stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,200300,61911594,1443,1443,1443,1443,3269
20241014,200200,61911594,1443,1443,1443,1443,0
20241014,200100,61911594,1443,1443,1443,1443,0
20241014,200000,61911594,1443,1443,1443,1443,0
20241014,195900,61911594,1443,1443,1443,1443,0
20241014,195800,61911594,1443,1443,1443,1443,0
20241014,195700,61911594,1443,1443,1443,1443,0
20241014,195600,61911594,1443,1443,1443,1443,0
20241014,195500,61911594,1443,1443,1443,1443,0
20241014,195400,61911594,1443,1443,1443,1443,0
20241014,195300,61911594,1443,1443,1443,1443,0
20241014,195200,61911594,1443,1443,1443,1443,0
20241014,195100,61911594,1443,1443,1443,1443,0
20241014,195000,61911594,1443,1443,1443,1443,0
20241014,194900,61911594,1443,1443,1443,1443,0
20241014,194800,61911594,1443,1443,1443,1443,0
20241014,194700,61911594,1443,1443,1443,1443,0
20241014,194600,61911594,1443,1443,1443,1443,0
20241014,194500,61911594,1443,1443,1443,1443,0
20241014,194400,61911594,1443,1443,1443,1443,0
20241014,194300,61911594,1443,1443,1443,1443,0
20241014,194200,61911594,1443,1443,1443,1443,0
20241014,194100,61911594,1443,1443,1443,1443,0
20241014,194000,61911594,1443,1443,1443,1443,0
20241014,193900,61911594,1443,1443,1443,1443,0
20241014,193800,61911594,1443,1443,1443,1443,0
20241014,193700,61911594,1443,1443,1443,1443,0
20241014,193600,61911594,1443,1443,1443,1443,0
20241014,193500,61911594,1443,1443,1443,1443,0
20241014,193400,61911594,1443,1443,1443,1443,0
20241014,193300,61911594,1443,1443,1443,1443,3269
20241014,193200,61911594,1443,1443,1443,1443,0
20241014,193100,61911594,1443,1443,1443,1443,0
20241014,193000,61911594,1443,1443,1443,1443,0
20241014,192900,61911594,1443,1443,1443,1443,0
20241014,192800,61911594,1443,1443,1443,1443,0
20241014,192700,61911594,1443,1443,1443,1443,0
20241014,192600,61911594,1443,1443,1443,1443,0
20241014,192500,61911594,1443,1443,1443,1443,0
20241014,192400,61911594,1443,1443,1443,1443,0
20241014,192300,61911594,1443,1443,1443,1443,0
20241014,192200,61911594,1443,1443,1443,1443,0
20241014,192100,61911594,1443,1443,1443,1443,0
20241014,192000,61911594,1443,1443,1443,1443,0
20241014,191900,61911594,1443,1443,1443,1443,0
20241014,191800,61911594,1443,1443,1443,1443,0
20241014,191700,61911594,1443,1443,1443,1443,0
20241014,191600,61911594,1443,1443,1443,1443,0
20241014,191500,61911594,1443,1443,1443,1443,0
20241014,191400,61911594,1443,1443,1443,1443,0
20241014,191300,61911594,1443,1443,1443,1443,0
20241014,191200,61911594,1443,1443,1443,1443,0
20241014,191100,61911594,1443,1443,1443,1443,0
20241014,191000,61911594,1443,1443,1443,1443,0
20241014,190900,61911594,1443,1443,1443,1443,0
20241014,190800,61911594,1443,1443,1443,1443,0
20241014,190700,61911594,1443,1443,1443,1443,0
20241014,190600,61911594,1443,1443,1443,1443,0
20241014,190500,61911594,1443,1443,1443,1443,0
20241014,190400,61911594,1443,1443,1443,1443,0
20241014,190300,61911594,1443,1443,1443,1443,3269
20241014,190200,61911594,1443,1443,1443,1443,0
20241014,190100,61911594,1443,1443,1443,1443,0
20241014,190000,61911594,1443,1443,1443,1443,0
20241014,185900,61911594,1443,1443,1443,1443,0
20241014,185800,61911594,1443,1443,1443,1443,0
20241014,185700,61911594,1443,1443,1443,1443,0
20241014,185600,61911594,1443,1443,1443,1443,0
20241014,185500,61911594,1443,1443,1443,1443,0
20241014,185400,61911594,1443,1443,1443,1443,0
20241014,185300,61911594,1443,1443,1443,1443,0
20241014,185200,61911594,1443,1443,1443,1443,0
20241014,185100,61911594,1443,1443,1443,1443,0
20241014,185000,61911594,1443,1443,1443,1443,0
20241014,184900,61911594,1443,1443,1443,1443,0
20241014,184800,61911594,1443,1443,1443,1443,0
20241014,184700,61911594,1443,1443,1443,1443,0
20241014,184600,61911594,1443,1443,1443,1443,0
20241014,184500,61911594,1443,1443,1443,1443,0
20241014,184400,61911594,1443,1443,1443,1443,0
20241014,184300,61911594,1443,1443,1443,1443,0
20241014,184200,61911594,1443,1443,1443,1443,0
20241014,184100,61911594,1443,1443,1443,1443,0
20241014,184000,61911594,1443,1443,1443,1443,0
20241014,183900,61911594,1443,1443,1443,1443,0
20241014,183800,61911594,1443,1443,1443,1443,0
20241014,183700,61911594,1443,1443,1443,1443,0
20241014,183600,61911594,1443,1443,1443,1443,0
20241014,183500,61911594,1443,1443,1443,1443,0
20241014,183400,61911594,1443,1443,1443,1443,0
20241014,183300,61911594,1443,1443,1443,1443,3269
20241014,183200,61911594,1443,1443,1443,1443,0
20241014,183100,61911594,1443,1443,1443,1443,0
20241014,183000,61911594,1443,1443,1443,1443,0
20241014,182900,61911594,1443,1443,1443,1443,0
20241014,182800,61911594,1443,1443,1443,1443,0
20241014,182700,61911594,1443,1443,1443,1443,0
20241014,182600,61911594,1443,1443,1443,1443,0
20241014,182500,61911594,1443,1443,1443,1443,0
20241014,182400,61911594,1443,1443,1443,1443,0
20241014,182300,61911594,1443,1443,1443,1443,0
20241014,182200,61911594,1443,1443,1443,1443,0
20241014,182100,61911594,1443,1443,1443,1443,0
20241014,182000,61911594,1443,1443,1443,1443,0
20241014,181900,61911594,1443,1443,1443,1443,0
20241014,181800,61911594,1443,1443,1443,1443,0
20241014,181700,61911594,1443,1443,1443,1443,0
20241014,181600,61911594,1443,1443,1443,1443,0
20241014,181500,61911594,1443,1443,1443,1443,0
20241014,181400,61911594,1443,1443,1443,1443,0
20241014,181300,61911594,1443,1443,1443,1443,0
20241014,181200,61911594,1443,1443,1443,1443,0
20241014,181100,61911594,1443,1443,1443,1443,0
20241014,181000,61911594,1443,1443,1443,1443,0
20241014,180900,61911594,1443,1443,1443,1443,0
20241014,180800,61911594,1443,1443,1443,1443,0
20241014,180700,61911594,1443,1443,1443,1443,0
20241014,180600,61911594,1443,1443,1443,1443,0
20241014,180500,61911594,1443,1443,1443,1443,0
20241014,180400,61911594,1443,1443,1443,1443,0
20241014,180300,61911594,1443,1443,1443,1443,3269
20241014,180200,61911594,1443,1443,1443,1443,0
20241014,180100,61911594,1443,1443,1443,1443,0
20241014,180000,61911594,1443,1443,1443,1443,0
20241014,175900,61911594,1443,1443,1443,1443,0
20241014,175800,61911594,1443,1443,1443,1443,0
20241014,175700,61911594,1443,1443,1443,1443,0
20241014,175600,61911594,1443,1443,1443,1443,0
20241014,175500,61911594,1443,1443,1443,1443,0
20241014,175400,61911594,1443,1443,1443,1443,0
20241014,175300,61911594,1443,1443,1443,1443,0
20241014,175200,61911594,1443,1443,1443,1443,0
20241014,175100,61911594,1443,1443,1443,1443,0
20241014,175000,61911594,1443,1443,1443,1443,0
20241014,174900,61911594,1443,1443,1443,1443,0
20241014,174800,61911594,1443,1443,1443,1443,0
20241014,174700,61911594,1443,1443,1443,1443,0
20241014,174600,61911594,1443,1443,1443,1443,0
20241014,174500,61911594,1443,1443,1443,1443,0
20241014,174400,61911594,1443,1443,1443,1443,0
20241014,174300,61911594,1443,1443,1443,1443,0
20241014,174200,61911594,1443,1443,1443,1443,0
20241014,174100,61911594,1443,1443,1443,1443,0
20241014,174000,61911594,1443,1443,1443,1443,0
20241014,173900,61911594,1443,1443,1443,1443,0
20241014,173800,61911594,1443,1443,1443,1443,0
20241014,173700,61911594,1443,1443,1443,1443,0
20241014,173600,61911594,1443,1443,1443,1443,0
20241014,173500,61911594,1443,1443,1443,1443,0
20241014,173400,61911594,1443,1443,1443,1443,0
20241014,173300,61911594,1443,1443,1443,1443,3269
20241014,173200,61911594,1443,1443,1443,1443,0
20241014,173100,61911594,1443,1443,1443,1443,0
20241014,173000,61911594,1443,1443,1443,1443,0
20241014,172900,61911594,1443,1443,1443,1443,0
20241014,172800,61911594,1443,1443,1443,1443,0
20241014,172700,61911594,1443,1443,1443,1443,0
20241014,172600,61911594,1443,1443,1443,1443,0
20241014,172500,61911594,1443,1443,1443,1443,0
20241014,172400,61911594,1443,1443,1443,1443,0
20241014,172300,61911594,1443,1443,1443,1443,0
20241014,172200,61911594,1443,1443,1443,1443,0
20241014,172100,61911594,1443,1443,1443,1443,0
20241014,172000,61911594,1443,1443,1443,1443,0
20241014,171900,61911594,1443,1443,1443,1443,0
20241014,171800,61911594,1443,1443,1443,1443,0
20241014,171700,61911594,1443,1443,1443,1443,0
20241014,171600,61911594,1443,1443,1443,1443,0
20241014,171500,61911594,1443,1443,1443,1443,0
20241014,171400,61911594,1443,1443,1443,1443,0
20241014,171300,61911594,1443,1443,1443,1443,0
20241014,171200,61911594,1443,1443,1443,1443,0
20241014,171100,61911594,1443,1443,1443,1443,0
20241014,171000,61911594,1443,1443,1443,1443,0
20241014,170900,61911594,1443,1443,1443,1443,0
20241014,170800,61911594,1443,1443,1443,1443,0
20241014,170700,61911594,1443,1443,1443,1443,0
20241014,170600,61911594,1443,1443,1443,1443,0
20241014,170500,61911594,1443,1443,1443,1443,0
20241014,170400,61911594,1443,1443,1443,1443,0
20241014,170300,61911594,1443,1443,1443,1443,3269
20241014,170200,61911594,1443,1443,1443,1443,0
20241014,170100,61911594,1443,1443,1443,1443,0
20241014,170000,61911594,1443,1443,1443,1443,0
20241014,165900,61911594,1443,1443,1443,1443,0
20241014,165800,61911594,1443,1443,1443,1443,0
20241014,165700,61911594,1443,1443,1443,1443,0
20241014,165600,61911594,1443,1443,1443,1443,0
20241014,165500,61911594,1443,1443,1443,1443,0
20241014,165400,61911594,1443,1443,1443,1443,0
20241014,165300,61911594,1443,1443,1443,1443,0
20241014,165200,61911594,1443,1443,1443,1443,0
20241014,165100,61911594,1443,1443,1443,1443,0
20241014,165000,61911594,1443,1443,1443,1443,0
20241014,164900,61911594,1443,1443,1443,1443,0
20241014,164800,61911594,1443,1443,1443,1443,0
20241014,164700,61911594,1443,1443,1443,1443,0
20241014,164600,61911594,1443,1443,1443,1443,0
20241014,164500,61911594,1443,1443,1443,1443,0
20241014,164400,61911594,1443,1443,1443,1443,0
20241014,164300,61911594,1443,1443,1443,1443,0
20241014,164200,61911594,1443,1443,1443,1443,0
20241014,164100,61911594,1443,1443,1443,1443,0
20241014,164000,61911594,1443,1443,1443,1443,0
20241014,163900,61911594,1443,1443,1443,1443,0
20241014,163800,61911594,1443,1443,1443,1443,0
20241014,163700,61911594,1443,1443,1443,1443,0
20241014,163600,61911594,1443,1443,1443,1443,0
20241014,163500,61911594,1443,1443,1443,1443,0
20241014,163400,61911594,1443,1443,1443,1443,0
20241014,163300,61911594,1443,1443,1443,1443,3269
20241014,163200,61911594,1443,1443,1443,1443,0
20241014,163100,61911594,1443,1443,1443,1443,0
20241014,163000,61911594,1443,1443,1443,1443,0
20241014,162900,61911594,1443,1443,1443,1443,0
20241014,162800,61911594,1443,1443,1443,1443,0
20241014,162700,61911594,1443,1443,1443,1443,0
20241014,162600,61911594,1443,1443,1443,1443,0
20241014,162500,61911594,1443,1443,1443,1443,0
20241014,162400,61911594,1443,1443,1443,1443,0
20241014,162300,61911594,1443,1443,1443,1443,0
20241014,162200,61911594,1443,1443,1443,1443,0
20241014,162100,61911594,1443,1443,1443,1443,0
20241014,162000,61911594,1443,1443,1443,1443,0
20241014,161900,61911594,1443,1443,1443,1443,0
20241014,161800,61911594,1443,1443,1443,1443,0
20241014,161700,61911594,1443,1443,1443,1443,0
20241014,161600,61911594,1443,1443,1443,1443,0
20241014,161500,61911594,1443,1443,1443,1443,0
20241014,161400,61911594,1443,1443,1443,1443,0
20241014,161300,61911594,1443,1443,1443,1443,0
20241014,161200,61911594,1443,1443,1443,1443,0
20241014,161100,61911594,1443,1443,1443,1443,0
20241014,161000,61911594,1443,1443,1443,1443,0
20241014,160900,61911594,1443,1443,1443,1443,0
20241014,160800,61911594,1443,1443,1443,1443,0
20241014,160700,61911594,1443,1443,1443,1443,0
20241014,160600,61911594,1443,1443,1443,1443,0
20241014,160500,61911594,1443,1443,1443,1443,0
20241014,160400,61911594,1443,1443,1443,1443,0
20241014,160300,61911594,1443,1443,1443,1443,3269
20241014,160200,61911594,1443,1443,1443,1443,0
20241014,160100,61911594,1443,1443,1443,1443,0
20241014,160000,61911594,1443,1443,1443,1443,0
20241014,155900,61911594,1443,1443,1443,1443,0
20241014,155800,61911594,1443,1443,1443,1443,0
20241014,155700,61911594,1443,1443,1443,1443,0
20241014,155600,61911594,1443,1443,1443,1443,0
20241014,155500,61911594,1443,1443,1443,1443,0
20241014,155400,61911594,1443,1443,1443,1443,0
20241014,155300,61911594,1443,1443,1443,1443,0
20241014,155200,61911594,1443,1443,1443,1443,0
20241014,155100,61911594,1443,1443,1443,1443,0
20241014,155000,61911594,1443,1443,1443,1443,0
20241014,154900,61911594,1443,1443,1443,1443,0
20241014,154800,61911594,1443,1443,1443,1443,0
20241014,154700,61911594,1443,1443,1443,1443,0
20241014,154600,61911594,1443,1443,1443,1443,0
20241014,154500,61911594,1443,1443,1443,1443,0
20241014,154400,61911594,1443,1443,1443,1443,0
20241014,154300,61911594,1443,1443,1443,1443,0
20241014,154200,61911594,1443,1443,1443,1443,0
20241014,154100,61911594,1443,1443,1443,1443,0
20241014,154000,61911594,1443,1443,1443,1443,0
20241014,153900,61911594,1443,1443,1443,1443,0
20241014,153800,61911594,1443,1443,1443,1443,0
20241014,153700,61911594,1443,1443,1443,1443,0
20241014,153600,61911594,1443,1443,1443,1443,0
20241014,153500,61911594,1443,1443,1443,1443,0
20241014,153400,61911594,1443,1443,1443,1443,0
20241014,153300,61911594,1443,1443,1443,1443,3269
20241014,153200,61911594,1443,1443,1443,1443,0
20241014,153100,61911594,1443,1443,1443,1443,0
20241014,153000,61911594,1443,1443,1443,1443,3269
20241014,152900,57194427,1446,1446,1446,1446,0
20241014,152800,57194427,1446,1446,1446,1446,0
20241014,152700,57194427,1446,1446,1446,1446,0
20241014,152600,57194427,1446,1446,1446,1446,0
20241014,152500,57194427,1446,1446,1446,1446,0
20241014,152400,57194427,1446,1446,1446,1446,0
20241014,152300,57194427,1446,1446,1446,1446,0
20241014,152200,57194427,1446,1446,1446,1446,0
20241014,152100,57194427,1446,1446,1446,1446,0
20241014,152000,57194427,1446,1446,1446,1446,0
20241014,151900,57194427,1446,1445,1446,1445,3
20241014,151800,57190091,1446,1446,1446,1446,159
20241014,151700,56960177,1447,1447,1447,1447,0
20241014,151600,56960177,1447,1447,1447,1447,266
20241014,151500,56575275,1447,1447,1447,1447,190
20241014,151400,56300345,1447,1447,1447,1447,0
20241014,151300,56300345,1447,1447,1447,1447,1
20241014,151200,56298898,1447,1446,1447,1446,93
20241014,151100,56164377,1446,1446,1446,1446,100
20241014,151000,56019777,1447,1447,1447,1447,0
20241014,150900,56019777,1447,1447,1447,1447,0
20241014,150800,56019777,1447,1447,1447,1447,0
20241014,150700,56019777,1447,1447,1447,1447,0
20241014,150600,56019777,1447,1447,1447,1447,0
20241014,150500,56019777,1447,1447,1447,1447,0
20241014,150400,56019777,1447,1447,1447,1447,0
20241014,150300,56019777,1447,1447,1447,1447,0
20241014,150200,56019777,1447,1447,1447,1447,0
20241014,150100,56019777,1447,1447,1447,1447,73
20241014,150000,55914146,1447,1447,1447,1447,2400
20241014,145900,52441346,1446,1446,1446,1446,152
20241014,145800,52221554,1446,1446,1446,1446,1600
20241014,145700,49907954,1446,1446,1446,1446,170
20241014,145600,49662134,1446,1446,1446,1446,2
20241014,145500,49659242,1447,1447,1447,1447,0
20241014,145400,49659242,1447,1447,1447,1447,0
20241014,145300,49659242,1447,1447,1447,1447,0
20241014,145200,49659242,1447,1447,1447,1447,0
20241014,145100,49659242,1447,1447,1447,1447,0
20241014,145000,49659242,1447,1447,1447,1447,0
20241014,144900,49659242,1447,1447,1447,1447,0
20241014,144800,49659242,1447,1447,1447,1447,0
20241014,144700,49659242,1447,1447,1447,1447,0
20241014,144600,49659242,1447,1447,1447,1447,0
20241014,144500,49659242,1447,1447,1447,1447,0
20241014,144400,49659242,1447,1447,1447,1447,0
20241014,144300,49659242,1447,1447,1447,1447,0
20241014,144200,49659242,1447,1447,1447,1447,0
20241014,144100,49659242,1447,1447,1447,1447,0
20241014,144000,49659242,1447,1447,1447,1447,0
20241014,143900,49659242,1447,1447,1447,1447,0
20241014,143800,49659242,1447,1447,1447,1447,0
20241014,143700,49659242,1447,1447,1447,1447,0
20241014,143600,49659242,1447,1447,1447,1447,0
20241014,143500,49659242,1447,1447,1447,1447,0
20241014,143400,49659242,1447,1447,1447,1447,0
20241014,143300,49659242,1447,1447,1447,1447,0
20241014,143200,49659242,1447,1447,1447,1447,0
20241014,143100,49659242,1447,1447,1447,1447,0
20241014,143000,49659242,1447,1447,1447,1447,0
20241014,142900,49659242,1447,1447,1447,1447,0
20241014,142800,49659242,1447,1446,1447,1446,100
20241014,142700,49514602,1446,1446,1446,1446,0
20241014,142600,49514602,1446,1446,1446,1446,30
20241014,142500,49471222,1447,1447,1447,1447,246
20241014,142400,49115260,1446,1446,1446,1446,24
20241014,142300,49080556,1446,1446,1446,1446,0
20241014,142200,49080556,1446,1446,1446,1446,3
20241014,142100,49076218,1446,1446,1446,1446,27
20241014,142000,49037176,1446,1446,1446,1446,13
20241014,141900,49018378,1447,1447,1447,1447,1819
20241014,141800,46386285,1447,1447,1447,1447,200
20241014,141700,46096885,1447,1447,1447,1447,0
20241014,141600,46096885,1447,1447,1447,1447,0
20241014,141500,46096885,1447,1447,1447,1447,0
20241014,141400,46096885,1447,1447,1447,1447,0
20241014,141300,46096885,1447,1447,1447,1447,0
20241014,141200,46096885,1447,1447,1447,1447,0
20241014,141100,46096885,1447,1447,1447,1447,0
20241014,141000,46096885,1447,1447,1447,1447,0
20241014,140900,46096885,1447,1447,1447,1447,0
20241014,140800,46096885,1447,1447,1447,1447,0
20241014,140700,46096885,1447,1447,1447,1447,0
20241014,140600,46096885,1447,1447,1447,1447,0
20241014,140500,46096885,1447,1447,1447,1447,0
20241014,140400,46096885,1447,1447,1447,1447,0
20241014,140300,46096885,1447,1447,1447,1447,0
20241014,140200,46096885,1447,1447,1447,1447,0
20241014,140100,46096885,1447,1447,1447,1447,0
20241014,140000,46096885,1447,1447,1447,1447,0
20241014,135900,46096885,1447,1447,1447,1447,1
20241014,135800,46095438,1448,1448,1448,1448,0
20241014,135700,46095438,1448,1448,1448,1448,0
20241014,135600,46095438,1448,1448,1448,1448,0
20241014,135500,46095438,1448,1448,1448,1448,0
20241014,135400,46095438,1448,1448,1448,1448,0
20241014,135300,46095438,1448,1448,1448,1448,10
20241014,135200,46080958,1448,1448,1448,1448,0
20241014,135100,46080958,1448,1448,1448,1448,0
20241014,135000,46080958,1448,1448,1448,1448,0
20241014,134900,46080958,1448,1448,1448,1448,0
20241014,134800,46080958,1448,1448,1448,1448,0
20241014,134700,46080958,1448,1448,1448,1448,0
20241014,134600,46080958,1448,1448,1448,1448,1
20241014,134500,46079510,1443,1443,1443,1443,0
20241014,134400,46079510,1443,1443,1443,1443,0
20241014,134300,46079510,1443,1443,1443,1443,0
20241014,134200,46079510,1443,1443,1443,1443,1
20241014,134100,46078067,1448,1448,1448,1448,0
20241014,134000,46078067,1448,1448,1448,1448,0
20241014,133900,46078067,1448,1448,1448,1448,0
20241014,133800,46078067,1448,1448,1448,1448,0
20241014,133700,46078067,1448,1448,1448,1448,0
20241014,133600,46078067,1448,1448,1448,1448,0
20241014,133500,46078067,1448,1448,1448,1448,1
20241014,133400,46076619,1443,1443,1443,1443,0
20241014,133300,46076619,1443,1443,1443,1443,0
20241014,133200,46076619,1443,1443,1443,1443,0
20241014,133100,46076619,1443,1443,1443,1443,0
20241014,133000,46076619,1443,1443,1443,1443,0
20241014,132900,46076619,1443,1443,1443,1443,0
20241014,132800,46076619,1443,1443,1443,1443,0
20241014,132700,46076619,1443,1443,1443,1443,0
20241014,132600,46076619,1443,1443,1443,1443,0
20241014,132500,46076619,1443,1443,1443,1443,0
20241014,132400,46076619,1443,1443,1443,1443,0
20241014,132300,46076619,1443,1443,1443,1443,69
20241014,132200,45977052,1442,1442,1442,1442,0
20241014,132100,45977052,1442,1442,1442,1442,0
20241014,132000,45977052,1442,1442,1442,1442,0
20241014,131900,45977052,1442,1442,1442,1442,0
20241014,131800,45977052,1442,1442,1442,1442,0
20241014,131700,45977052,1442,1442,1442,1442,0
20241014,131600,45977052,1442,1442,1442,1442,0
20241014,131500,45977052,1442,1442,1442,1442,0
20241014,131400,45977052,1442,1444,1444,1442,700
20241014,131300,44967288,1444,1444,1444,1444,0
20241014,131200,44967288,1444,1444,1444,1444,300
20241014,131100,44534088,1449,1449,1449,1449,0
20241014,131000,44534088,1449,1449,1449,1449,0
20241014,130900,44534088,1449,1449,1449,1449,9
20241014,130800,44521047,1449,1449,1449,1449,1
20241014,130700,44519598,1449,1449,1449,1449,0
20241014,130600,44519598,1449,1449,1449,1449,0
20241014,130500,44519598,1449,1449,1449,1449,0
20241014,130400,44519598,1449,1449,1449,1449,0
20241014,130300,44519598,1449,1449,1449,1449,0
20241014,130200,44519598,1449,1449,1449,1449,0
20241014,130100,44519598,1449,1449,1449,1449,0
20241014,130000,44519598,1449,1449,1449,1449,0
20241014,125900,44519598,1449,1449,1449,1449,100
20241014,125800,44374698,1444,1444,1444,1444,0
20241014,125700,44374698,1444,1444,1444,1444,0
20241014,125600,44374698,1444,1444,1444,1444,0
20241014,125500,44374698,1444,1444,1444,1444,2
20241014,125400,44371810,1449,1449,1449,1449,0
20241014,125300,44371810,1449,1449,1449,1449,0
20241014,125200,44371810,1449,1449,1449,1449,0
20241014,125100,44371810,1449,1449,1449,1449,0
20241014,125000,44371810,1449,1449,1449,1449,0
20241014,124900,44371810,1449,1449,1449,1449,0
20241014,124800,44371810,1449,1449,1449,1449,0
20241014,124700,44371810,1449,1449,1449,1449,0
20241014,124600,44371810,1449,1449,1449,1449,3
20241014,124500,44367463,1449,1449,1449,1449,6
20241014,124400,44358769,1449,1449,1449,1449,0
20241014,124300,44358769,1449,1449,1449,1449,0
20241014,124200,44358769,1449,1449,1449,1449,0
20241014,124100,44358769,1449,1449,1449,1449,0
20241014,124000,44358769,1449,1449,1449,1449,0
20241014,123900,44358769,1449,1449,1449,1449,0
20241014,123800,44358769,1449,1449,1449,1449,0
20241014,123700,44358769,1449,1449,1449,1449,0
20241014,123600,44358769,1449,1449,1449,1449,0
20241014,123500,44358769,1449,1449,1449,1449,29
20241014,123400,44316748,1449,1449,1449,1449,100
20241014,123300,44171848,1441,1442,1442,1441,993
20241014,123200,42740731,1440,1440,1440,1440,4
20241014,123100,42734971,1440,1440,1440,1440,0
20241014,123000,42734971,1440,1440,1440,1440,0
20241014,122900,42734971,1440,1440,1440,1440,0
20241014,122800,42734971,1440,1440,1440,1440,0
20241014,122700,42734971,1440,1440,1440,1440,0
20241014,122600,42734971,1440,1446,1446,1440,2000
20241014,122500,39848722,1448,1448,1448,1448,33
20241014,122400,39800938,1449,1449,1449,1449,0
20241014,122300,39800938,1449,1449,1449,1449,0
20241014,122200,39800938,1449,1449,1449,1449,0
20241014,122100,39800938,1449,1449,1449,1449,0
20241014,122000,39800938,1449,1449,1449,1449,0
20241014,121900,39800938,1449,1449,1449,1449,0
20241014,121800,39800938,1449,1449,1449,1449,0
20241014,121700,39800938,1449,1449,1449,1449,0
20241014,121600,39800938,1449,1449,1449,1449,0
20241014,121500,39800938,1449,1449,1449,1449,53
20241014,121400,39724141,1449,1449,1449,1449,0
20241014,121300,39724141,1449,1449,1449,1449,0
20241014,121200,39724141,1449,1449,1449,1449,0
20241014,121100,39724141,1449,1449,1449,1449,0
20241014,121000,39724141,1449,1449,1449,1449,0
20241014,120900,39724141,1449,1449,1449,1449,0
20241014,120800,39724141,1449,1449,1449,1449,0
20241014,120700,39724141,1449,1449,1449,1449,0
20241014,120600,39724141,1449,1449,1449,1449,0
20241014,120500,39724141,1449,1449,1449,1449,0
20241014,120400,39724141,1449,1449,1449,1449,0
20241014,120300,39724141,1449,1449,1449,1449,0
20241014,120200,39724141,1449,1449,1449,1449,0
20241014,120100,39724141,1449,1449,1449,1449,0
20241014,120000,39724141,1449,1449,1449,1449,0
20241014,115900,39724141,1449,1449,1449,1449,0
20241014,115800,39724141,1449,1449,1449,1449,0
20241014,115700,39724141,1449,1449,1449,1449,0
20241014,115600,39724141,1449,1449,1449,1449,0
20241014,115500,39724141,1449,1449,1449,1449,0
20241014,115400,39724141,1449,1449,1449,1449,0
20241014,115300,39724141,1449,1449,1449,1449,0
20241014,115200,39724141,1449,1449,1449,1449,0
20241014,115100,39724141,1449,1449,1449,1449,10
20241014,115000,39709651,1448,1448,1448,1448,0
20241014,114900,39709651,1448,1448,1448,1448,0
20241014,114800,39709651,1448,1448,1448,1448,0
20241014,114700,39709651,1448,1448,1448,1448,0
20241014,114600,39709651,1448,1448,1448,1448,0
20241014,114500,39709651,1448,1448,1448,1448,0
20241014,114400,39709651,1448,1448,1448,1448,0
20241014,114300,39709651,1448,1448,1448,1448,5
20241014,114200,39702411,1449,1449,1449,1449,0
20241014,114100,39702411,1449,1449,1449,1449,0
20241014,114000,39702411,1449,1449,1449,1449,0
20241014,113900,39702411,1449,1449,1449,1449,0
20241014,113800,39702411,1449,1449,1449,1449,6
20241014,113700,39693717,1449,1449,1449,1449,0
20241014,113600,39693717,1449,1449,1449,1449,10
20241014,113500,39679227,1448,1448,1448,1448,500
20241014,113400,38955227,1448,1448,1448,1448,0
20241014,113300,38955227,1448,1448,1448,1448,0
20241014,113200,38955227,1448,1448,1448,1448,0
20241014,113100,38955227,1448,1448,1448,1448,499
20241014,113000,38232675,1448,1448,1448,1448,0
20241014,112900,38232675,1448,1448,1448,1448,0
20241014,112800,38232675,1448,1448,1448,1448,100
20241014,112700,38087875,1448,1448,1448,1448,0
20241014,112600,38087875,1448,1448,1448,1448,0
20241014,112500,38087875,1448,1448,1448,1448,0
20241014,112400,38087875,1448,1448,1448,1448,0
20241014,112300,38087875,1448,1448,1448,1448,200
20241014,112200,37798275,1448,1448,1448,1448,0
20241014,112100,37798275,1448,1448,1448,1448,0
20241014,112000,37798275,1448,1448,1448,1448,0
20241014,111900,37798275,1448,1448,1448,1448,50
20241014,111800,37725875,1448,1448,1448,1448,0
20241014,111700,37725875,1448,1448,1448,1448,0
20241014,111600,37725875,1448,1448,1448,1448,0
20241014,111500,37725875,1448,1448,1448,1448,0
20241014,111400,37725875,1448,1448,1448,1448,0
20241014,111300,37725875,1448,1448,1448,1448,0
20241014,111200,37725875,1448,1448,1448,1448,0
20241014,111100,37725875,1448,1448,1448,1448,0
20241014,111000,37725875,1448,1448,1448,1448,0
20241014,110900,37725875,1448,1448,1448,1448,0
20241014,110800,37725875,1448,1448,1448,1448,0
20241014,110700,37725875,1448,1448,1448,1448,0
20241014,110600,37725875,1448,1448,1448,1448,0
20241014,110500,37725875,1448,1448,1448,1448,100
20241014,110400,37581075,1441,1441,1441,1441,234
20241014,110300,37243881,1440,1440,1440,1440,0
20241014,110200,37243881,1440,1440,1440,1440,0
20241014,110100,37243881,1440,1441,1441,1440,94
20241014,110000,37108520,1441,1441,1441,1441,0
20241014,105900,37108520,1441,1441,1441,1441,0
20241014,105800,37108520,1441,1441,1441,1441,0
20241014,105700,37108520,1441,1441,1441,1441,0
20241014,105600,37108520,1441,1442,1442,1440,968
20241014,105500,35713914,1449,1449,1449,1449,0
20241014,105400,35713914,1449,1449,1449,1449,0
20241014,105300,35713914,1449,1449,1449,1449,100
20241014,105200,35569014,1449,1449,1449,1449,0
20241014,105100,35569014,1449,1449,1449,1449,1
20241014,105000,35567565,1441,1441,1441,1441,0
20241014,104900,35567565,1441,1441,1441,1441,0
20241014,104800,35567565,1441,1441,1441,1441,0
20241014,104700,35567565,1441,1441,1441,1441,0
20241014,104600,35567565,1441,1441,1441,1441,0
20241014,104500,35567565,1441,1444,1444,1441,356
20241014,104400,35054323,1449,1449,1449,1449,0
20241014,104300,35054323,1449,1449,1449,1449,0
20241014,104200,35054323,1449,1449,1449,1449,100
20241014,104100,34909423,1449,1449,1449,1449,0
20241014,104000,34909423,1449,1449,1449,1449,0
20241014,103900,34909423,1449,1448,1449,1448,100
20241014,103800,34764597,1448,1448,1448,1448,0
20241014,103700,34764597,1448,1448,1448,1448,0
20241014,103600,34764597,1448,1448,1448,1448,0
20241014,103500,34764597,1448,1448,1448,1448,0
20241014,103400,34764597,1448,1448,1448,1448,69
20241014,103300,34664685,1448,1448,1448,1448,100
20241014,103200,34519885,1450,1450,1450,1450,0
20241014,103100,34519885,1450,1450,1450,1450,0
20241014,103000,34519885,1450,1450,1450,1450,0
20241014,102900,34519885,1450,1450,1450,1450,0
20241014,102800,34519885,1450,1450,1450,1450,0
20241014,102700,34519885,1450,1450,1450,1450,0
20241014,102600,34519885,1450,1450,1450,1450,0
20241014,102500,34519885,1450,1450,1450,1450,3
20241014,102400,34515535,1441,1441,1441,1441,0
20241014,102300,34515535,1441,1441,1441,1441,0
20241014,102200,34515535,1441,1441,1441,1441,0
20241014,102100,34515535,1441,1449,1449,1441,3700
20241014,102000,29174770,1452,1452,1452,1450,125
20241014,101900,28993308,1451,1451,1451,1451,0
20241014,101800,28993308,1451,1451,1451,1451,0
20241014,101700,28993308,1451,1451,1451,1451,0
20241014,101600,28993308,1451,1451,1451,1451,0
20241014,101500,28993308,1451,1451,1451,1451,10
20241014,101400,28978798,1452,1452,1452,1452,18
20241014,101300,28952662,1452,1452,1452,1452,300
20241014,101200,28517062,1453,1452,1453,1452,10
20241014,101100,28502539,1452,1452,1452,1452,0
20241014,101000,28502539,1452,1452,1452,1452,500
20241014,100900,27776539,1450,1450,1450,1450,0
20241014,100800,27776539,1450,1450,1450,1450,91
20241014,100700,27644589,1453,1453,1453,1453,0
20241014,100600,27644589,1453,1453,1453,1453,0
20241014,100500,27644589,1453,1453,1453,1453,0
20241014,100400,27644589,1453,1453,1453,1453,10
20241014,100300,27630059,1454,1454,1454,1454,0
20241014,100200,27630059,1454,1454,1454,1454,5
20241014,100100,27622789,1454,1454,1454,1454,1
20241014,100000,27621335,1454,1454,1454,1454,0
20241014,095900,27621335,1454,1454,1454,1454,11
20241014,095800,27605341,1454,1454,1454,1454,0
20241014,095700,27605341,1454,1454,1454,1454,1
20241014,095600,27603887,1447,1447,1447,1447,0
20241014,095500,27603887,1447,1450,1450,1447,3800
20241014,095400,22101577,1450,1450,1450,1450,0
20241014,095300,22101577,1450,1450,1450,1450,1
20241014,095200,22100127,1454,1454,1454,1454,0
20241014,095100,22100127,1454,1454,1454,1454,0
20241014,095000,22100127,1454,1454,1454,1454,25
20241014,094900,22063777,1450,1450,1450,1450,0
20241014,094800,22063777,1450,1450,1450,1450,948
20241014,094700,20689177,1450,1448,1450,1448,14
20241014,094600,20668887,1450,1450,1450,1450,35
20241014,094500,20618137,1450,1450,1450,1450,19
20241014,094400,20590587,1450,1450,1450,1450,9
20241014,094300,20577537,1450,1450,1450,1450,163
20241014,094200,20341187,1450,1450,1450,1450,0
20241014,094100,20341187,1450,1450,1450,1450,0
20241014,094000,20341187,1450,1450,1450,1450,0
20241014,093900,20341187,1450,1450,1450,1450,0
20241014,093800,20341187,1450,1450,1450,1450,0
20241014,093700,20341187,1450,1450,1450,1450,0
20241014,093600,20341187,1450,1450,1450,1450,2
20241014,093500,20338287,1447,1447,1447,1447,0
20241014,093400,20338287,1447,1447,1447,1447,0
20241014,093300,20338287,1447,1447,1447,1447,62
20241014,093200,20248573,1449,1449,1449,1449,0
20241014,093100,20248573,1449,1449,1449,1449,0
20241014,093000,20248573,1449,1449,1449,1449,6
20241014,092900,20239879,1447,1447,1447,1447,1593
20241014,092800,17934808,1447,1447,1449,1447,87
20241014,092700,17808783,1447,1447,1447,1447,0
20241014,092600,17808783,1447,1447,1447,1447,37
20241014,092500,17755244,1447,1447,1447,1447,0
20241014,092400,17755244,1447,1447,1447,1447,0
20241014,092300,17755244,1447,1447,1447,1447,4
20241014,092200,17749456,1450,1450,1450,1450,0
20241014,092100,17749456,1450,1450,1450,1450,1
20241014,092000,17748006,1447,1447,1447,1447,0
20241014,091900,17748006,1447,1447,1447,1447,0
20241014,091800,17748006,1447,1447,1447,1447,0
20241014,091700,17748006,1447,1447,1447,1447,0
20241014,091600,17748006,1447,1447,1447,1447,36
20241014,091500,17695914,1447,1455,1455,1447,1564
20241014,091400,15430370,1455,1455,1455,1455,0
20241014,091300,15430370,1455,1455,1455,1455,7
20241014,091200,15420185,1456,1456,1456,1456,0
20241014,091100,15420185,1456,1456,1456,1456,0
20241014,091000,15420185,1456,1456,1456,1456,0
20241014,090900,15420185,1456,1456,1456,1456,0
20241014,090800,15420185,1456,1456,1456,1456,0
20241014,090700,15420185,1456,1456,1456,1456,0
20241014,090600,15420185,1456,1456,1456,1456,98
20241014,090500,15277497,1451,1453,1453,1451,1002
20241014,090400,13821595,1455,1453,1455,1453,1328
20241014,090300,11890973,1452,1452,1452,1452,0
20241014,090200,11890973,1452,1452,1452,1451,1349
20241014,090100,9932226,1451,1449,1451,1449,5
20241014,090000,9924974,1448,1447,1448,1447,6859