stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,200200,107003485,1426,1426,1426,1426,470
20241017,200100,107003485,1426,1426,1426,1426,0
20241017,200000,107003485,1426,1426,1426,1426,0
20241017,195900,107003485,1426,1426,1426,1426,0
20241017,195800,107003485,1426,1426,1426,1426,0
20241017,195700,107003485,1426,1426,1426,1426,0
20241017,195600,107003485,1426,1426,1426,1426,0
20241017,195500,107003485,1426,1426,1426,1426,0
20241017,195400,107003485,1426,1426,1426,1426,0
20241017,195300,107003485,1426,1426,1426,1426,0
20241017,195200,107003485,1426,1426,1426,1426,0
20241017,195100,107003485,1426,1426,1426,1426,0
20241017,195000,107003485,1426,1426,1426,1426,0
20241017,194900,107003485,1426,1426,1426,1426,0
20241017,194800,107003485,1426,1426,1426,1426,0
20241017,194700,107003485,1426,1426,1426,1426,0
20241017,194600,107003485,1426,1426,1426,1426,0
20241017,194500,107003485,1426,1426,1426,1426,0
20241017,194400,107003485,1426,1426,1426,1426,0
20241017,194300,107003485,1426,1426,1426,1426,0
20241017,194200,107003485,1426,1426,1426,1426,0
20241017,194100,107003485,1426,1426,1426,1426,0
20241017,194000,107003485,1426,1426,1426,1426,0
20241017,193900,107003485,1426,1426,1426,1426,0
20241017,193800,107003485,1426,1426,1426,1426,0
20241017,193700,107003485,1426,1426,1426,1426,0
20241017,193600,107003485,1426,1426,1426,1426,0
20241017,193500,107003485,1426,1426,1426,1426,0
20241017,193400,107003485,1426,1426,1426,1426,0
20241017,193300,107003485,1426,1426,1426,1426,0
20241017,193200,107003485,1426,1426,1426,1426,470
20241017,193100,107003485,1426,1426,1426,1426,0
20241017,193000,107003485,1426,1426,1426,1426,0
20241017,192900,107003485,1426,1426,1426,1426,0
20241017,192800,107003485,1426,1426,1426,1426,0
20241017,192700,107003485,1426,1426,1426,1426,0
20241017,192600,107003485,1426,1426,1426,1426,0
20241017,192500,107003485,1426,1426,1426,1426,0
20241017,192400,107003485,1426,1426,1426,1426,0
20241017,192300,107003485,1426,1426,1426,1426,0
20241017,192200,107003485,1426,1426,1426,1426,0
20241017,192100,107003485,1426,1426,1426,1426,0
20241017,192000,107003485,1426,1426,1426,1426,0
20241017,191900,107003485,1426,1426,1426,1426,0
20241017,191800,107003485,1426,1426,1426,1426,0
20241017,191700,107003485,1426,1426,1426,1426,0
20241017,191600,107003485,1426,1426,1426,1426,0
20241017,191500,107003485,1426,1426,1426,1426,0
20241017,191400,107003485,1426,1426,1426,1426,0
20241017,191300,107003485,1426,1426,1426,1426,0
20241017,191200,107003485,1426,1426,1426,1426,0
20241017,191100,107003485,1426,1426,1426,1426,0
20241017,191000,107003485,1426,1426,1426,1426,0
20241017,190900,107003485,1426,1426,1426,1426,0
20241017,190800,107003485,1426,1426,1426,1426,0
20241017,190700,107003485,1426,1426,1426,1426,0
20241017,190600,107003485,1426,1426,1426,1426,0
20241017,190500,107003485,1426,1426,1426,1426,0
20241017,190400,107003485,1426,1426,1426,1426,0
20241017,190300,107003485,1426,1426,1426,1426,0
20241017,190200,107003485,1426,1426,1426,1426,470
20241017,190100,107003485,1426,1426,1426,1426,0
20241017,190000,107003485,1426,1426,1426,1426,0
20241017,185900,107003485,1426,1426,1426,1426,0
20241017,185800,107003485,1426,1426,1426,1426,0
20241017,185700,107003485,1426,1426,1426,1426,0
20241017,185600,107003485,1426,1426,1426,1426,0
20241017,185500,107003485,1426,1426,1426,1426,0
20241017,185400,107003485,1426,1426,1426,1426,0
20241017,185300,107003485,1426,1426,1426,1426,0
20241017,185200,107003485,1426,1426,1426,1426,0
20241017,185100,107003485,1426,1426,1426,1426,0
20241017,185000,107003485,1426,1426,1426,1426,0
20241017,184900,107003485,1426,1426,1426,1426,0
20241017,184800,107003485,1426,1426,1426,1426,0
20241017,184700,107003485,1426,1426,1426,1426,0
20241017,184600,107003485,1426,1426,1426,1426,0
20241017,184500,107003485,1426,1426,1426,1426,0
20241017,184400,107003485,1426,1426,1426,1426,0
20241017,184300,107003485,1426,1426,1426,1426,0
20241017,184200,107003485,1426,1426,1426,1426,0
20241017,184100,107003485,1426,1426,1426,1426,0
20241017,184000,107003485,1426,1426,1426,1426,0
20241017,183900,107003485,1426,1426,1426,1426,0
20241017,183800,107003485,1426,1426,1426,1426,0
20241017,183700,107003485,1426,1426,1426,1426,0
20241017,183600,107003485,1426,1426,1426,1426,0
20241017,183500,107003485,1426,1426,1426,1426,0
20241017,183400,107003485,1426,1426,1426,1426,0
20241017,183300,107003485,1426,1426,1426,1426,0
20241017,183200,107003485,1426,1426,1426,1426,470
20241017,183100,107003485,1426,1426,1426,1426,0
20241017,183000,107003485,1426,1426,1426,1426,0
20241017,182900,107003485,1426,1426,1426,1426,0
20241017,182800,107003485,1426,1426,1426,1426,0
20241017,182700,107003485,1426,1426,1426,1426,0
20241017,182600,107003485,1426,1426,1426,1426,0
20241017,182500,107003485,1426,1426,1426,1426,0
20241017,182400,107003485,1426,1426,1426,1426,0
20241017,182300,107003485,1426,1426,1426,1426,0
20241017,182200,107003485,1426,1426,1426,1426,0
20241017,182100,107003485,1426,1426,1426,1426,0
20241017,182000,107003485,1426,1426,1426,1426,0
20241017,181900,107003485,1426,1426,1426,1426,0
20241017,181800,107003485,1426,1426,1426,1426,0
20241017,181700,107003485,1426,1426,1426,1426,0
20241017,181600,107003485,1426,1426,1426,1426,0
20241017,181500,107003485,1426,1426,1426,1426,0
20241017,181400,107003485,1426,1426,1426,1426,0
20241017,181300,107003485,1426,1426,1426,1426,0
20241017,181200,107003485,1426,1426,1426,1426,0
20241017,181100,107003485,1426,1426,1426,1426,0
20241017,181000,107003485,1426,1426,1426,1426,0
20241017,180900,107003485,1426,1426,1426,1426,0
20241017,180800,107003485,1426,1426,1426,1426,0
20241017,180700,107003485,1426,1426,1426,1426,0
20241017,180600,107003485,1426,1426,1426,1426,0
20241017,180500,107003485,1426,1426,1426,1426,0
20241017,180400,107003485,1426,1426,1426,1426,0
20241017,180300,107003485,1426,1426,1426,1426,0
20241017,180200,107003485,1426,1426,1426,1426,470
20241017,180100,107003485,1426,1426,1426,1426,0
20241017,180000,107003485,1426,1426,1426,1426,0
20241017,175900,107003485,1426,1426,1426,1426,0
20241017,175800,107003485,1426,1426,1426,1426,0
20241017,175700,107003485,1426,1426,1426,1426,0
20241017,175600,107003485,1426,1426,1426,1426,0
20241017,175500,107003485,1426,1426,1426,1426,0
20241017,175400,107003485,1426,1426,1426,1426,0
20241017,175300,107003485,1426,1426,1426,1426,0
20241017,175200,107003485,1426,1426,1426,1426,0
20241017,175100,107003485,1426,1426,1426,1426,0
20241017,175000,107003485,1426,1426,1426,1426,0
20241017,174900,107003485,1426,1426,1426,1426,0
20241017,174800,107003485,1426,1426,1426,1426,0
20241017,174700,107003485,1426,1426,1426,1426,0
20241017,174600,107003485,1426,1426,1426,1426,0
20241017,174500,107003485,1426,1426,1426,1426,0
20241017,174400,107003485,1426,1426,1426,1426,0
20241017,174300,107003485,1426,1426,1426,1426,0
20241017,174200,107003485,1426,1426,1426,1426,0
20241017,174100,107003485,1426,1426,1426,1426,0
20241017,174000,107003485,1426,1426,1426,1426,0
20241017,173900,107003485,1426,1426,1426,1426,0
20241017,173800,107003485,1426,1426,1426,1426,0
20241017,173700,107003485,1426,1426,1426,1426,0
20241017,173600,107003485,1426,1426,1426,1426,0
20241017,173500,107003485,1426,1426,1426,1426,0
20241017,173400,107003485,1426,1426,1426,1426,0
20241017,173300,107003485,1426,1426,1426,1426,0
20241017,173200,107003485,1426,1426,1426,1426,470
20241017,173100,107003485,1426,1426,1426,1426,0
20241017,173000,107003485,1426,1426,1426,1426,0
20241017,172900,107003485,1426,1426,1426,1426,0
20241017,172800,107003485,1426,1426,1426,1426,0
20241017,172700,107003485,1426,1426,1426,1426,0
20241017,172600,107003485,1426,1426,1426,1426,0
20241017,172500,107003485,1426,1426,1426,1426,0
20241017,172400,107003485,1426,1426,1426,1426,0
20241017,172300,107003485,1426,1426,1426,1426,0
20241017,172200,107003485,1426,1426,1426,1426,0
20241017,172100,107003485,1426,1426,1426,1426,0
20241017,172000,107003485,1426,1426,1426,1426,0
20241017,171900,107003485,1426,1426,1426,1426,0
20241017,171800,107003485,1426,1426,1426,1426,0
20241017,171700,107003485,1426,1426,1426,1426,0
20241017,171600,107003485,1426,1426,1426,1426,0
20241017,171500,107003485,1426,1426,1426,1426,0
20241017,171400,107003485,1426,1426,1426,1426,0
20241017,171300,107003485,1426,1426,1426,1426,0
20241017,171200,107003485,1426,1426,1426,1426,0
20241017,171100,107003485,1426,1426,1426,1426,0
20241017,171000,107003485,1426,1426,1426,1426,0
20241017,170900,107003485,1426,1426,1426,1426,0
20241017,170800,107003485,1426,1426,1426,1426,0
20241017,170700,107003485,1426,1426,1426,1426,0
20241017,170600,107003485,1426,1426,1426,1426,0
20241017,170500,107003485,1426,1426,1426,1426,0
20241017,170400,107003485,1426,1426,1426,1426,0
20241017,170300,107003485,1426,1426,1426,1426,0
20241017,170200,107003485,1426,1426,1426,1426,470
20241017,170100,107003485,1426,1426,1426,1426,0
20241017,170000,107003485,1426,1426,1426,1426,0
20241017,165900,107003485,1426,1426,1426,1426,0
20241017,165800,107003485,1426,1426,1426,1426,0
20241017,165700,107003485,1426,1426,1426,1426,0
20241017,165600,107003485,1426,1426,1426,1426,0
20241017,165500,107003485,1426,1426,1426,1426,0
20241017,165400,107003485,1426,1426,1426,1426,0
20241017,165300,107003485,1426,1426,1426,1426,0
20241017,165200,107003485,1426,1426,1426,1426,0
20241017,165100,107003485,1426,1426,1426,1426,0
20241017,165000,107003485,1426,1426,1426,1426,0
20241017,164900,107003485,1426,1426,1426,1426,0
20241017,164800,107003485,1426,1426,1426,1426,0
20241017,164700,107003485,1426,1426,1426,1426,0
20241017,164600,107003485,1426,1426,1426,1426,0
20241017,164500,107003485,1426,1426,1426,1426,0
20241017,164400,107003485,1426,1426,1426,1426,0
20241017,164300,107003485,1426,1426,1426,1426,0
20241017,164200,107003485,1426,1426,1426,1426,0
20241017,164100,107003485,1426,1426,1426,1426,0
20241017,164000,107003485,1426,1426,1426,1426,0
20241017,163900,107003485,1426,1426,1426,1426,0
20241017,163800,107003485,1426,1426,1426,1426,0
20241017,163700,107003485,1426,1426,1426,1426,0
20241017,163600,107003485,1426,1426,1426,1426,0
20241017,163500,107003485,1426,1426,1426,1426,0
20241017,163400,107003485,1426,1426,1426,1426,0
20241017,163300,107003485,1426,1426,1426,1426,0
20241017,163200,107003485,1426,1426,1426,1426,470
20241017,163100,107003485,1426,1426,1426,1426,0
20241017,163000,107003485,1426,1426,1426,1426,0
20241017,162900,107003485,1426,1426,1426,1426,0
20241017,162800,107003485,1426,1426,1426,1426,0
20241017,162700,107003485,1426,1426,1426,1426,0
20241017,162600,107003485,1426,1426,1426,1426,0
20241017,162500,107003485,1426,1426,1426,1426,0
20241017,162400,107003485,1426,1426,1426,1426,0
20241017,162300,107003485,1426,1426,1426,1426,0
20241017,162200,107003485,1426,1426,1426,1426,0
20241017,162100,107003485,1426,1426,1426,1426,0
20241017,162000,107003485,1426,1426,1426,1426,0
20241017,161900,107003485,1426,1426,1426,1426,0
20241017,161800,107003485,1426,1426,1426,1426,0
20241017,161700,107003485,1426,1426,1426,1426,0
20241017,161600,107003485,1426,1426,1426,1426,0
20241017,161500,107003485,1426,1426,1426,1426,0
20241017,161400,107003485,1426,1426,1426,1426,0
20241017,161300,107003485,1426,1426,1426,1426,0
20241017,161200,107003485,1426,1426,1426,1426,0
20241017,161100,107003485,1426,1426,1426,1426,0
20241017,161000,107003485,1426,1426,1426,1426,0
20241017,160900,107003485,1426,1426,1426,1426,0
20241017,160800,107003485,1426,1426,1426,1426,0
20241017,160700,107003485,1426,1426,1426,1426,0
20241017,160600,107003485,1426,1426,1426,1426,0
20241017,160500,107003485,1426,1426,1426,1426,0
20241017,160400,107003485,1426,1426,1426,1426,0
20241017,160300,107003485,1426,1426,1426,1426,0
20241017,160200,107003485,1426,1426,1426,1426,470
20241017,160100,107003485,1426,1426,1426,1426,0
20241017,160000,107003485,1426,1426,1426,1426,0
20241017,155900,107003485,1426,1426,1426,1426,0
20241017,155800,107003485,1426,1426,1426,1426,0
20241017,155700,107003485,1426,1426,1426,1426,0
20241017,155600,107003485,1426,1426,1426,1426,0
20241017,155500,107003485,1426,1426,1426,1426,0
20241017,155400,107003485,1426,1426,1426,1426,0
20241017,155300,107003485,1426,1426,1426,1426,0
20241017,155200,107003485,1426,1426,1426,1426,0
20241017,155100,107003485,1426,1426,1426,1426,0
20241017,155000,107003485,1426,1426,1426,1426,0
20241017,154900,107003485,1426,1426,1426,1426,0
20241017,154800,107003485,1426,1426,1426,1426,0
20241017,154700,107003485,1426,1426,1426,1426,0
20241017,154600,107003485,1426,1426,1426,1426,0
20241017,154500,107003485,1426,1426,1426,1426,0
20241017,154400,107003485,1426,1426,1426,1426,0
20241017,154300,107003485,1426,1426,1426,1426,0
20241017,154200,107003485,1426,1426,1426,1426,0
20241017,154100,107003485,1426,1426,1426,1426,0
20241017,154000,107003485,1426,1426,1426,1426,0
20241017,153900,107003485,1426,1426,1426,1426,0
20241017,153800,107003485,1426,1426,1426,1426,0
20241017,153700,107003485,1426,1426,1426,1426,0
20241017,153600,107003485,1426,1426,1426,1426,0
20241017,153500,107003485,1426,1426,1426,1426,0
20241017,153400,107003485,1426,1426,1426,1426,0
20241017,153300,107003485,1426,1426,1426,1426,0
20241017,153200,107003485,1426,1426,1426,1426,470
20241017,153100,107003485,1426,1426,1426,1426,0
20241017,153000,107003485,1426,1426,1426,1426,470
20241017,152900,106333265,1428,1428,1428,1428,0
20241017,152800,106333265,1428,1428,1428,1428,0
20241017,152700,106333265,1428,1428,1428,1428,0
20241017,152600,106333265,1428,1428,1428,1428,0
20241017,152500,106333265,1428,1428,1428,1428,0
20241017,152400,106333265,1428,1428,1428,1428,0
20241017,152300,106333265,1428,1428,1428,1428,0
20241017,152200,106333265,1428,1428,1428,1428,0
20241017,152100,106333265,1428,1428,1428,1428,0
20241017,152000,106333265,1428,1428,1428,1428,0
20241017,151900,106333265,1428,1428,1428,1428,0
20241017,151800,106333265,1428,1428,1428,1428,0
20241017,151700,106333265,1428,1428,1428,1428,500
20241017,151600,105619265,1428,1429,1429,1428,1659
20241017,151500,103250203,1428,1428,1428,1428,0
20241017,151400,103250203,1428,1428,1428,1428,0
20241017,151300,103250203,1428,1428,1428,1428,0
20241017,151200,103250203,1428,1428,1428,1428,0
20241017,151100,103250203,1428,1428,1428,1428,0
20241017,151000,103250203,1428,1428,1428,1428,0
20241017,150900,103250203,1428,1428,1428,1428,234
20241017,150800,102916051,1428,1428,1428,1428,0
20241017,150700,102916051,1428,1428,1428,1428,91
20241017,150600,102786103,1428,1428,1428,1428,103
20241017,150500,102639019,1428,1428,1428,1428,297
20241017,150400,102214903,1428,1428,1428,1428,386
20241017,150300,101663695,1428,1429,1429,1428,1814
20241017,150200,99073169,1428,1428,1428,1428,0
20241017,150100,99073169,1428,1428,1428,1428,147
20241017,150000,98863253,1428,1428,1428,1428,0
20241017,145900,98863253,1428,1428,1428,1428,0
20241017,145800,98863253,1428,1428,1428,1428,0
20241017,145700,98863253,1428,1428,1428,1428,0
20241017,145600,98863253,1428,1428,1428,1428,0
20241017,145500,98863253,1428,1428,1428,1428,0
20241017,145400,98863253,1428,1428,1428,1428,0
20241017,145300,98863253,1428,1428,1428,1428,0
20241017,145200,98863253,1428,1428,1428,1428,0
20241017,145100,98863253,1428,1428,1428,1428,8
20241017,145000,98851829,1428,1428,1428,1428,0
20241017,144900,98851829,1428,1428,1428,1428,0
20241017,144800,98851829,1428,1428,1428,1428,0
20241017,144700,98851829,1428,1430,1430,1428,1358
20241017,144600,96911942,1431,1431,1431,1431,0
20241017,144500,96911942,1431,1431,1431,1431,0
20241017,144400,96911942,1431,1431,1431,1431,0
20241017,144300,96911942,1431,1431,1431,1431,0
20241017,144200,96911942,1431,1431,1431,1431,0
20241017,144100,96911942,1431,1431,1431,1431,0
20241017,144000,96911942,1431,1431,1431,1431,0
20241017,143900,96911942,1431,1431,1431,1431,0
20241017,143800,96911942,1431,1431,1431,1431,0
20241017,143700,96911942,1431,1431,1431,1431,0
20241017,143600,96911942,1431,1431,1431,1431,0
20241017,143500,96911942,1431,1431,1431,1431,0
20241017,143400,96911942,1431,1431,1431,1431,0
20241017,143300,96911942,1431,1431,1431,1431,0
20241017,143200,96911942,1431,1431,1431,1431,0
20241017,143100,96911942,1431,1431,1431,1431,0
20241017,143000,96911942,1431,1431,1431,1431,0
20241017,142900,96911942,1431,1431,1431,1431,65
20241017,142800,96818927,1431,1431,1431,1431,0
20241017,142700,96818927,1431,1431,1431,1431,0
20241017,142600,96818927,1431,1431,1431,1431,10
20241017,142500,96804617,1431,1431,1431,1431,0
20241017,142400,96804617,1431,1431,1431,1431,0
20241017,142300,96804617,1431,1431,1431,1431,0
20241017,142200,96804617,1431,1431,1431,1431,0
20241017,142100,96804617,1431,1431,1431,1431,14
20241017,142000,96784583,1431,1431,1431,1431,0
20241017,141900,96784583,1431,1431,1431,1431,18
20241017,141800,96758825,1432,1432,1432,1432,0
20241017,141700,96758825,1432,1432,1432,1432,0
20241017,141600,96758825,1432,1432,1432,1432,0
20241017,141500,96758825,1432,1432,1432,1432,152
20241017,141400,96541161,1437,1437,1437,1437,0
20241017,141300,96541161,1437,1437,1437,1437,0
20241017,141200,96541161,1437,1437,1437,1437,35
20241017,141100,96490866,1431,1431,1431,1431,0
20241017,141000,96490866,1431,1431,1431,1431,0
20241017,140900,96490866,1431,1431,1431,1431,0
20241017,140800,96490866,1431,1431,1431,1431,0
20241017,140700,96490866,1431,1431,1431,1431,0
20241017,140600,96490866,1431,1431,1431,1431,0
20241017,140500,96490866,1431,1431,1431,1431,0
20241017,140400,96490866,1431,1431,1431,1431,0
20241017,140300,96490866,1431,1431,1431,1431,0
20241017,140200,96490866,1431,1431,1431,1431,0
20241017,140100,96490866,1431,1431,1431,1431,0
20241017,140000,96490866,1431,1431,1431,1431,0
20241017,135900,96490866,1431,1431,1431,1431,0
20241017,135800,96490866,1431,1431,1431,1431,0
20241017,135700,96490866,1431,1431,1431,1431,0
20241017,135600,96490866,1431,1431,1431,1431,0
20241017,135500,96490866,1431,1431,1431,1431,0
20241017,135400,96490866,1431,1437,1437,1431,538
20241017,135300,95717988,1430,1430,1430,1430,0
20241017,135200,95717988,1430,1430,1430,1430,0
20241017,135100,95717988,1430,1430,1430,1430,0
20241017,135000,95717988,1430,1430,1430,1430,0
20241017,134900,95717988,1430,1430,1430,1430,0
20241017,134800,95717988,1430,1430,1430,1430,0
20241017,134700,95717988,1430,1430,1430,1430,0
20241017,134600,95717988,1430,1430,1430,1430,0
20241017,134500,95717988,1430,1430,1430,1430,0
20241017,134400,95717988,1430,1430,1430,1430,0
20241017,134300,95717988,1430,1430,1430,1430,0
20241017,134200,95717988,1430,1430,1430,1430,0
20241017,134100,95717988,1430,1430,1430,1430,0
20241017,134000,95717988,1430,1430,1430,1430,0
20241017,133900,95717988,1430,1430,1430,1430,0
20241017,133800,95717988,1430,1430,1430,1430,0
20241017,133700,95717988,1430,1430,1430,1430,0
20241017,133600,95717988,1430,1430,1430,1430,0
20241017,133500,95717988,1430,1430,1430,1430,0
20241017,133400,95717988,1430,1430,1430,1430,0
20241017,133300,95717988,1430,1430,1430,1430,0
20241017,133200,95717988,1430,1430,1430,1430,0
20241017,133100,95717988,1430,1430,1430,1430,0
20241017,133000,95717988,1430,1430,1430,1430,0
20241017,132900,95717988,1430,1430,1430,1430,0
20241017,132800,95717988,1430,1430,1430,1430,0
20241017,132700,95717988,1430,1430,1430,1430,0
20241017,132600,95717988,1430,1430,1430,1430,0
20241017,132500,95717988,1430,1430,1430,1430,0
20241017,132400,95717988,1430,1430,1430,1430,0
20241017,132300,95717988,1430,1430,1430,1430,0
20241017,132200,95717988,1430,1430,1430,1430,0
20241017,132100,95717988,1430,1430,1430,1430,0
20241017,132000,95717988,1430,1430,1430,1430,0
20241017,131900,95717988,1430,1430,1430,1430,0
20241017,131800,95717988,1430,1430,1430,1430,0
20241017,131700,95717988,1430,1430,1430,1430,0
20241017,131600,95717988,1430,1430,1430,1430,1277
20241017,131500,93891878,1437,1437,1437,1437,0
20241017,131400,93891878,1437,1437,1437,1437,0
20241017,131300,93891878,1437,1437,1437,1437,0
20241017,131200,93891878,1437,1437,1437,1437,1
20241017,131100,93890441,1430,1430,1430,1430,1178
20241017,131000,92205901,1431,1432,1432,1431,140
20241017,130900,92005493,1433,1433,1433,1433,0
20241017,130800,92005493,1433,1433,1433,1433,0
20241017,130700,92005493,1433,1433,1433,1433,0
20241017,130600,92005493,1433,1433,1433,1433,12
20241017,130500,91988297,1433,1433,1433,1433,0
20241017,130400,91988297,1433,1433,1433,1433,5
20241017,130300,91981132,1433,1430,1434,1430,172
20241017,130200,91734548,1430,1430,1430,1430,82
20241017,130100,91617288,1429,1429,1429,1429,95
20241017,130000,91481533,1430,1430,1430,1430,0
20241017,125900,91481533,1430,1430,1430,1430,0
20241017,125800,91481533,1430,1430,1430,1430,915
20241017,125700,90173083,1430,1430,1430,1430,0
20241017,125600,90173083,1430,1430,1430,1430,1085
20241017,125500,88621533,1434,1434,1434,1434,0
20241017,125400,88621533,1434,1434,1434,1434,0
20241017,125300,88621533,1434,1434,1434,1434,0
20241017,125200,88621533,1434,1430,1434,1430,2001
20241017,125100,85760099,1435,1435,1435,1435,0
20241017,125000,85760099,1435,1435,1435,1435,0
20241017,124900,85760099,1435,1435,1435,1435,1
20241017,124800,85758664,1425,1425,1425,1425,0
20241017,124700,85758664,1425,1429,1429,1425,14581
20241017,124600,64954698,1430,1437,1437,1430,4001
20241017,124500,59233261,1430,1430,1430,1429,3673
20241017,124400,53981821,1430,1433,1433,1430,3277
20241017,124300,49295495,1437,1437,1437,1437,0
20241017,124200,49295495,1437,1437,1437,1437,0
20241017,124100,49295495,1437,1437,1437,1437,0
20241017,124000,49295495,1437,1437,1437,1437,0
20241017,123900,49295495,1437,1437,1437,1437,0
20241017,123800,49295495,1437,1437,1437,1437,0
20241017,123700,49295495,1437,1437,1437,1437,0
20241017,123600,49295495,1437,1437,1437,1437,0
20241017,123500,49295495,1437,1437,1437,1437,0
20241017,123400,49295495,1437,1437,1437,1437,0
20241017,123300,49295495,1437,1437,1437,1437,0
20241017,123200,49295495,1437,1437,1437,1437,0
20241017,123100,49295495,1437,1437,1437,1437,0
20241017,123000,49295495,1437,1437,1437,1437,0
20241017,122900,49295495,1437,1437,1437,1437,0
20241017,122800,49295495,1437,1437,1437,1437,0
20241017,122700,49295495,1437,1437,1437,1437,0
20241017,122600,49295495,1437,1437,1437,1437,1
20241017,122500,49294058,1433,1433,1433,1433,0
20241017,122400,49294058,1433,1433,1433,1433,0
20241017,122300,49294058,1433,1433,1433,1433,20
20241017,122200,49265398,1437,1437,1437,1437,0
20241017,122100,49265398,1437,1437,1437,1437,0
20241017,122000,49265398,1437,1437,1437,1437,0
20241017,121900,49265398,1437,1437,1437,1437,0
20241017,121800,49265398,1437,1437,1437,1437,0
20241017,121700,49265398,1437,1437,1437,1437,0
20241017,121600,49265398,1437,1437,1437,1437,0
20241017,121500,49265398,1437,1437,1437,1437,0
20241017,121400,49265398,1437,1437,1437,1437,0
20241017,121300,49265398,1437,1437,1437,1437,0
20241017,121200,49265398,1437,1437,1437,1437,0
20241017,121100,49265398,1437,1437,1437,1437,1
20241017,121000,49263961,1432,1432,1432,1432,0
20241017,120900,49263961,1432,1434,1434,1432,964
20241017,120800,47881759,1434,1434,1434,1434,0
20241017,120700,47881759,1434,1434,1434,1434,1
20241017,120600,47880325,1430,1430,1430,1430,0
20241017,120500,47880325,1430,1430,1430,1430,0
20241017,120400,47880325,1430,1430,1430,1430,0
20241017,120300,47880325,1430,1430,1430,1430,1
20241017,120200,47878895,1434,1434,1434,1434,0
20241017,120100,47878895,1434,1434,1434,1434,0
20241017,120000,47878895,1434,1434,1434,1434,0
20241017,115900,47878895,1434,1434,1434,1434,0
20241017,115800,47878895,1434,1434,1434,1434,1
20241017,115700,47877461,1430,1430,1430,1430,1
20241017,115600,47876031,1434,1434,1434,1434,0
20241017,115500,47876031,1434,1434,1434,1434,0
20241017,115400,47876031,1434,1434,1434,1434,0
20241017,115300,47876031,1434,1434,1434,1434,0
20241017,115200,47876031,1434,1434,1434,1434,0
20241017,115100,47876031,1434,1434,1434,1434,0
20241017,115000,47876031,1434,1434,1434,1434,50
20241017,114900,47804331,1434,1434,1434,1434,0
20241017,114800,47804331,1434,1434,1434,1434,0
20241017,114700,47804331,1434,1434,1434,1434,0
20241017,114600,47804331,1434,1434,1434,1434,0
20241017,114500,47804331,1434,1434,1434,1434,0
20241017,114400,47804331,1434,1430,1434,1430,175
20241017,114300,47553385,1433,1433,1433,1433,0
20241017,114200,47553385,1433,1433,1433,1433,25
20241017,114100,47517560,1430,1430,1430,1430,1
20241017,114000,47516130,1434,1434,1434,1434,0
20241017,113900,47516130,1434,1434,1434,1434,0
20241017,113800,47516130,1434,1434,1434,1434,0
20241017,113700,47516130,1434,1434,1434,1434,0
20241017,113600,47516130,1434,1434,1434,1434,0
20241017,113500,47516130,1434,1434,1434,1434,0
20241017,113400,47516130,1434,1434,1434,1434,1
20241017,113300,47514696,1429,1429,1429,1429,0
20241017,113200,47514696,1429,1429,1429,1429,1
20241017,113100,47513267,1434,1434,1434,1434,0
20241017,113000,47513267,1434,1434,1434,1434,0
20241017,112900,47513267,1434,1429,1434,1429,2
20241017,112800,47510404,1434,1429,1434,1429,524
20241017,112700,46761280,1428,1428,1428,1428,170
20241017,112600,46518520,1428,1428,1428,1428,0
20241017,112500,46518520,1428,1428,1428,1428,0
20241017,112400,46518520,1428,1428,1428,1428,0
20241017,112300,46518520,1428,1428,1428,1428,20
20241017,112200,46489960,1428,1428,1428,1428,1000
20241017,112100,45061960,1427,1429,1429,1427,1199
20241017,112000,43349289,1428,1428,1428,1428,0
20241017,111900,43349289,1428,1428,1428,1428,1
20241017,111800,43347861,1429,1429,1429,1429,0
20241017,111700,43347861,1429,1429,1429,1429,0
20241017,111600,43347861,1429,1429,1429,1429,990
20241017,111500,41933151,1429,1429,1429,1429,0
20241017,111400,41933151,1429,1429,1429,1429,0
20241017,111300,41933151,1429,1428,1429,1428,2095
20241017,111200,38940491,1428,1430,1430,1428,1157
20241017,111100,37287041,1430,1430,1430,1430,0
20241017,111000,37287041,1430,1430,1430,1430,0
20241017,110900,37287041,1430,1430,1430,1430,0
20241017,110800,37287041,1430,1430,1430,1430,0
20241017,110700,37287041,1430,1431,1431,1430,139
20241017,110600,37088145,1431,1431,1431,1431,7
20241017,110500,37078128,1434,1434,1434,1434,0
20241017,110400,37078128,1434,1434,1434,1434,0
20241017,110300,37078128,1434,1434,1434,1434,0
20241017,110200,37078128,1434,1434,1434,1434,0
20241017,110100,37078128,1434,1434,1434,1434,1
20241017,110000,37076694,1434,1434,1434,1434,0
20241017,105900,37076694,1434,1434,1434,1434,71
20241017,105800,36974880,1428,1428,1428,1428,0
20241017,105700,36974880,1428,1428,1428,1428,0
20241017,105600,36974880,1428,1428,1428,1428,0
20241017,105500,36974880,1428,1428,1428,1428,0
20241017,105400,36974880,1428,1428,1428,1428,5
20241017,105300,36967740,1427,1427,1427,1427,0
20241017,105200,36967740,1427,1427,1427,1427,0
20241017,105100,36967740,1427,1428,1428,1427,10
20241017,105000,36953468,1434,1434,1434,1434,0
20241017,104900,36953468,1434,1434,1434,1434,0
20241017,104800,36953468,1434,1434,1434,1434,1
20241017,104700,36952034,1434,1434,1434,1434,0
20241017,104600,36952034,1434,1434,1434,1434,0
20241017,104500,36952034,1434,1434,1434,1434,0
20241017,104400,36952034,1434,1434,1434,1434,0
20241017,104300,36952034,1434,1434,1434,1434,140
20241017,104200,36751274,1427,1427,1427,1427,0
20241017,104100,36751274,1427,1427,1427,1427,0
20241017,104000,36751274,1427,1427,1427,1427,0
20241017,103900,36751274,1427,1427,1427,1427,0
20241017,103800,36751274,1427,1427,1427,1427,5000
20241017,103700,29616274,1427,1427,1427,1427,0
20241017,103600,29616274,1427,1429,1429,1427,4500
20241017,103500,23194062,1428,1428,1428,1428,0
20241017,103400,23194062,1428,1428,1428,1428,0
20241017,103300,23194062,1428,1428,1428,1428,0
20241017,103200,23194062,1428,1428,1428,1428,0
20241017,103100,23194062,1428,1428,1428,1428,0
20241017,103000,23194062,1428,1428,1428,1428,0
20241017,102900,23194062,1428,1428,1428,1428,0
20241017,102800,23194062,1428,1428,1428,1428,0
20241017,102700,23194062,1428,1428,1428,1428,23
20241017,102600,23161218,1429,1429,1429,1429,0
20241017,102500,23161218,1429,1429,1429,1429,0
20241017,102400,23161218,1429,1429,1429,1429,69
20241017,102300,23062617,1429,1429,1429,1429,1529
20241017,102200,20877676,1429,1432,1432,1429,902
20241017,102100,19587949,1435,1436,1436,1435,4874
20241017,102000,12593259,1438,1438,1438,1438,2
20241017,101900,12590383,1438,1438,1438,1438,1
20241017,101800,12588945,1438,1438,1438,1438,1
20241017,101700,12587507,1435,1436,1436,1435,3350
20241017,101600,7780247,1435,1435,1435,1435,20
20241017,101500,7751547,1435,1435,1435,1435,31
20241017,101400,7707062,1439,1439,1439,1439,0
20241017,101300,7707062,1439,1439,1439,1439,0
20241017,101200,7707062,1439,1439,1439,1439,0
20241017,101100,7707062,1439,1439,1439,1439,0
20241017,101000,7707062,1439,1439,1439,1439,0
20241017,100900,7707062,1439,1439,1439,1439,0
20241017,100800,7707062,1439,1434,1439,1434,970
20241017,100700,6315596,1434,1434,1434,1434,0
20241017,100600,6315596,1434,1434,1434,1434,0
20241017,100500,6315596,1434,1434,1434,1434,0
20241017,100400,6315596,1434,1434,1434,1434,0
20241017,100300,6315596,1434,1434,1434,1434,10
20241017,100200,6301256,1431,1431,1431,1431,785
20241017,100100,5177921,1431,1431,1431,1431,0
20241017,100000,5177921,1431,1431,1431,1431,200
20241017,095900,4891721,1430,1430,1430,1430,0
20241017,095800,4891721,1430,1430,1430,1430,0
20241017,095700,4891721,1430,1430,1430,1430,1119
20241017,095600,3291551,1429,1429,1429,1429,0
20241017,095500,3291551,1429,1429,1429,1429,0
20241017,095400,3291551,1429,1429,1429,1429,0
20241017,095300,3291551,1429,1429,1429,1429,0
20241017,095200,3291551,1429,1429,1429,1429,0
20241017,095100,3291551,1429,1429,1429,1429,0
20241017,095000,3291551,1429,1429,1429,1429,1
20241017,094900,3290122,1430,1430,1430,1430,1
20241017,094800,3288692,1431,1431,1431,1431,0
20241017,094700,3288692,1431,1431,1431,1431,0
20241017,094600,3288692,1431,1431,1431,1431,0
20241017,094500,3288692,1431,1431,1431,1431,0
20241017,094400,3288692,1431,1431,1431,1431,0
20241017,094300,3288692,1431,1431,1431,1431,0
20241017,094200,3288692,1431,1431,1431,1431,15
20241017,094100,3267227,1432,1432,1432,1432,8
20241017,094000,3255771,1432,1432,1432,1432,22
20241017,093900,3224267,1434,1434,1434,1434,0
20241017,093800,3224267,1434,1434,1434,1434,0
20241017,093700,3224267,1434,1434,1434,1434,0
20241017,093600,3224267,1434,1434,1434,1434,0
20241017,093500,3224267,1434,1434,1434,1434,0
20241017,093400,3224267,1434,1434,1434,1434,0
20241017,093300,3224267,1434,1434,1434,1434,30
20241017,093200,3181247,1435,1435,1435,1435,0
20241017,093100,3181247,1435,1435,1435,1435,0
20241017,093000,3181247,1435,1435,1435,1435,6
20241017,092900,3172637,1429,1429,1429,1429,0
20241017,092800,3172637,1429,1429,1429,1429,0
20241017,092700,3172637,1429,1429,1429,1429,0
20241017,092600,3172637,1429,1429,1429,1429,0
20241017,092500,3172637,1429,1429,1429,1429,309
20241017,092400,2731076,1429,1429,1429,1429,0
20241017,092300,2731076,1429,1429,1429,1429,0
20241017,092200,2731076,1429,1429,1429,1429,5
20241017,092100,2723931,1429,1429,1429,1429,0
20241017,092000,2723931,1429,1429,1429,1429,0
20241017,091900,2723931,1429,1429,1429,1429,0
20241017,091800,2723931,1429,1429,1429,1429,0
20241017,091700,2723931,1429,1429,1429,1429,0
20241017,091600,2723931,1429,1429,1429,1429,0
20241017,091500,2723931,1429,1429,1429,1429,4
20241017,091400,2718215,1429,1429,1429,1429,0
20241017,091300,2718215,1429,1429,1429,1429,0
20241017,091200,2718215,1429,1429,1429,1429,10
20241017,091100,2703925,1429,1429,1429,1429,39
20241017,091000,2648194,1434,1434,1434,1434,0
20241017,090900,2648194,1434,1434,1434,1433,1032
20241017,090800,1169334,1434,1434,1434,1434,5
20241017,090700,1162164,1434,1434,1434,1434,1
20241017,090600,1160730,1433,1433,1433,1433,0
20241017,090500,1160730,1433,1433,1433,1433,120
20241017,090400,988770,1433,1433,1433,1433,0
20241017,090300,988770,1433,1433,1433,1433,50
20241017,090200,917120,1433,1433,1433,1433,0
20241017,090100,917120,1433,1433,1433,1433,0
20241017,090000,917120,1433,1433,1433,1433,640