stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,200100,92692743,1427,1427,1427,1427,796
20241016,200000,92692743,1427,1427,1427,1427,0
20241016,195900,92692743,1427,1427,1427,1427,0
20241016,195800,92692743,1427,1427,1427,1427,0
20241016,195700,92692743,1427,1427,1427,1427,0
20241016,195600,92692743,1427,1427,1427,1427,0
20241016,195500,92692743,1427,1427,1427,1427,0
20241016,195400,92692743,1427,1427,1427,1427,0
20241016,195300,92692743,1427,1427,1427,1427,0
20241016,195200,92692743,1427,1427,1427,1427,0
20241016,195100,92692743,1427,1427,1427,1427,0
20241016,195000,92692743,1427,1427,1427,1427,0
20241016,194900,92692743,1427,1427,1427,1427,0
20241016,194800,92692743,1427,1427,1427,1427,0
20241016,194700,92692743,1427,1427,1427,1427,0
20241016,194600,92692743,1427,1427,1427,1427,0
20241016,194500,92692743,1427,1427,1427,1427,0
20241016,194400,92692743,1427,1427,1427,1427,0
20241016,194300,92692743,1427,1427,1427,1427,0
20241016,194200,92692743,1427,1427,1427,1427,0
20241016,194100,92692743,1427,1427,1427,1427,0
20241016,194000,92692743,1427,1427,1427,1427,0
20241016,193900,92692743,1427,1427,1427,1427,0
20241016,193800,92692743,1427,1427,1427,1427,0
20241016,193700,92692743,1427,1427,1427,1427,0
20241016,193600,92692743,1427,1427,1427,1427,0
20241016,193500,92692743,1427,1427,1427,1427,0
20241016,193400,92692743,1427,1427,1427,1427,0
20241016,193300,92692743,1427,1427,1427,1427,0
20241016,193200,92692743,1427,1427,1427,1427,0
20241016,193100,92692743,1427,1427,1427,1427,796
20241016,193000,92692743,1427,1427,1427,1427,0
20241016,192900,92692743,1427,1427,1427,1427,0
20241016,192800,92692743,1427,1427,1427,1427,0
20241016,192700,92692743,1427,1427,1427,1427,0
20241016,192600,92692743,1427,1427,1427,1427,0
20241016,192500,92692743,1427,1427,1427,1427,0
20241016,192400,92692743,1427,1427,1427,1427,0
20241016,192300,92692743,1427,1427,1427,1427,0
20241016,192200,92692743,1427,1427,1427,1427,0
20241016,192100,92692743,1427,1427,1427,1427,0
20241016,192000,92692743,1427,1427,1427,1427,0
20241016,191900,92692743,1427,1427,1427,1427,0
20241016,191800,92692743,1427,1427,1427,1427,0
20241016,191700,92692743,1427,1427,1427,1427,0
20241016,191600,92692743,1427,1427,1427,1427,0
20241016,191500,92692743,1427,1427,1427,1427,0
20241016,191400,92692743,1427,1427,1427,1427,0
20241016,191300,92692743,1427,1427,1427,1427,0
20241016,191200,92692743,1427,1427,1427,1427,0
20241016,191100,92692743,1427,1427,1427,1427,0
20241016,191000,92692743,1427,1427,1427,1427,0
20241016,190900,92692743,1427,1427,1427,1427,0
20241016,190800,92692743,1427,1427,1427,1427,0
20241016,190700,92692743,1427,1427,1427,1427,0
20241016,190600,92692743,1427,1427,1427,1427,0
20241016,190500,92692743,1427,1427,1427,1427,0
20241016,190400,92692743,1427,1427,1427,1427,0
20241016,190300,92692743,1427,1427,1427,1427,0
20241016,190200,92692743,1427,1427,1427,1427,0
20241016,190100,92692743,1427,1427,1427,1427,796
20241016,190000,92692743,1427,1427,1427,1427,0
20241016,185900,92692743,1427,1427,1427,1427,0
20241016,185800,92692743,1427,1427,1427,1427,0
20241016,185700,92692743,1427,1427,1427,1427,0
20241016,185600,92692743,1427,1427,1427,1427,0
20241016,185500,92692743,1427,1427,1427,1427,0
20241016,185400,92692743,1427,1427,1427,1427,0
20241016,185300,92692743,1427,1427,1427,1427,0
20241016,185200,92692743,1427,1427,1427,1427,0
20241016,185100,92692743,1427,1427,1427,1427,0
20241016,185000,92692743,1427,1427,1427,1427,0
20241016,184900,92692743,1427,1427,1427,1427,0
20241016,184800,92692743,1427,1427,1427,1427,0
20241016,184700,92692743,1427,1427,1427,1427,0
20241016,184600,92692743,1427,1427,1427,1427,0
20241016,184500,92692743,1427,1427,1427,1427,0
20241016,184400,92692743,1427,1427,1427,1427,0
20241016,184300,92692743,1427,1427,1427,1427,0
20241016,184200,92692743,1427,1427,1427,1427,0
20241016,184100,92692743,1427,1427,1427,1427,0
20241016,184000,92692743,1427,1427,1427,1427,0
20241016,183900,92692743,1427,1427,1427,1427,0
20241016,183800,92692743,1427,1427,1427,1427,0
20241016,183700,92692743,1427,1427,1427,1427,0
20241016,183600,92692743,1427,1427,1427,1427,0
20241016,183500,92692743,1427,1427,1427,1427,0
20241016,183400,92692743,1427,1427,1427,1427,0
20241016,183300,92692743,1427,1427,1427,1427,0
20241016,183200,92692743,1427,1427,1427,1427,0
20241016,183100,92692743,1427,1427,1427,1427,796
20241016,183000,92692743,1427,1427,1427,1427,0
20241016,182900,92692743,1427,1427,1427,1427,0
20241016,182800,92692743,1427,1427,1427,1427,0
20241016,182700,92692743,1427,1427,1427,1427,0
20241016,182600,92692743,1427,1427,1427,1427,0
20241016,182500,92692743,1427,1427,1427,1427,0
20241016,182400,92692743,1427,1427,1427,1427,0
20241016,182300,92692743,1427,1427,1427,1427,0
20241016,182200,92692743,1427,1427,1427,1427,0
20241016,182100,92692743,1427,1427,1427,1427,0
20241016,182000,92692743,1427,1427,1427,1427,0
20241016,181900,92692743,1427,1427,1427,1427,0
20241016,181800,92692743,1427,1427,1427,1427,0
20241016,181700,92692743,1427,1427,1427,1427,0
20241016,181600,92692743,1427,1427,1427,1427,0
20241016,181500,92692743,1427,1427,1427,1427,0
20241016,181400,92692743,1427,1427,1427,1427,0
20241016,181300,92692743,1427,1427,1427,1427,0
20241016,181200,92692743,1427,1427,1427,1427,0
20241016,181100,92692743,1427,1427,1427,1427,0
20241016,181000,92692743,1427,1427,1427,1427,0
20241016,180900,92692743,1427,1427,1427,1427,0
20241016,180800,92692743,1427,1427,1427,1427,0
20241016,180700,92692743,1427,1427,1427,1427,0
20241016,180600,92692743,1427,1427,1427,1427,0
20241016,180500,92692743,1427,1427,1427,1427,0
20241016,180400,92692743,1427,1427,1427,1427,0
20241016,180300,92692743,1427,1427,1427,1427,0
20241016,180200,92692743,1427,1427,1427,1427,0
20241016,180100,92692743,1427,1427,1427,1427,796
20241016,180000,92692743,1427,1427,1427,1427,0
20241016,175900,92692743,1427,1427,1427,1427,0
20241016,175800,92692743,1427,1427,1427,1427,0
20241016,175700,92692743,1427,1427,1427,1427,0
20241016,175600,92692743,1427,1427,1427,1427,0
20241016,175500,92692743,1427,1427,1427,1427,0
20241016,175400,92692743,1427,1427,1427,1427,0
20241016,175300,92692743,1427,1427,1427,1427,0
20241016,175200,92692743,1427,1427,1427,1427,0
20241016,175100,92692743,1427,1427,1427,1427,0
20241016,175000,92692743,1427,1427,1427,1427,0
20241016,174900,92692743,1427,1427,1427,1427,0
20241016,174800,92692743,1427,1427,1427,1427,0
20241016,174700,92692743,1427,1427,1427,1427,0
20241016,174600,92692743,1427,1427,1427,1427,0
20241016,174500,92692743,1427,1427,1427,1427,0
20241016,174400,92692743,1427,1427,1427,1427,0
20241016,174300,92692743,1427,1427,1427,1427,0
20241016,174200,92692743,1427,1427,1427,1427,0
20241016,174100,92692743,1427,1427,1427,1427,0
20241016,174000,92692743,1427,1427,1427,1427,0
20241016,173900,92692743,1427,1427,1427,1427,0
20241016,173800,92692743,1427,1427,1427,1427,0
20241016,173700,92692743,1427,1427,1427,1427,0
20241016,173600,92692743,1427,1427,1427,1427,0
20241016,173500,92692743,1427,1427,1427,1427,0
20241016,173400,92692743,1427,1427,1427,1427,0
20241016,173300,92692743,1427,1427,1427,1427,0
20241016,173200,92692743,1427,1427,1427,1427,0
20241016,173100,92692743,1427,1427,1427,1427,796
20241016,173000,92692743,1427,1427,1427,1427,0
20241016,172900,92692743,1427,1427,1427,1427,0
20241016,172800,92692743,1427,1427,1427,1427,0
20241016,172700,92692743,1427,1427,1427,1427,0
20241016,172600,92692743,1427,1427,1427,1427,0
20241016,172500,92692743,1427,1427,1427,1427,0
20241016,172400,92692743,1427,1427,1427,1427,0
20241016,172300,92692743,1427,1427,1427,1427,0
20241016,172200,92692743,1427,1427,1427,1427,0
20241016,172100,92692743,1427,1427,1427,1427,0
20241016,172000,92692743,1427,1427,1427,1427,0
20241016,171900,92692743,1427,1427,1427,1427,0
20241016,171800,92692743,1427,1427,1427,1427,0
20241016,171700,92692743,1427,1427,1427,1427,0
20241016,171600,92692743,1427,1427,1427,1427,0
20241016,171500,92692743,1427,1427,1427,1427,0
20241016,171400,92692743,1427,1427,1427,1427,0
20241016,171300,92692743,1427,1427,1427,1427,0
20241016,171200,92692743,1427,1427,1427,1427,0
20241016,171100,92692743,1427,1427,1427,1427,0
20241016,171000,92692743,1427,1427,1427,1427,0
20241016,170900,92692743,1427,1427,1427,1427,0
20241016,170800,92692743,1427,1427,1427,1427,0
20241016,170700,92692743,1427,1427,1427,1427,0
20241016,170600,92692743,1427,1427,1427,1427,0
20241016,170500,92692743,1427,1427,1427,1427,0
20241016,170400,92692743,1427,1427,1427,1427,0
20241016,170300,92692743,1427,1427,1427,1427,0
20241016,170200,92692743,1427,1427,1427,1427,0
20241016,170100,92692743,1427,1427,1427,1427,796
20241016,170000,92692743,1427,1427,1427,1427,0
20241016,165900,92692743,1427,1427,1427,1427,0
20241016,165800,92692743,1427,1427,1427,1427,0
20241016,165700,92692743,1427,1427,1427,1427,0
20241016,165600,92692743,1427,1427,1427,1427,0
20241016,165500,92692743,1427,1427,1427,1427,0
20241016,165400,92692743,1427,1427,1427,1427,0
20241016,165300,92692743,1427,1427,1427,1427,0
20241016,165200,92692743,1427,1427,1427,1427,0
20241016,165100,92692743,1427,1427,1427,1427,0
20241016,165000,92692743,1427,1427,1427,1427,0
20241016,164900,92692743,1427,1427,1427,1427,0
20241016,164800,92692743,1427,1427,1427,1427,0
20241016,164700,92692743,1427,1427,1427,1427,0
20241016,164600,92692743,1427,1427,1427,1427,0
20241016,164500,92692743,1427,1427,1427,1427,0
20241016,164400,92692743,1427,1427,1427,1427,0
20241016,164300,92692743,1427,1427,1427,1427,0
20241016,164200,92692743,1427,1427,1427,1427,0
20241016,164100,92692743,1427,1427,1427,1427,0
20241016,164000,92692743,1427,1427,1427,1427,0
20241016,163900,92692743,1427,1427,1427,1427,0
20241016,163800,92692743,1427,1427,1427,1427,0
20241016,163700,92692743,1427,1427,1427,1427,0
20241016,163600,92692743,1427,1427,1427,1427,0
20241016,163500,92692743,1427,1427,1427,1427,0
20241016,163400,92692743,1427,1427,1427,1427,0
20241016,163300,92692743,1427,1427,1427,1427,0
20241016,163200,92692743,1427,1427,1427,1427,0
20241016,163100,92692743,1427,1427,1427,1427,796
20241016,163000,92692743,1427,1427,1427,1427,0
20241016,162900,92692743,1427,1427,1427,1427,0
20241016,162800,92692743,1427,1427,1427,1427,0
20241016,162700,92692743,1427,1427,1427,1427,0
20241016,162600,92692743,1427,1427,1427,1427,0
20241016,162500,92692743,1427,1427,1427,1427,0
20241016,162400,92692743,1427,1427,1427,1427,0
20241016,162300,92692743,1427,1427,1427,1427,0
20241016,162200,92692743,1427,1427,1427,1427,0
20241016,162100,92692743,1427,1427,1427,1427,0
20241016,162000,92692743,1427,1427,1427,1427,0
20241016,161900,92692743,1427,1427,1427,1427,0
20241016,161800,92692743,1427,1427,1427,1427,0
20241016,161700,92692743,1427,1427,1427,1427,0
20241016,161600,92692743,1427,1427,1427,1427,0
20241016,161500,92692743,1427,1427,1427,1427,0
20241016,161400,92692743,1427,1427,1427,1427,0
20241016,161300,92692743,1427,1427,1427,1427,0
20241016,161200,92692743,1427,1427,1427,1427,0
20241016,161100,92692743,1427,1427,1427,1427,0
20241016,161000,92692743,1427,1427,1427,1427,0
20241016,160900,92692743,1427,1427,1427,1427,0
20241016,160800,92692743,1427,1427,1427,1427,0
20241016,160700,92692743,1427,1427,1427,1427,0
20241016,160600,92692743,1427,1427,1427,1427,0
20241016,160500,92692743,1427,1427,1427,1427,0
20241016,160400,92692743,1427,1427,1427,1427,0
20241016,160300,92692743,1427,1427,1427,1427,0
20241016,160200,92692743,1427,1427,1427,1427,0
20241016,160100,92692743,1427,1427,1427,1427,796
20241016,160000,92692743,1427,1427,1427,1427,0
20241016,155900,92692743,1427,1427,1427,1427,0
20241016,155800,92692743,1427,1427,1427,1427,0
20241016,155700,92692743,1427,1427,1427,1427,0
20241016,155600,92692743,1427,1427,1427,1427,0
20241016,155500,92692743,1427,1427,1427,1427,0
20241016,155400,92692743,1427,1427,1427,1427,0
20241016,155300,92692743,1427,1427,1427,1427,0
20241016,155200,92692743,1427,1427,1427,1427,0
20241016,155100,92692743,1427,1427,1427,1427,0
20241016,155000,92692743,1427,1427,1427,1427,0
20241016,154900,92692743,1427,1427,1427,1427,0
20241016,154800,92692743,1427,1427,1427,1427,0
20241016,154700,92692743,1427,1427,1427,1427,0
20241016,154600,92692743,1427,1427,1427,1427,0
20241016,154500,92692743,1427,1427,1427,1427,0
20241016,154400,92692743,1427,1427,1427,1427,0
20241016,154300,92692743,1427,1427,1427,1427,0
20241016,154200,92692743,1427,1427,1427,1427,0
20241016,154100,92692743,1427,1427,1427,1427,0
20241016,154000,92692743,1427,1427,1427,1427,0
20241016,153900,92692743,1427,1427,1427,1427,0
20241016,153800,92692743,1427,1427,1427,1427,0
20241016,153700,92692743,1427,1427,1427,1427,0
20241016,153600,92692743,1427,1427,1427,1427,0
20241016,153500,92692743,1427,1427,1427,1427,0
20241016,153400,92692743,1427,1427,1427,1427,0
20241016,153300,92692743,1427,1427,1427,1427,0
20241016,153200,92692743,1427,1427,1427,1427,0
20241016,153100,92692743,1427,1427,1427,1427,796
20241016,153000,92692743,1427,1427,1427,1427,796
20241016,152900,91556851,1427,1427,1427,1427,0
20241016,152800,91556851,1427,1427,1427,1427,0
20241016,152700,91556851,1427,1427,1427,1427,0
20241016,152600,91556851,1427,1427,1427,1427,0
20241016,152500,91556851,1427,1427,1427,1427,0
20241016,152400,91556851,1427,1427,1427,1427,0
20241016,152300,91556851,1427,1427,1427,1427,0
20241016,152200,91556851,1427,1427,1427,1427,0
20241016,152100,91556851,1427,1427,1427,1427,0
20241016,152000,91556851,1427,1427,1427,1427,0
20241016,151900,91556851,1427,1428,1428,1427,102
20241016,151800,91411295,1427,1427,1427,1427,0
20241016,151700,91411295,1427,1427,1427,1427,1424
20241016,151600,89379247,1428,1428,1428,1428,0
20241016,151500,89379247,1428,1428,1428,1428,0
20241016,151400,89379247,1428,1428,1428,1428,0
20241016,151300,89379247,1428,1428,1428,1428,0
20241016,151200,89379247,1428,1428,1428,1428,0
20241016,151100,89379247,1428,1428,1428,1428,0
20241016,151000,89379247,1428,1428,1428,1428,0
20241016,150900,89379247,1428,1428,1428,1428,0
20241016,150800,89379247,1428,1428,1428,1428,0
20241016,150700,89379247,1428,1428,1428,1428,0
20241016,150600,89379247,1428,1428,1428,1428,1
20241016,150500,89377819,1423,1423,1423,1423,0
20241016,150400,89377819,1423,1423,1423,1423,0
20241016,150300,89377819,1423,1423,1423,1423,0
20241016,150200,89377819,1423,1423,1423,1423,0
20241016,150100,89377819,1423,1425,1425,1423,440
20241016,150000,88751487,1425,1425,1425,1425,0
20241016,145900,88751487,1425,1425,1425,1425,0
20241016,145800,88751487,1425,1425,1425,1425,182
20241016,145700,88492137,1425,1425,1425,1425,0
20241016,145600,88492137,1425,1425,1425,1425,0
20241016,145500,88492137,1425,1424,1425,1424,30
20241016,145400,88449409,1424,1424,1424,1424,0
20241016,145300,88449409,1424,1424,1424,1424,0
20241016,145200,88449409,1424,1424,1424,1424,10
20241016,145100,88435169,1423,1423,1423,1423,0
20241016,145000,88435169,1423,1423,1423,1423,0
20241016,144900,88435169,1423,1423,1423,1423,0
20241016,144800,88435169,1423,1423,1423,1423,0
20241016,144700,88435169,1423,1423,1423,1423,0
20241016,144600,88435169,1423,1423,1423,1423,0
20241016,144500,88435169,1423,1423,1423,1423,0
20241016,144400,88435169,1423,1423,1423,1423,0
20241016,144300,88435169,1423,1423,1423,1423,0
20241016,144200,88435169,1423,1423,1423,1423,0
20241016,144100,88435169,1423,1423,1423,1423,0
20241016,144000,88435169,1423,1423,1423,1423,0
20241016,143900,88435169,1423,1423,1423,1423,78
20241016,143800,88324175,1424,1424,1424,1424,0
20241016,143700,88324175,1424,1424,1424,1424,0
20241016,143600,88324175,1424,1424,1424,1424,0
20241016,143500,88324175,1424,1424,1424,1424,0
20241016,143400,88324175,1424,1424,1424,1424,0
20241016,143300,88324175,1424,1424,1424,1424,0
20241016,143200,88324175,1424,1424,1424,1424,0
20241016,143100,88324175,1424,1424,1424,1424,0
20241016,143000,88324175,1424,1424,1424,1424,0
20241016,142900,88324175,1424,1424,1424,1424,0
20241016,142800,88324175,1424,1424,1424,1424,0
20241016,142700,88324175,1424,1424,1424,1424,0
20241016,142600,88324175,1424,1424,1424,1424,0
20241016,142500,88324175,1424,1424,1424,1424,1
20241016,142400,88322751,1424,1424,1424,1424,0
20241016,142300,88322751,1424,1424,1424,1424,1
20241016,142200,88321327,1424,1424,1424,1424,0
20241016,142100,88321327,1424,1424,1424,1424,0
20241016,142000,88321327,1424,1424,1424,1424,0
20241016,141900,88321327,1424,1424,1424,1424,0
20241016,141800,88321327,1424,1424,1424,1424,24
20241016,141700,88287151,1424,1424,1424,1424,0
20241016,141600,88287151,1424,1424,1424,1424,0
20241016,141500,88287151,1424,1424,1424,1424,0
20241016,141400,88287151,1424,1424,1424,1424,0
20241016,141300,88287151,1424,1424,1424,1424,0
20241016,141200,88287151,1424,1424,1424,1424,0
20241016,141100,88287151,1424,1424,1424,1424,0
20241016,141000,88287151,1424,1424,1424,1424,0
20241016,140900,88287151,1424,1424,1424,1424,121
20241016,140800,88114847,1425,1425,1425,1425,0
20241016,140700,88114847,1425,1425,1425,1425,0
20241016,140600,88114847,1425,1425,1425,1425,96
20241016,140500,87978047,1424,1424,1424,1424,0
20241016,140400,87978047,1424,1424,1424,1424,2000
20241016,140300,85130047,1424,1424,1424,1424,0
20241016,140200,85130047,1424,1424,1424,1424,0
20241016,140100,85130047,1424,1424,1424,1424,3494
20241016,140000,80154591,1424,1424,1424,1424,0
20241016,135900,80154591,1424,1424,1424,1424,0
20241016,135800,80154591,1424,1424,1424,1424,862
20241016,135700,78927103,1423,1423,1423,1423,0
20241016,135600,78927103,1423,1423,1423,1423,0
20241016,135500,78927103,1423,1423,1423,1423,0
20241016,135400,78927103,1423,1423,1423,1423,0
20241016,135300,78927103,1423,1424,1424,1423,2
20241016,135200,78924256,1423,1423,1423,1423,0
20241016,135100,78924256,1423,1423,1423,1423,0
20241016,135000,78924256,1423,1423,1423,1423,0
20241016,134900,78924256,1423,1423,1423,1423,0
20241016,134800,78924256,1423,1423,1423,1423,0
20241016,134700,78924256,1423,1423,1423,1423,0
20241016,134600,78924256,1423,1423,1423,1423,0
20241016,134500,78924256,1423,1423,1423,1423,0
20241016,134400,78924256,1423,1423,1423,1423,0
20241016,134300,78924256,1423,1423,1423,1423,0
20241016,134200,78924256,1423,1423,1423,1423,0
20241016,134100,78924256,1423,1423,1423,1423,0
20241016,134000,78924256,1423,1423,1423,1423,0
20241016,133900,78924256,1423,1423,1423,1423,0
20241016,133800,78924256,1423,1423,1423,1423,0
20241016,133700,78924256,1423,1423,1423,1423,0
20241016,133600,78924256,1423,1423,1423,1423,0
20241016,133500,78924256,1423,1423,1423,1423,0
20241016,133400,78924256,1423,1423,1423,1423,3
20241016,133300,78919987,1421,1421,1421,1421,0
20241016,133200,78919987,1421,1421,1421,1421,0
20241016,133100,78919987,1421,1421,1421,1421,0
20241016,133000,78919987,1421,1421,1421,1421,0
20241016,132900,78919987,1421,1421,1421,1421,0
20241016,132800,78919987,1421,1421,1421,1421,0
20241016,132700,78919987,1421,1421,1421,1421,0
20241016,132600,78919987,1421,1421,1421,1421,0
20241016,132500,78919987,1421,1421,1421,1421,0
20241016,132400,78919987,1421,1421,1421,1421,0
20241016,132300,78919987,1421,1421,1421,1421,0
20241016,132200,78919987,1421,1421,1421,1421,5
20241016,132100,78912882,1420,1420,1420,1420,0
20241016,132000,78912882,1420,1420,1420,1420,0
20241016,131900,78912882,1420,1420,1420,1420,53
20241016,131800,78837622,1420,1420,1420,1420,0
20241016,131700,78837622,1420,1420,1420,1420,0
20241016,131600,78837622,1420,1420,1420,1420,0
20241016,131500,78837622,1420,1420,1420,1420,0
20241016,131400,78837622,1420,1420,1420,1420,0
20241016,131300,78837622,1420,1420,1420,1420,0
20241016,131200,78837622,1420,1420,1420,1420,0
20241016,131100,78837622,1420,1420,1420,1420,0
20241016,131000,78837622,1420,1420,1420,1420,0
20241016,130900,78837622,1420,1420,1420,1420,0
20241016,130800,78837622,1420,1420,1420,1420,0
20241016,130700,78837622,1420,1420,1420,1420,0
20241016,130600,78837622,1420,1420,1420,1420,1051
20241016,130500,77345202,1419,1419,1419,1419,0
20241016,130400,77345202,1419,1419,1419,1419,0
20241016,130300,77345202,1419,1419,1419,1419,0
20241016,130200,77345202,1419,1420,1420,1419,1201
20241016,130100,75640841,1420,1420,1420,1420,0
20241016,130000,75640841,1420,1420,1420,1420,0
20241016,125900,75640841,1420,1420,1420,1420,0
20241016,125800,75640841,1420,1422,1422,1420,1620
20241016,125700,73340396,1425,1425,1425,1425,10
20241016,125600,73326146,1425,1425,1425,1425,0
20241016,125500,73326146,1425,1425,1425,1425,0
20241016,125400,73326146,1425,1425,1425,1425,10
20241016,125300,73311896,1421,1422,1422,1421,6110
20241016,125200,64626476,1423,1424,1424,1423,399
20241016,125100,64058521,1425,1425,1425,1425,0
20241016,125000,64058521,1425,1425,1425,1425,0
20241016,124900,64058521,1425,1425,1425,1425,0
20241016,124800,64058521,1425,1425,1425,1425,0
20241016,124700,64058521,1425,1425,1425,1425,0
20241016,124600,64058521,1425,1425,1425,1425,0
20241016,124500,64058521,1425,1425,1425,1425,0
20241016,124400,64058521,1425,1425,1425,1425,0
20241016,124300,64058521,1425,1425,1425,1425,0
20241016,124200,64058521,1425,1425,1425,1425,0
20241016,124100,64058521,1425,1425,1425,1425,0
20241016,124000,64058521,1425,1425,1425,1425,5
20241016,123900,64051396,1425,1425,1425,1425,0
20241016,123800,64051396,1425,1423,1425,1423,691
20241016,123700,63066839,1425,1425,1425,1425,0
20241016,123600,63066839,1425,1425,1425,1425,898
20241016,123500,61787189,1425,1425,1425,1425,0
20241016,123400,61787189,1425,1425,1425,1425,0
20241016,123300,61787189,1425,1425,1425,1425,0
20241016,123200,61787189,1425,1425,1425,1425,0
20241016,123100,61787189,1425,1425,1425,1425,1
20241016,123000,61785764,1425,1425,1425,1425,0
20241016,122900,61785764,1425,1425,1425,1425,0
20241016,122800,61785764,1425,1425,1425,1425,0
20241016,122700,61785764,1425,1425,1425,1425,0
20241016,122600,61785764,1425,1425,1425,1425,717
20241016,122500,60764039,1421,1421,1421,1421,0
20241016,122400,60764039,1421,1421,1421,1421,0
20241016,122300,60764039,1421,1421,1421,1421,0
20241016,122200,60764039,1421,1421,1421,1421,0
20241016,122100,60764039,1421,1421,1421,1421,0
20241016,122000,60764039,1421,1421,1421,1421,0
20241016,121900,60764039,1421,1421,1421,1421,0
20241016,121800,60764039,1421,1421,1421,1421,41
20241016,121700,60705778,1421,1421,1421,1421,0
20241016,121600,60705778,1421,1421,1421,1421,163
20241016,121500,60474155,1425,1425,1425,1425,0
20241016,121400,60474155,1425,1425,1425,1425,0
20241016,121300,60474155,1425,1425,1425,1425,0
20241016,121200,60474155,1425,1425,1425,1425,0
20241016,121100,60474155,1425,1425,1425,1425,0
20241016,121000,60474155,1425,1425,1425,1425,0
20241016,120900,60474155,1425,1425,1425,1425,0
20241016,120800,60474155,1425,1425,1425,1425,10
20241016,120700,60459905,1419,1419,1419,1419,0
20241016,120600,60459905,1419,1419,1419,1419,0
20241016,120500,60459905,1419,1419,1419,1419,0
20241016,120400,60459905,1419,1419,1419,1419,0
20241016,120300,60459905,1419,1419,1419,1419,0
20241016,120200,60459905,1419,1419,1419,1419,0
20241016,120100,60459905,1419,1419,1419,1419,0
20241016,120000,60459905,1419,1419,1419,1419,0
20241016,115900,60459905,1419,1419,1419,1419,0
20241016,115800,60459905,1419,1419,1419,1419,0
20241016,115700,60459905,1419,1419,1419,1419,0
20241016,115600,60459905,1419,1421,1421,1417,9292
20241016,115500,47271181,1421,1422,1422,1421,635
20241016,115400,46368246,1422,1423,1423,1422,6464
20241016,115300,37172878,1425,1425,1425,1425,0
20241016,115200,37172878,1425,1427,1427,1425,3260
20241016,115100,32524771,1427,1427,1427,1427,0
20241016,115000,32524771,1427,1427,1427,1427,0
20241016,114900,32524771,1427,1427,1427,1427,0
20241016,114800,32524771,1427,1427,1427,1427,0
20241016,114700,32524771,1427,1427,1427,1427,0
20241016,114600,32524771,1427,1427,1427,1427,200
20241016,114500,32239371,1427,1427,1427,1427,0
20241016,114400,32239371,1427,1427,1427,1427,0
20241016,114300,32239371,1427,1427,1427,1427,263
20241016,114200,31864070,1427,1431,1431,1427,1399
20241016,114100,29866509,1431,1431,1431,1431,0
20241016,114000,29866509,1431,1431,1431,1431,0
20241016,113900,29866509,1431,1431,1431,1431,0
20241016,113800,29866509,1431,1431,1431,1431,0
20241016,113700,29866509,1431,1431,1431,1431,0
20241016,113600,29866509,1431,1431,1431,1431,0
20241016,113500,29866509,1431,1431,1431,1431,10
20241016,113400,29852199,1428,1428,1428,1428,0
20241016,113300,29852199,1428,1428,1428,1428,0
20241016,113200,29852199,1428,1428,1428,1428,0
20241016,113100,29852199,1428,1428,1428,1428,0
20241016,113000,29852199,1428,1428,1428,1428,1
20241016,112900,29850771,1427,1427,1427,1427,0
20241016,112800,29850771,1427,1427,1427,1427,0
20241016,112700,29850771,1427,1427,1427,1427,0
20241016,112600,29850771,1427,1427,1427,1427,0
20241016,112500,29850771,1427,1427,1427,1427,0
20241016,112400,29850771,1427,1427,1427,1427,0
20241016,112300,29850771,1427,1427,1427,1427,0
20241016,112200,29850771,1427,1427,1427,1427,0
20241016,112100,29850771,1427,1427,1427,1427,0
20241016,112000,29850771,1427,1427,1427,1427,0
20241016,111900,29850771,1427,1427,1427,1427,0
20241016,111800,29850771,1427,1427,1427,1427,0
20241016,111700,29850771,1427,1427,1427,1427,0
20241016,111600,29850771,1427,1427,1427,1427,0
20241016,111500,29850771,1427,1427,1427,1427,50
20241016,111400,29779421,1427,1427,1427,1427,0
20241016,111300,29779421,1427,1427,1427,1427,0
20241016,111200,29779421,1427,1427,1427,1427,0
20241016,111100,29779421,1427,1427,1427,1427,0
20241016,111000,29779421,1427,1427,1427,1427,0
20241016,110900,29779421,1427,1427,1427,1427,0
20241016,110800,29779421,1427,1427,1427,1427,0
20241016,110700,29779421,1427,1427,1427,1427,0
20241016,110600,29779421,1427,1427,1427,1427,0
20241016,110500,29779421,1427,1427,1427,1427,0
20241016,110400,29779421,1427,1427,1427,1427,0
20241016,110300,29779421,1427,1427,1427,1427,0
20241016,110200,29779421,1427,1427,1427,1427,0
20241016,110100,29779421,1427,1427,1427,1427,0
20241016,110000,29779421,1427,1427,1427,1427,0
20241016,105900,29779421,1427,1427,1427,1427,0
20241016,105800,29779421,1427,1427,1427,1427,0
20241016,105700,29779421,1427,1427,1427,1427,0
20241016,105600,29779421,1427,1427,1427,1427,1
20241016,105500,29777994,1426,1426,1426,1426,0
20241016,105400,29777994,1426,1426,1426,1426,0
20241016,105300,29777994,1426,1426,1426,1426,0
20241016,105200,29777994,1426,1426,1426,1426,0
20241016,105100,29777994,1426,1426,1426,1426,0
20241016,105000,29777994,1426,1426,1426,1426,0
20241016,104900,29777994,1426,1426,1426,1426,0
20241016,104800,29777994,1426,1426,1426,1426,0
20241016,104700,29777994,1426,1426,1426,1426,1
20241016,104600,29776568,1426,1426,1426,1426,0
20241016,104500,29776568,1426,1426,1426,1426,0
20241016,104400,29776568,1426,1427,1427,1426,1000
20241016,104300,28349901,1427,1427,1427,1427,0
20241016,104200,28349901,1427,1427,1427,1427,0
20241016,104100,28349901,1427,1427,1427,1427,0
20241016,104000,28349901,1427,1427,1427,1427,0
20241016,103900,28349901,1427,1427,1427,1427,0
20241016,103800,28349901,1427,1427,1427,1427,0
20241016,103700,28349901,1427,1427,1427,1427,0
20241016,103600,28349901,1427,1427,1427,1427,0
20241016,103500,28349901,1427,1427,1427,1427,0
20241016,103400,28349901,1427,1427,1427,1427,0
20241016,103300,28349901,1427,1427,1427,1427,2
20241016,103200,28347047,1427,1427,1427,1427,0
20241016,103100,28347047,1427,1427,1427,1427,0
20241016,103000,28347047,1427,1427,1427,1427,0
20241016,102900,28347047,1427,1427,1427,1427,0
20241016,102800,28347047,1427,1427,1427,1427,0
20241016,102700,28347047,1427,1427,1427,1427,1000
20241016,102600,26920047,1427,1427,1427,1427,221
20241016,102500,26604680,1427,1427,1427,1427,0
20241016,102400,26604680,1427,1427,1427,1427,0
20241016,102300,26604680,1427,1427,1427,1427,0
20241016,102200,26604680,1427,1427,1427,1427,0
20241016,102100,26604680,1427,1427,1427,1427,0
20241016,102000,26604680,1427,1427,1427,1427,9
20241016,101900,26591837,1427,1427,1427,1427,0
20241016,101800,26591837,1427,1427,1427,1427,99
20241016,101700,26450564,1439,1439,1439,1439,0
20241016,101600,26450564,1439,1439,1439,1439,0
20241016,101500,26450564,1439,1439,1439,1439,0
20241016,101400,26450564,1439,1439,1439,1439,0
20241016,101300,26450564,1439,1439,1439,1439,0
20241016,101200,26450564,1439,1439,1439,1439,0
20241016,101100,26450564,1439,1439,1439,1439,0
20241016,101000,26450564,1439,1439,1439,1439,0
20241016,100900,26450564,1439,1439,1439,1439,0
20241016,100800,26450564,1439,1439,1439,1439,0
20241016,100700,26450564,1439,1439,1439,1439,0
20241016,100600,26450564,1439,1439,1439,1439,0
20241016,100500,26450564,1439,1439,1439,1439,0
20241016,100400,26450564,1439,1439,1439,1439,0
20241016,100300,26450564,1439,1439,1439,1439,10
20241016,100200,26436174,1426,1426,1426,1426,7
20241016,100100,26426192,1442,1442,1442,1442,0
20241016,100000,26426192,1442,1433,1442,1433,7
20241016,095900,26416142,1433,1433,1433,1433,0
20241016,095800,26416142,1433,1433,1433,1433,0
20241016,095700,26416142,1433,1433,1433,1433,0
20241016,095600,26416142,1433,1433,1433,1433,0
20241016,095500,26416142,1433,1433,1433,1433,0
20241016,095400,26416142,1433,1433,1433,1433,0
20241016,095300,26416142,1433,1433,1433,1433,0
20241016,095200,26416142,1433,1433,1433,1433,0
20241016,095100,26416142,1433,1433,1433,1433,245
20241016,095000,26065057,1432,1432,1432,1432,0
20241016,094900,26065057,1432,1432,1432,1432,0
20241016,094800,26065057,1432,1432,1432,1432,0
20241016,094700,26065057,1432,1432,1432,1432,0
20241016,094600,26065057,1432,1432,1432,1432,508
20241016,094500,25337601,1432,1432,1432,1432,6
20241016,094400,25329009,1432,1432,1432,1432,0
20241016,094300,25329009,1432,1432,1432,1432,5
20241016,094200,25321849,1432,1432,1432,1432,511
20241016,094100,24590097,1432,1432,1432,1432,21
20241016,094000,24560025,1421,1421,1421,1421,0
20241016,093900,24560025,1421,1421,1421,1421,0
20241016,093800,24560025,1421,1421,1421,1421,0
20241016,093700,24560025,1421,1421,1421,1421,2000
20241016,093600,21718025,1430,1430,1430,1430,657
20241016,093500,20778515,1420,1420,1420,1420,0
20241016,093400,20778515,1420,1420,1420,1420,0
20241016,093300,20778515,1420,1420,1420,1420,0
20241016,093200,20778515,1420,1420,1420,1420,500
20241016,093100,20068515,1430,1430,1430,1430,0
20241016,093000,20068515,1430,1430,1430,1430,6
20241016,092900,20059935,1420,1420,1420,1420,0
20241016,092800,20059935,1420,1420,1420,1420,1000
20241016,092700,18639935,1419,1419,1419,1419,0
20241016,092600,18639935,1419,1419,1419,1419,0
20241016,092500,18639935,1419,1419,1419,1419,1198
20241016,092400,16939973,1419,1429,1429,1419,2410
20241016,092300,13512718,1432,1432,1432,1432,1
20241016,092200,13511286,1430,1430,1430,1430,0
20241016,092100,13511286,1430,1430,1430,1430,0
20241016,092000,13511286,1430,1430,1430,1430,0
20241016,091900,13511286,1430,1429,1430,1429,4599
20241016,091800,6939228,1429,1429,1429,1429,242
20241016,091700,6593410,1429,1429,1429,1429,0
20241016,091600,6593410,1429,1430,1430,1429,344
20241016,091500,6101658,1430,1433,1433,1430,1001
20241016,091400,4668587,1433,1433,1433,1433,0
20241016,091300,4668587,1433,1433,1433,1433,0
20241016,091200,4668587,1433,1433,1433,1433,1
20241016,091100,4667154,1434,1434,1434,1434,1
20241016,091000,4665720,1434,1434,1434,1434,768
20241016,090900,3564408,1435,1438,1438,1435,1120
20241016,090800,1953851,1438,1438,1438,1438,0
20241016,090700,1953851,1438,1438,1438,1438,190
20241016,090600,1680631,1438,1439,1439,1438,120
20241016,090500,1508010,1438,1438,1438,1438,0
20241016,090400,1508010,1438,1438,1438,1438,0
20241016,090300,1508010,1438,1438,1438,1438,0
20241016,090200,1508010,1438,1438,1438,1438,0
20241016,090100,1508010,1438,1440,1440,1438,305
20241016,090000,1069365,1455,1438,1455,1438,740