683,1683,1683,1683,0
20241018,153200,352524903,1683,1683,1683,1683,0
20241018,153100,352524903,1683,1683,1683,1683,0
20241018,153000,352524903,1683,1683,1683,1683,2718
20241018,152900,347950509,1685,1685,1685,1685,0
20241018,152800,347950509,1685,1685,1685,1685,0
20241018,152700,347950509,1685,1685,1685,1685,0
20241018,152600,347950509,1685,1685,1685,1685,0
20241018,152500,347950509,1685,1685,1685,1685,0
20241018,152400,347950509,1685,1685,1685,1685,0
20241018,152300,347950509,1685,1685,1685,1685,0
20241018,152200,347950509,1685,1685,1685,1685,0
20241018,152100,347950509,1685,1685,1685,1685,0
20241018,152000,347950509,1685,1685,1685,1685,0
20241018,151900,347950509,1685,1678,1685,1678,325
20241018,151800,347403220,1678,1684,1684,1678,150
20241018,151700,347150920,1684,1680,1684,1678,913
20241018,151600,345617492,1685,1685,1685,1685,1
20241018,151500,345615807,1680,1682,1687,1680,1022
20241018,151400,343894156,1683,1686,1686,1683,3
20241018,151300,343889104,1686,1687,1687,1680,121
20241018,151200,343685608,1687,1687,1687,1687,0
20241018,151100,343685608,1687,1687,1687,1687,101
20241018,151000,343515221,1687,1677,1687,1677,306
20241018,150900,343002009,1687,1677,1687,1677,991
20241018,150800,341340092,1677,1681,1688,1676,1536
20241018,150700,338761797,1688,1688,1688,1688,0
20241018,150600,338761797,1688,1688,1688,1688,0
20241018,150500,338761797,1688,1686,1688,1680,854
20241018,150400,337325093,1688,1686,1688,1686,305
20241018,150300,336810861,1688,1688,1688,1685,506
20241018,150200,335956748,1688,1688,1688,1688,0
20241018,150100,335956748,1688,1688,1688,1688,0
20241018,150000,335956748,1688,1688,1688,1688,0
20241018,145900,335956748,1688,1688,1688,1688,7
20241018,145800,335944932,1688,1688,1688,1688,3
20241018,145700,335939868,1682,1682,1682,1682,15
20241018,145600,335914638,1681,1689,1689,1681,52
20241018,145500,335827210,1689,1689,1689,1681,49
20241018,145400,335744737,1689,1689,1689,1681,406
20241018,145300,335061363,1690,1690,1690,1690,77
20241018,145200,334931233,1690,1690,1690,1690,1000
20241018,145100,333241233,1690,1690,1690,1690,0
20241018,145000,333241233,1690,1690,1690,1690,0
20241018,144900,333241233,1690,1691,1691,1690,201
20241018,144800,332901542,1689,1691,1691,1681,94
20241018,144700,332743393,1690,1690,1690,1690,0
20241018,144600,332743393,1690,1690,1690,1690,2
20241018,144500,332740013,1691,1691,1691,1691,0
20241018,144400,332740013,1691,1691,1691,1691,0
20241018,144300,332740013,1691,1691,1691,1691,0
20241018,144200,332740013,1691,1691,1691,1691,10
20241018,144100,332723103,1692,1683,1692,1683,81
20241018,144000,332586771,1692,1692,1692,1692,1
20241018,143900,332585079,1681,1681,1681,1681,977
20241018,143800,330942742,1692,1692,1692,1692,7
20241018,143700,330930898,1692,1692,1692,1692,0
20241018,143600,330930898,1692,1692,1692,1692,0
20241018,143500,330930898,1692,1692,1692,1692,1
20241018,143400,330929206,1680,1692,1692,1680,2
20241018,143300,330925834,1683,1683,1683,1683,92
20241018,143200,330770998,1683,1683,1683,1683,200
20241018,143100,330434398,1683,1683,1683,1683,180
20241018,143000,330131458,1683,1683,1683,1683,0
20241018,142900,330131458,1683,1683,1683,1683,328
20241018,142800,329579434,1693,1692,1693,1683,512
20241018,142700,328716570,1693,1692,1693,1692,2
20241018,142600,328713185,1693,1693,1693,1692,3
20241018,142500,328708107,1693,1693,1693,1691,11
20241018,142400,328689487,1694,1686,1694,1686,867
20241018,142300,327221934,1686,1686,1686,1686,20
20241018,142200,327188214,1695,1695,1695,1695,4
20241018,142100,327181434,1696,1694,1696,1694,606
20241018,142000,326154820,1691,1682,1691,1682,15105
20241018,141900,300647705,1682,1682,1682,1682,6
20241018,141800,300637613,1681,1680,1682,1680,7936
20241018,141700,287293862,1680,1680,1680,1680,0
20241018,141600,287293862,1680,1680,1680,1680,2
20241018,141500,287290502,1680,1680,1680,1675,5009
20241018,141400,278899104,1680,1680,1680,1680,0
20241018,141300,278899104,1680,1679,1680,1679,10
20241018,141200,278882305,1678,1675,1678,1675,36
20241018,141100,278821927,1678,1678,1678,1678,0
20241018,141000,278821927,1678,1675,1678,1675,1572
20241018,140900,276184381,1678,1676,1678,1675,101
20241018,140800,276015173,1678,1678,1678,1678,5
20241018,140700,276006783,1678,1678,1678,1678,325
20241018,140600,275461433,1678,1678,1678,1678,501
20241018,140500,274620755,1675,1675,1675,1675,200
20241018,140400,274285755,1678,1678,1678,1678,205
20241018,140300,273941765,1678,1678,1678,1678,10
20241018,140200,273924985,1678,1678,1678,1678,0
20241018,140100,273924985,1678,1678,1678,1678,1002
20241018,140000,272243629,1678,1678,1678,1678,0
20241018,135900,272243629,1678,1678,1678,1678,2
20241018,135800,272240273,1678,1678,1678,1678,0
20241018,135700,272240273,1678,1675,1678,1675,104
20241018,135600,272065770,1679,1676,1679,1675,151
20241018,135500,271812426,1679,1679,1679,1679,0
20241018,135400,271812426,1679,1679,1679,1679,0
20241018,135300,271812426,1679,1679,1679,1679,4
20241018,135200,271805710,1675,1676,1676,1675,233
20241018,135100,271415402,1677,1679,1679,1677,217
20241018,135000,271051489,1679,1679,1679,1679,1
20241018,134900,271049810,1679,1679,1679,1679,2
20241018,134800,271046452,1679,1679,1679,1679,20
20241018,134700,271012872,1680,1680,1680,1680,3
20241018,134600,271007832,1675,1675,1675,1675,0
20241018,134500,271007832,1675,1679,1679,1675,404
20241018,134400,270330768,1679,1676,1679,1676,43
20241018,134300,270258697,1680,1680,1680,1680,0
20241018,134200,270258697,1680,1680,1680,1680,0
20241018,134100,270258697,1680,1680,1680,1680,0
20241018,134000,270258697,1680,1680,1680,1680,0
20241018,133900,270258697,1680,1680,1680,1680,0
20241018,133800,270258697,1680,1675,1680,1675,407
20241018,133700,269576967,1680,1680,1680,1680,2
20241018,133600,269573607,1680,1680,1680,1680,17
20241018,133500,269545047,1680,1680,1680,1680,0
20241018,133400,269545047,1680,1680,1680,1680,0
20241018,133300,269545047,1680,1680,1680,1680,0
20241018,133200,269545047,1680,1680,1680,1680,100
20241018,133100,269377047,1680,1675,1680,1674,201
20241018,133000,269040566,1680,1680,1680,1680,11
20241018,132900,269022086,1680,1680,1680,1680,1
20241018,132800,269020406,1680,1680,1680,1680,5
20241018,132700,269012006,1680,1680,1680,1680,1
20241018,132600,269010326,1674,1682,1682,1674,1780
20241018,132500,266028782,1682,1682,1682,1682,0
20241018,132400,266028782,1682,1682,1682,1682,500
20241018,132300,265187782,1682,1682,1682,1682,15
20241018,132200,265162552,1682,1674,1682,1674,3003
20241018,132100,260135514,1682,1675,1682,1674,580
20241018,132000,259164546,1682,1682,1682,1682,10
20241018,131900,259147726,1682,1682,1682,1682,50
20241018,131800,259063626,1682,1682,1682,1674,102
20241018,131700,258892862,1674,1676,1676,1674,2000
20241018,131600,255541751,1682,1682,1682,1682,0
20241018,131500,255541751,1682,1682,1682,1682,0
20241018,131400,255541751,1682,1676,1682,1676,581
20241018,131300,254567989,1676,1677,1677,1676,880
20241018,131200,253092989,1683,1683,1683,1683,1
20241018,131100,253091306,1680,1680,1680,1680,1850
20241018,131000,249983306,1684,1684,1684,1684,1
20241018,130900,249981622,1684,1684,1684,1684,0
20241018,130800,249981622,1684,1684,1684,1684,0
20241018,130700,249981622,1684,1680,1684,1680,14
20241018,130600,249958098,1684,1684,1684,1684,2
20241018,130500,249954730,1684,1684,1684,1684,217
20241018,130400,249589302,1677,1684,1684,1677,81
20241018,130300,249453458,1677,1677,1677,1677,388
20241018,130200,248802782,1677,1677,1677,1677,0
20241018,130100,248802782,1677,1678,1678,1677,667
20241018,130000,247684182,1678,1678,1678,1678,1
20241018,125900,247682504,1678,1684,1684,1678,3
20241018,125800,247677458,1677,1677,1677,1677,386
20241018,125700,247030136,1677,1679,1680,1677,1935
20241018,125600,243783528,1679,1679,1679,1679,116
20241018,125500,243588764,1680,1680,1680,1680,1
20241018,125400,243587084,1680,1680,1680,1680,62
20241018,125300,243482924,1680,1680,1680,1680,17
20241018,125200,243454364,1680,1680,1680,1680,461
20241018,125100,242679884,1681,1681,1681,1681,35
20241018,125000,242621049,1680,1681,1681,1680,9
20241018,124900,242605922,1681,1681,1681,1681,15
20241018,124800,242580707,1681,1681,1681,1681,274
20241018,124700,242120113,1681,1681,1681,1681,2
20241018,124600,242116751,1680,1685,1685,1680,705
20241018,124500,240932330,1685,1685,1685,1685,5
20241018,124400,240923905,1685,1685,1685,1685,0
20241018,124300,240923905,1685,1685,1685,1685,0
20241018,124200,240923905,1685,1680,1685,1680,49
20241018,124100,240841580,1685,1685,1685,1685,0
20241018,124000,240841580,1685,1680,1685,1679,201
20241018,123900,240504045,1686,1686,1686,1686,14
20241018,123800,240480441,1686,1686,1686,1686,60
20241018,123700,240379281,1686,1686,1686,1686,0
20241018,123600,240379281,1686,1686,1686,1686,0
20241018,123500,240379281,1686,1686,1686,1686,101
20241018,123400,240208995,1678,1686,1686,1678,50
20241018,123300,240125001,1686,1686,1686,1686,29
20241018,123200,240076107,1686,1682,1686,1681,53
20241018,123100,239986959,1682,1686,1686,1682,234
20241018,123000,239592451,1686,1683,1686,1676,1382
20241018,122900,237274060,1684,1680,1684,1680,5
20241018,122800,237265650,1680,1680,1680,1680,1
20241018,122700,237263970,1685,1680,1685,1680,101
20241018,122600,237093805,1685,1680,1685,1680,6
20241018,122500,237083710,1679,1678,1679,1678,2
20241018,122400,237080353,1678,1678,1678,1678,110
20241018,122300,236895773,1677,1677,1678,1676,66
20241018,122200,236785092,1677,1678,1678,1677,145
20241018,122100,236541922,1677,1676,1685,1676,34
20241018,122000,236484713,1676,1676,1676,1676,1
20241018,121900,236483037,1685,1681,1685,1675,512
20241018,121800,235625370,1681,1675,1684,1675,25
20241018,121700,235583390,1677,1675,1686,1675,47
20241018,121600,235504347,1675,1678,1688,1675,532
20241018,121500,234611952,1677,1677,1680,1676,11
20241018,121400,234593495,1676,1675,1680,1675,25
20241018,121300,234551514,1680,1678,1680,1678,151
20241018,121200,234297837,1675,1680,1683,1675,611
20241018,121100,233274187,1679,1673,1679,1673,11755
20241018,121000,213581686,1673,1673,1673,1673,1
20241018,120900,213580013,1673,1675,1675,1673,115
20241018,120800,213387614,1673,1673,1673,1673,1000
20241018,120700,211714614,1675,1675,1675,1675,103
20241018,120600,211542089,1677,1672,1677,1672,206
20241018,120500,211197652,1672,1677,1677,1672,13456
20241018,120400,188682249,1677,1678,1678,1675,3325
20241018,120300,183110483,1678,1678,1678,1678,41
20241018,120200,183041685,1678,1679,1679,1678,959
20241018,120100,181432468,1679,1679,1679,1679,1
20241018,120000,181430789,1683,1679,1683,1678,403
20241018,115900,180754242,1679,1681,1686,1678,1379
20241018,115800,178439090,1689,1685,1689,1681,41
20241018,115700,178370081,1685,1690,1690,1685,2
20241018,115600,178366706,1680,1682,1690,1680,10082
20241018,115500,161422315,1690,1686,1690,1683,846
20241018,115400,159998274,1690,1690,1690,1690,15
20241018,115300,159972924,1690,1690,1690,1690,0
20241018,115200,159972924,1690,1689,1690,1689,8
20241018,115100,159959410,1690,1690,1690,1690,6
20241018,115000,159949270,1691,1691,1691,1691,0
20241018,114900,159949270,1691,1691,1691,1691,2
20241018,114800,159945888,1691,1691,1691,1691,0
20241018,114700,159945888,1691,1691,1691,1691,2
20241018,114600,159942506,1691,1691,1691,1691,0
20241018,114500,159942506,1691,1691,1691,1691,2
20241018,114400,159939124,1691,1691,1691,1691,1
20241018,114300,159937433,1682,1683,1683,1682,274
20241018,114200,159476560,1692,1692,1692,1692,0
20241018,114100,159476560,1692,1692,1692,1692,6
20241018,114000,159466408,1692,1682,1692,1682,3992
20241018,113900,152751824,1682,1692,1692,1682,1042
20241018,113800,150998569,1693,1693,1693,1693,0
20241018,113700,150998569,1693,1693,1693,1693,0
20241018,113600,150998569,1693,1685,1693,1685,492
20241018,113500,150169541,1693,1693,1693,1689,85
20241018,113400,150025960,1689,1693,1693,1689,2
20241018,113300,150022578,1693,1689,1693,1689,21
20241018,113200,149987093,1693,1693,1693,1683,7
20241018,113100,149975262,1693,1693,1693,1693,0
20241018,113000,149975262,1693,1693,1693,1693,1
20241018,112900,149973569,1681,1684,1694,1681,2209
20241018,112800,146255536,1682,1682,1682,1682,39
20241018,112700,146189938,1685,1685,1685,1685,5
20241018,112600,146181513,1685,1686,1686,1681,1103
20241018,112500,144322893,1688,1688,1688,1688,10
20241018,112400,144306013,1688,1688,1688,1688,0
20241018,112300,144306013,1688,1690,1690,1688,471
20241018,112200,143510165,1695,1695,1695,1695,1
20241018,112100,143508470,1688,1688,1688,1688,39
20241018,112000,143442638,1688,1686,1688,1686,215
20241018,111900,143079850,1686,1690,1690,1679,3918
20241018,111800,136476735,1696,1696,1696,1696,44
20241018,111700,136402111,1696,1691,1698,1688,10476
20241018,111600,118695042,1691,1693,1698,1691,3406
20241018,111500,112932134,1698,1693,1698,1693,135
20241018,111400,112703574,1698,1694,1698,1693,253
20241018,111300,112275205,1696,1697,1699,1693,1386
20241018,111200,109926504,1697,1697,1699,1697,54
20241018,111100,109834858,1699,1697,1699,1696,565
20241018,111000,108875003,1699,1701,1701,1699,4
20241018,110900,108868205,1695,1695,1695,1695,150
20241018,110800,108613955,1702,1702,1702,1698,3690
20241018,110700,102341184,1702,1702,1702,1702,1
20241018,110600,102339482,1708,1708,1708,1708,2
20241018,110500,102336066,1702,1709,1709,1702,406
20241018,110400,101645047,1701,1703,1703,1701,682
20241018,110300,100483603,1710,1710,1710,1710,1
20241018,110200,100481893,1705,1706,1706,1705,1173
20241018,110100,98481927,1706,1706,1706,1706,110
20241018,110000,98294267,1705,1706,1706,1705,2913
20241018,105900,93327306,1706,1707,1707,1706,100
20241018,105800,93156651,1706,1706,1706,1706,0
20241018,105700,93156651,1706,1706,1706,1706,0
20241018,105600,93156651,1706,1706,1706,1706,80
20241018,105500,93020171,1707,1707,1707,1707,520
20241018,105400,92132531,1706,1706,1714,1706,1013
20241018,105300,90403544,1707,1709,1709,1707,3147
20241018,105200,85030316,1709,1709,1709,1709,0
20241018,105100,85030316,1709,1709,1709,1709,3
20241018,105000,85025189,1709,1711,1711,1709,523
20241018,104900,84131379,1714,1714,1714,1714,0
20241018,104800,84131379,1714,1714,1714,1714,3
20241018,104700,84126237,1712,1712,1712,1712,1
20241018,104600,84124525,1714,1714,1714,1714,0
20241018,104500,84124525,1714,1714,1714,1714,10
20241018,104400,84107385,1714,1714,1714,1714,0
20241018,104300,84107385,1714,1714,1714,1713,4
20241018,104200,84100530,1709,1720,1720,1709,4001
20241018,104100,77261409,1710,1720,1720,1710,2030
20241018,104000,73789457,1720,1720,1720,1720,0
20241018,103900,73789457,1720,1720,1720,1720,1
20241018,103800,73787737,1719,1719,1719,1719,0
20241018,103700,73787737,1719,1719,1719,1719,0
20241018,103600,73787737,1719,1719,1719,1719,29
20241018,103500,73737886,1720,1720,1720,1720,1
20241018,103400,73736166,1720,1712,1720,1712,380
20241018,103300,73085598,1713,1718,1718,1713,203
20241018,103200,72737854,1713,1713,1713,1713,2
20241018,103100,72734428,1720,1720,1720,1714,1020
20241018,103000,70986136,1714,1718,1719,1714,1588
20241018,102900,68262109,1720,1720,1720,1720,1
20241018,102800,68260389,1718,1718,1718,1718,3
20241018,102700,68255235,1721,1721,1721,1721,1
20241018,102600,68253514,1721,1721,1721,1721,0
20241018,102500,68253514,1721,1718,1721,1718,11
20241018,102400,68234610,1717,1717,1717,1717,0
20241018,102300,68234610,1717,1717,1717,1717,16
20241018,102200,68207138,1721,1721,1721,1721,0
20241018,102100,68207138,1721,1721,1721,1721,0
20241018,102000,68207138,1721,1721,1721,1721,0
20241018,101900,68207138,1721,1721,1721,1721,0
20241018,101800,68207138,1721,1721,1721,1721,0
20241018,101700,68207138,1721,1721,1721,1721,0
20241018,101600,68207138,1721,1721,1721,1721,0
20241018,101500,68207138,1721,1721,1721,1721,90
20241018,101400,68052248,1721,1721,1721,1721,65
20241018,101300,67940383,1722,1722,1722,1722,10
20241018,101200,67923163,1722,1722,1722,1722,0
20241018,101100,67923163,1722,1722,1722,1722,0
20241018,101000,67923163,1722,1722,1722,1722,0
20241018,100900,67923163,1722,1722,1722,1722,0
20241018,100800,67923163,1722,1722,1722,1714,4
20241018,100700,67916283,1714,1714,1714,1714,1
20241018,100600,67914569,1722,1722,1722,1722,0
20241018,100500,67914569,1722,1722,1722,1722,0
20241018,100400,67914569,1722,1722,1722,1722,102
20241018,100300,67738925,1723,1723,1723,1723,0
20241018,100200,67738925,1723,1723,1723,1723,0
20241018,100100,67738925,1723,1723,1723,1723,0
20241018,100000,67738925,1723,1723,1723,1723,2000
20241018,095900,64292925,1723,1723,1723,1723,0
20241018,095800,64292925,1723,1712,1723,1712,57
20241018,095700,64195319,1712,1712,1712,1712,379
20241018,095600,63546471,1712,1715,1715,1712,80
20241018,095500,63409505,1720,1720,1720,1720,0
20241018,095400,63409505,1720,1720,1720,1720,0
20241018,095300,63409505,1720,1719,1720,1719,500
20241018,095200,62549926,1712,1713,1713,1712,2096
20241018,095100,58960587,1713,1714,1714,1713,2641
20241018,095000,54435754,1714,1716,1716,1714,665
20241018,094900,53294632,1719,1719,1719,1719,20
20241018,094800,53260252,1719,1719,1719,1719,0
20241018,094700,53260252,1719,1719,1719,1719,0
20241018,094600,53260252,1719,1719,1719,1719,2
20241018,094500,53256814,1716,1716,1716,1716,0
20241018,094400,53256814,1716,1719,1719,1716,12
20241018,094300,53236189,1719,1719,1719,1719,0
20241018,094200,53236189,1719,1716,1719,1716,332
20241018,094100,52666462,1716,1714,1716,1714,196
20241018,094000,52330476,1714,1716,1716,1714,571
20241018,093900,51351678,1716,1716,1716,1716,1
20241018,093800,51349962,1719,1720,1720,1719,5318
20241018,093700,42203183,1720,1721,1721,1720,985
20241018,093600,40508260,1721,1723,1723,1720,321
20241018,093500,39955763,1723,1723,1723,1723,0
20241018,093400,39955763,1723,1723,1723,1723,0
20241018,093300,39955763,1723,1723,1723,1723,100
20241018,093200,39783463,1724,1720,1725,1720,892
20241018,093100,38249214,1725,1725,1725,1725,2615
20241018,093000,33738339,1728,1728,1728,1728,50
20241018,092900,33651939,1728,1728,1728,1728,1
20241018,092800,33650211,1720,1728,1728,1720,288
20241018,092700,33153843,1729,1728,1729,1728,5
20241018,092600,33145200,1720,1720,1720,1720,34
20241018,092500,33086720,1720,1719,1720,1719,401
20241018,092400,32397100,1720,1720,1720,1720,0
20241018,092300,32397100,1720,1720,1720,1720,3
20241018,092200,32391940,1720,1721,1721,1711,4598
20241018,092100,24484676,1726,1726,1726,1726,287
20241018,092000,23989314,1733,1732,1733,1732,400
20241018,091900,23296411,1726,1732,1732,1726,372
20241018,091800,22653235,1730,1730,1731,1730,1415
20241018,091700,20205178,1730,1730,1730,1730,1
20241018,091600,20203448,1726,1726,1730,1726,131
20241018,091500,19977338,1726,1725,1726,1725,1098
20241018,091400,18082218,1724,1722,1724,1722,1216
20241018,091300,15987407,1722,1722,1722,1722,0
20241018,091200,15987407,1722,1722,1722,1722,0
20241018,091100,15987407,1722,1722,1722,1722,1
20241018,091000,15985685,1719,1720,1720,1719,1019
20241018,090900,14233781,1723,1719,1723,1719,1191
20241018,090800,12186064,1719,1719,1723,1719,142
20241018,090700,11941838,1723,1719,1723,1719,107
20241018,090600,11757485,1719,1718,1719,1718,1029
20241018,090500,9989443,1718,1713,1718,1708,2110
20241018,090400,6368665,1714,1714,1714,1714,0
20241018,090300,6368665,1714,1709,1714,1707,3264
20241018,090200,795040,1714,1714,1714,1714,0
20241018,090100,795040,1714,1709,1714,1709,449
20241018,090000,27424,1714,1714,1714,1714,16