stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200200,130202817,1400,1400,1400,1400,5398
20241024,200100,130202817,1400,1400,1400,1400,0
20241024,200000,130202817,1400,1400,1400,1400,0
20241024,195900,130202817,1400,1400,1400,1400,0
20241024,195800,130202817,1400,1400,1400,1400,0
20241024,195700,130202817,1400,1400,1400,1400,0
20241024,195600,130202817,1400,1400,1400,1400,0
20241024,195500,130202817,1400,1400,1400,1400,0
20241024,195400,130202817,1400,1400,1400,1400,0
20241024,195300,130202817,1400,1400,1400,1400,0
20241024,195200,130202817,1400,1400,1400,1400,0
20241024,195100,130202817,1400,1400,1400,1400,0
20241024,195000,130202817,1400,1400,1400,1400,0
20241024,194900,130202817,1400,1400,1400,1400,0
20241024,194800,130202817,1400,1400,1400,1400,0
20241024,194700,130202817,1400,1400,1400,1400,0
20241024,194600,130202817,1400,1400,1400,1400,0
20241024,194500,130202817,1400,1400,1400,1400,0
20241024,194400,130202817,1400,1400,1400,1400,0
20241024,194300,130202817,1400,1400,1400,1400,0
20241024,194200,130202817,1400,1400,1400,1400,0
20241024,194100,130202817,1400,1400,1400,1400,0
20241024,194000,130202817,1400,1400,1400,1400,0
20241024,193900,130202817,1400,1400,1400,1400,0
20241024,193800,130202817,1400,1400,1400,1400,0
20241024,193700,130202817,1400,1400,1400,1400,0
20241024,193600,130202817,1400,1400,1400,1400,0
20241024,193500,130202817,1400,1400,1400,1400,0
20241024,193400,130202817,1400,1400,1400,1400,0
20241024,193300,130202817,1400,1400,1400,1400,0
20241024,193200,130202817,1400,1400,1400,1400,5398
20241024,193100,130202817,1400,1400,1400,1400,0
20241024,193000,130202817,1400,1400,1400,1400,0
20241024,192900,130202817,1400,1400,1400,1400,0
20241024,192800,130202817,1400,1400,1400,1400,0
20241024,192700,130202817,1400,1400,1400,1400,0
20241024,192600,130202817,1400,1400,1400,1400,0
20241024,192500,130202817,1400,1400,1400,1400,0
20241024,192400,130202817,1400,1400,1400,1400,0
20241024,192300,130202817,1400,1400,1400,1400,0
20241024,192200,130202817,1400,1400,1400,1400,0
20241024,192100,130202817,1400,1400,1400,1400,0
20241024,192000,130202817,1400,1400,1400,1400,0
20241024,191900,130202817,1400,1400,1400,1400,0
20241024,191800,130202817,1400,1400,1400,1400,0
20241024,191700,130202817,1400,1400,1400,1400,0
20241024,191600,130202817,1400,1400,1400,1400,0
20241024,191500,130202817,1400,1400,1400,1400,0
20241024,191400,130202817,1400,1400,1400,1400,0
20241024,191300,130202817,1400,1400,1400,1400,0
20241024,191200,130202817,1400,1400,1400,1400,0
20241024,191100,130202817,1400,1400,1400,1400,0
20241024,191000,130202817,1400,1400,1400,1400,0
20241024,190900,130202817,1400,1400,1400,1400,0
20241024,190800,130202817,1400,1400,1400,1400,0
20241024,190700,130202817,1400,1400,1400,1400,0
20241024,190600,130202817,1400,1400,1400,1400,0
20241024,190500,130202817,1400,1400,1400,1400,0
20241024,190400,130202817,1400,1400,1400,1400,0
20241024,190300,130202817,1400,1400,1400,1400,0
20241024,190200,130202817,1400,1400,1400,1400,5398
20241024,190100,130202817,1400,1400,1400,1400,0
20241024,190000,130202817,1400,1400,1400,1400,0
20241024,185900,130202817,1400,1400,1400,1400,0
20241024,185800,130202817,1400,1400,1400,1400,0
20241024,185700,130202817,1400,1400,1400,1400,0
20241024,185600,130202817,1400,1400,1400,1400,0
20241024,185500,130202817,1400,1400,1400,1400,0
20241024,185400,130202817,1400,1400,1400,1400,0
20241024,185300,130202817,1400,1400,1400,1400,0
20241024,185200,130202817,1400,1400,1400,1400,0
20241024,185100,130202817,1400,1400,1400,1400,0
20241024,185000,130202817,1400,1400,1400,1400,0
20241024,184900,130202817,1400,1400,1400,1400,0
20241024,184800,130202817,1400,1400,1400,1400,0
20241024,184700,130202817,1400,1400,1400,1400,0
20241024,184600,130202817,1400,1400,1400,1400,0
20241024,184500,130202817,1400,1400,1400,1400,0
20241024,184400,130202817,1400,1400,1400,1400,0
20241024,184300,130202817,1400,1400,1400,1400,0
20241024,184200,130202817,1400,1400,1400,1400,0
20241024,184100,130202817,1400,1400,1400,1400,0
20241024,184000,130202817,1400,1400,1400,1400,0
20241024,183900,130202817,1400,1400,1400,1400,0
20241024,183800,130202817,1400,1400,1400,1400,0
20241024,183700,130202817,1400,1400,1400,1400,0
20241024,183600,130202817,1400,1400,1400,1400,0
20241024,183500,130202817,1400,1400,1400,1400,0
20241024,183400,130202817,1400,1400,1400,1400,0
20241024,183300,130202817,1400,1400,1400,1400,0
20241024,183200,130202817,1400,1400,1400,1400,5398
20241024,183100,130202817,1400,1400,1400,1400,0
20241024,183000,130202817,1400,1400,1400,1400,0
20241024,182900,130202817,1400,1400,1400,1400,0
20241024,182800,130202817,1400,1400,1400,1400,0
20241024,182700,130202817,1400,1400,1400,1400,0
20241024,182600,130202817,1400,1400,1400,1400,0
20241024,182500,130202817,1400,1400,1400,1400,0
20241024,182400,130202817,1400,1400,1400,1400,0
20241024,182300,130202817,1400,1400,1400,1400,0
20241024,182200,130202817,1400,1400,1400,1400,0
20241024,182100,130202817,1400,1400,1400,1400,0
20241024,182000,130202817,1400,1400,1400,1400,0
20241024,181900,130202817,1400,1400,1400,1400,0
20241024,181800,130202817,1400,1400,1400,1400,0
20241024,181700,130202817,1400,1400,1400,1400,0
20241024,181600,130202817,1400,1400,1400,1400,0
20241024,181500,130202817,1400,1400,1400,1400,0
20241024,181400,130202817,1400,1400,1400,1400,0
20241024,181300,130202817,1400,1400,1400,1400,0
20241024,181200,130202817,1400,1400,1400,1400,0
20241024,181100,130202817,1400,1400,1400,1400,0
20241024,181000,130202817,1400,1400,1400,1400,0
20241024,180900,130202817,1400,1400,1400,1400,0
20241024,180800,130202817,1400,1400,1400,1400,0
20241024,180700,130202817,1400,1400,1400,1400,0
20241024,180600,130202817,1400,1400,1400,1400,0
20241024,180500,130202817,1400,1400,1400,1400,0
20241024,180400,130202817,1400,1400,1400,1400,0
20241024,180300,130202817,1400,1400,1400,1400,0
20241024,180200,130202817,1400,1400,1400,1400,5398
20241024,180100,130202817,1400,1400,1400,1400,0
20241024,180000,130202817,1400,1400,1400,1400,0
20241024,175900,130202817,1400,1400,1400,1400,0
20241024,175800,130202817,1400,1400,1400,1400,0
20241024,175700,130202817,1400,1400,1400,1400,0
20241024,175600,130202817,1400,1400,1400,1400,0
20241024,175500,130202817,1400,1400,1400,1400,0
20241024,175400,130202817,1400,1400,1400,1400,0
20241024,175300,130202817,1400,1400,1400,1400,0
20241024,175200,130202817,1400,1400,1400,1400,0
20241024,175100,130202817,1400,1400,1400,1400,0
20241024,175000,130202817,1400,1400,1400,1400,0
20241024,174900,130202817,1400,1400,1400,1400,0
20241024,174800,130202817,1400,1400,1400,1400,0
20241024,174700,130202817,1400,1400,1400,1400,0
20241024,174600,130202817,1400,1400,1400,1400,0
20241024,174500,130202817,1400,1400,1400,1400,0
20241024,174400,130202817,1400,1400,1400,1400,0
20241024,174300,130202817,1400,1400,1400,1400,0
20241024,174200,130202817,1400,1400,1400,1400,0
20241024,174100,130202817,1400,1400,1400,1400,0
20241024,174000,130202817,1400,1400,1400,1400,0
20241024,173900,130202817,1400,1400,1400,1400,0
20241024,173800,130202817,1400,1400,1400,1400,0
20241024,173700,130202817,1400,1400,1400,1400,0
20241024,173600,130202817,1400,1400,1400,1400,0
20241024,173500,130202817,1400,1400,1400,1400,0
20241024,173400,130202817,1400,1400,1400,1400,0
20241024,173300,130202817,1400,1400,1400,1400,0
20241024,173200,130202817,1400,1400,1400,1400,5398
20241024,173100,130202817,1400,1400,1400,1400,0
20241024,173000,130202817,1400,1400,1400,1400,0
20241024,172900,130202817,1400,1400,1400,1400,0
20241024,172800,130202817,1400,1400,1400,1400,0
20241024,172700,130202817,1400,1400,1400,1400,0
20241024,172600,130202817,1400,1400,1400,1400,0
20241024,172500,130202817,1400,1400,1400,1400,0
20241024,172400,130202817,1400,1400,1400,1400,0
20241024,172300,130202817,1400,1400,1400,1400,0
20241024,172200,130202817,1400,1400,1400,1400,0
20241024,172100,130202817,1400,1400,1400,1400,0
20241024,172000,130202817,1400,1400,1400,1400,0
20241024,171900,130202817,1400,1400,1400,1400,0
20241024,171800,130202817,1400,1400,1400,1400,0
20241024,171700,130202817,1400,1400,1400,1400,0
20241024,171600,130202817,1400,1400,1400,1400,0
20241024,171500,130202817,1400,1400,1400,1400,0
20241024,171400,130202817,1400,1400,1400,1400,0
20241024,171300,130202817,1400,1400,1400,1400,0
20241024,171200,130202817,1400,1400,1400,1400,0
20241024,171100,130202817,1400,1400,1400,1400,0
20241024,171000,130202817,1400,1400,1400,1400,0
20241024,170900,130202817,1400,1400,1400,1400,0
20241024,170800,130202817,1400,1400,1400,1400,0
20241024,170700,130202817,1400,1400,1400,1400,0
20241024,170600,130202817,1400,1400,1400,1400,0
20241024,170500,130202817,1400,1400,1400,1400,0
20241024,170400,130202817,1400,1400,1400,1400,0
20241024,170300,130202817,1400,1400,1400,1400,0
20241024,170200,130202817,1400,1400,1400,1400,5398
20241024,170100,130202817,1400,1400,1400,1400,0
20241024,170000,130202817,1400,1400,1400,1400,0
20241024,165900,130202817,1400,1400,1400,1400,0
20241024,165800,130202817,1400,1400,1400,1400,0
20241024,165700,130202817,1400,1400,1400,1400,0
20241024,165600,130202817,1400,1400,1400,1400,0
20241024,165500,130202817,1400,1400,1400,1400,0
20241024,165400,130202817,1400,1400,1400,1400,0
20241024,165300,130202817,1400,1400,1400,1400,0
20241024,165200,130202817,1400,1400,1400,1400,0
20241024,165100,130202817,1400,1400,1400,1400,0
20241024,165000,130202817,1400,1400,1400,1400,0
20241024,164900,130202817,1400,1400,1400,1400,0
20241024,164800,130202817,1400,1400,1400,1400,0
20241024,164700,130202817,1400,1400,1400,1400,0
20241024,164600,130202817,1400,1400,1400,1400,0
20241024,164500,130202817,1400,1400,1400,1400,0
20241024,164400,130202817,1400,1400,1400,1400,0
20241024,164300,130202817,1400,1400,1400,1400,0
20241024,164200,130202817,1400,1400,1400,1400,0
20241024,164100,130202817,1400,1400,1400,1400,0
20241024,164000,130202817,1400,1400,1400,1400,0
20241024,163900,130202817,1400,1400,1400,1400,0
20241024,163800,130202817,1400,1400,1400,1400,0
20241024,163700,130202817,1400,1400,1400,1400,0
20241024,163600,130202817,1400,1400,1400,1400,0
20241024,163500,130202817,1400,1400,1400,1400,0
20241024,163400,130202817,1400,1400,1400,1400,0
20241024,163300,130202817,1400,1400,1400,1400,0
20241024,163200,130202817,1400,1400,1400,1400,5398
20241024,163100,130202817,1400,1400,1400,1400,0
20241024,163000,130202817,1400,1400,1400,1400,0
20241024,162900,130202817,1400,1400,1400,1400,0
20241024,162800,130202817,1400,1400,1400,1400,0
20241024,162700,130202817,1400,1400,1400,1400,0
20241024,162600,130202817,1400,1400,1400,1400,0
20241024,162500,130202817,1400,1400,1400,1400,0
20241024,162400,130202817,1400,1400,1400,1400,0
20241024,162300,130202817,1400,1400,1400,1400,0
20241024,162200,130202817,1400,1400,1400,1400,0
20241024,162100,130202817,1400,1400,1400,1400,0
20241024,162000,130202817,1400,1400,1400,1400,0
20241024,161900,130202817,1400,1400,1400,1400,0
20241024,161800,130202817,1400,1400,1400,1400,0
20241024,161700,130202817,1400,1400,1400,1400,0
20241024,161600,130202817,1400,1400,1400,1400,0
20241024,161500,130202817,1400,1400,1400,1400,0
20241024,161400,130202817,1400,1400,1400,1400,0
20241024,161300,130202817,1400,1400,1400,1400,0
20241024,161200,130202817,1400,1400,1400,1400,0
20241024,161100,130202817,1400,1400,1400,1400,0
20241024,161000,130202817,1400,1400,1400,1400,0
20241024,160900,130202817,1400,1400,1400,1400,0
20241024,160800,130202817,1400,1400,1400,1400,0
20241024,160700,130202817,1400,1400,1400,1400,0
20241024,160600,130202817,1400,1400,1400,1400,0
20241024,160500,130202817,1400,1400,1400,1400,0
20241024,160400,130202817,1400,1400,1400,1400,0
20241024,160300,130202817,1400,1400,1400,1400,0
20241024,160200,130202817,1400,1400,1400,1400,5398
20241024,160100,130202817,1400,1400,1400,1400,0
20241024,160000,130202817,1400,1400,1400,1400,0
20241024,155900,130202817,1400,1400,1400,1400,0
20241024,155800,130202817,1400,1400,1400,1400,0
20241024,155700,130202817,1400,1400,1400,1400,0
20241024,155600,130202817,1400,1400,1400,1400,0
20241024,155500,130202817,1400,1400,1400,1400,0
20241024,155400,130202817,1400,1400,1400,1400,0
20241024,155300,130202817,1400,1400,1400,1400,0
20241024,155200,130202817,1400,1400,1400,1400,0
20241024,155100,130202817,1400,1400,1400,1400,0
20241024,155000,130202817,1400,1400,1400,1400,0
20241024,154900,130202817,1400,1400,1400,1400,0
20241024,154800,130202817,1400,1400,1400,1400,0
20241024,154700,130202817,1400,1400,1400,1400,0
20241024,154600,130202817,1400,1400,1400,1400,0
20241024,154500,130202817,1400,1400,1400,1400,0
20241024,154400,130202817,1400,1400,1400,1400,0
20241024,154300,130202817,1400,1400,1400,1400,0
20241024,154200,130202817,1400,1400,1400,1400,0
20241024,154100,130202817,1400,1400,1400,1400,0
20241024,154000,130202817,1400,1400,1400,1400,0
20241024,153900,130202817,1400,1400,1400,1400,0
20241024,153800,130202817,1400,1400,1400,1400,0
20241024,153700,130202817,1400,1400,1400,1400,0
20241024,153600,130202817,1400,1400,1400,1400,0
20241024,153500,130202817,1400,1400,1400,1400,0
20241024,153400,130202817,1400,1400,1400,1400,0
20241024,153300,130202817,1400,1400,1400,1400,0
20241024,153200,130202817,1400,1400,1400,1400,5398
20241024,153100,130202817,1400,1400,1400,1400,0
20241024,153000,130202817,1400,1400,1400,1400,5398
20241024,152900,122645617,1395,1395,1395,1395,0
20241024,152800,122645617,1395,1395,1395,1395,0
20241024,152700,122645617,1395,1395,1395,1395,0
20241024,152600,122645617,1395,1395,1395,1395,0
20241024,152500,122645617,1395,1395,1395,1395,0
20241024,152400,122645617,1395,1395,1395,1395,0
20241024,152300,122645617,1395,1395,1395,1395,0
20241024,152200,122645617,1395,1395,1395,1395,0
20241024,152100,122645617,1395,1395,1395,1395,0
20241024,152000,122645617,1395,1395,1395,1395,0
20241024,151900,122645617,1395,1395,1395,1395,134
20241024,151800,122458687,1392,1394,1394,1392,1086
20241024,151700,120946585,1393,1394,1394,1393,1227
20241024,151600,119236207,1395,1398,1398,1395,1577
20241024,151500,117034694,1399,1399,1399,1399,280
20241024,151400,116642974,1399,1399,1399,1399,0
20241024,151300,116642974,1399,1399,1399,1399,0
20241024,151200,116642974,1399,1399,1399,1399,0
20241024,151100,116642974,1399,1399,1399,1399,0
20241024,151000,116642974,1399,1401,1401,1399,132
20241024,150900,116458303,1405,1405,1405,1405,65
20241024,150800,116366978,1402,1402,1402,1402,0
20241024,150700,116366978,1402,1402,1402,1402,0
20241024,150600,116366978,1402,1403,1403,1402,6
20241024,150500,116358561,1404,1404,1404,1404,0
20241024,150400,116358561,1404,1404,1404,1404,1
20241024,150300,116357157,1403,1403,1403,1403,0
20241024,150200,116357157,1403,1403,1403,1403,3
20241024,150100,116352948,1403,1403,1403,1403,10
20241024,150000,116338918,1403,1406,1406,1403,72
20241024,145900,116237829,1399,1399,1399,1399,0
20241024,145800,116237829,1399,1399,1399,1399,0
20241024,145700,116237829,1399,1399,1399,1399,0
20241024,145600,116237829,1399,1399,1399,1399,0
20241024,145500,116237829,1399,1400,1400,1399,19
20241024,145400,116211241,1399,1399,1399,1399,0
20241024,145300,116211241,1399,1399,1399,1399,0
20241024,145200,116211241,1399,1399,1399,1399,0
20241024,145100,116211241,1399,1398,1399,1398,8063
20241024,145000,104931119,1399,1399,1399,1395,19435
20241024,144900,77741558,1395,1405,1405,1395,7845
20241024,144800,66756844,1406,1406,1406,1406,1
20241024,144700,66755438,1403,1406,1406,1403,5000
20241024,144600,59734754,1405,1405,1405,1405,0
20241024,144500,59734754,1405,1405,1405,1405,0
20241024,144400,59734754,1405,1405,1405,1405,0
20241024,144300,59734754,1405,1405,1405,1405,0
20241024,144200,59734754,1405,1405,1405,1405,0
20241024,144100,59734754,1405,1405,1405,1405,240
20241024,144000,59397554,1405,1405,1405,1405,1000
20241024,143900,57992554,1405,1405,1405,1405,0
20241024,143800,57992554,1405,1405,1405,1405,0
20241024,143700,57992554,1405,1409,1409,1405,151
20241024,143600,57780373,1409,1409,1409,1409,1
20241024,143500,57778964,1410,1410,1410,1410,0
20241024,143400,57778964,1410,1410,1410,1410,72
20241024,143300,57677444,1413,1412,1413,1412,354
20241024,143200,57177382,1411,1411,1411,1411,1
20241024,143100,57175971,1405,1405,1405,1405,0
20241024,143000,57175971,1405,1405,1405,1405,0
20241024,142900,57175971,1405,1409,1409,1405,700
20241024,142800,56191565,1410,1410,1410,1410,30
20241024,142700,56149265,1411,1411,1411,1411,0
20241024,142600,56149265,1411,1411,1411,1411,0
20241024,142500,56149265,1411,1411,1411,1411,0
20241024,142400,56149265,1411,1411,1411,1411,0
20241024,142300,56149265,1411,1411,1411,1411,0
20241024,142200,56149265,1411,1411,1411,1411,23
20241024,142100,56116812,1410,1410,1410,1410,0
20241024,142000,56116812,1410,1410,1410,1410,0
20241024,141900,56116812,1410,1410,1410,1410,1
20241024,141800,56115402,1410,1410,1410,1410,0
20241024,141700,56115402,1410,1410,1410,1410,50
20241024,141600,56044902,1411,1411,1411,1411,0
20241024,141500,56044902,1411,1411,1411,1411,0
20241024,141400,56044902,1411,1411,1411,1411,1
20241024,141300,56043491,1412,1412,1412,1412,0
20241024,141200,56043491,1412,1412,1412,1412,0
20241024,141100,56043491,1412,1412,1412,1412,0
20241024,141000,56043491,1412,1411,1412,1411,177
20241024,140900,55793594,1411,1411,1411,1411,0
20241024,140800,55793594,1411,1411,1411,1411,1
20241024,140700,55792183,1412,1412,1412,1412,1
20241024,140600,55790771,1406,1411,1411,1406,5000
20241024,140500,48759556,1412,1412,1412,1412,0
20241024,140400,48759556,1412,1412,1412,1412,0
20241024,140300,48759556,1412,1412,1412,1412,0
20241024,140200,48759556,1412,1412,1412,1412,0
20241024,140100,48759556,1412,1412,1412,1412,0
20241024,140000,48759556,1412,1412,1412,1412,0
20241024,135900,48759556,1412,1412,1412,1412,0
20241024,135800,48759556,1412,1412,1412,1412,0
20241024,135700,48759556,1412,1412,1412,1412,0
20241024,135600,48759556,1412,1412,1412,1412,0
20241024,135500,48759556,1412,1412,1412,1412,0
20241024,135400,48759556,1412,1412,1412,1412,19
20241024,135300,48732728,1412,1412,1412,1412,2
20241024,135200,48729904,1412,1412,1412,1412,13
20241024,135100,48711548,1412,1412,1412,1412,126
20241024,135000,48533636,1408,1410,1410,1408,542
20241024,134900,47770467,1411,1411,1411,1411,0
20241024,134800,47770467,1411,1411,1411,1411,0
20241024,134700,47770467,1411,1411,1411,1411,0
20241024,134600,47770467,1411,1411,1411,1411,0
20241024,134500,47770467,1411,1411,1411,1411,0
20241024,134400,47770467,1411,1411,1411,1411,0
20241024,134300,47770467,1411,1411,1411,1411,0
20241024,134200,47770467,1411,1411,1411,1411,0
20241024,134100,47770467,1411,1411,1411,1411,0
20241024,134000,47770467,1411,1411,1411,1411,0
20241024,133900,47770467,1411,1412,1412,1411,45
20241024,133800,47706928,1412,1412,1412,1412,0
20241024,133700,47706928,1412,1412,1412,1412,32
20241024,133600,47661744,1408,1408,1408,1408,0
20241024,133500,47661744,1408,1408,1408,1408,0
20241024,133400,47661744,1408,1408,1408,1408,0
20241024,133300,47661744,1408,1408,1408,1408,0
20241024,133200,47661744,1408,1408,1408,1408,0
20241024,133100,47661744,1408,1408,1408,1408,0
20241024,133000,47661744,1408,1408,1408,1408,0
20241024,132900,47661744,1408,1408,1408,1408,0
20241024,132800,47661744,1408,1412,1412,1408,292
20241024,132700,47250368,1413,1413,1413,1413,0
20241024,132600,47250368,1413,1413,1413,1413,1
20241024,132500,47248955,1413,1413,1413,1413,77
20241024,132400,47140154,1410,1410,1410,1410,0
20241024,132300,47140154,1410,1410,1410,1410,66
20241024,132200,47047094,1414,1414,1414,1414,0
20241024,132100,47047094,1414,1414,1414,1414,0
20241024,132000,47047094,1414,1414,1414,1414,0
20241024,131900,47047094,1414,1414,1414,1414,2164
20241024,131800,43987198,1414,1414,1414,1414,0
20241024,131700,43987198,1414,1414,1414,1414,0
20241024,131600,43987198,1414,1414,1414,1414,0
20241024,131500,43987198,1414,1414,1414,1414,1133
20241024,131400,42385136,1412,1411,1412,1411,137
20241024,131300,42191776,1411,1411,1411,1411,1008
20241024,131200,40769488,1411,1411,1411,1411,0
20241024,131100,40769488,1411,1411,1411,1411,0
20241024,131000,40769488,1411,1411,1411,1411,0
20241024,130900,40769488,1411,1411,1411,1411,11
20241024,130800,40753967,1410,1410,1410,1410,10
20241024,130700,40739867,1409,1409,1409,1409,0
20241024,130600,40739867,1409,1409,1409,1409,400
20241024,130500,40176267,1409,1409,1409,1409,0
20241024,130400,40176267,1409,1409,1409,1409,0
20241024,130300,40176267,1409,1409,1409,1409,27
20241024,130200,40138224,1410,1410,1410,1410,0
20241024,130100,40138224,1410,1410,1410,1410,0
20241024,130000,40138224,1410,1410,1410,1410,0
20241024,125900,40138224,1410,1410,1410,1410,0
20241024,125800,40138224,1410,1410,1410,1410,0
20241024,125700,40138224,1410,1410,1410,1410,0
20241024,125600,40138224,1410,1410,1410,1410,0
20241024,125500,40138224,1410,1410,1410,1410,278
20241024,125400,39746244,1409,1409,1409,1409,0
20241024,125300,39746244,1409,1409,1409,1409,0
20241024,125200,39746244,1409,1409,1409,1409,0
20241024,125100,39746244,1409,1409,1409,1409,0
20241024,125000,39746244,1409,1409,1409,1409,0
20241024,124900,39746244,1409,1409,1409,1409,0
20241024,124800,39746244,1409,1409,1409,1409,0
20241024,124700,39746244,1409,1409,1409,1409,0
20241024,124600,39746244,1409,1409,1409,1409,747
20241024,124500,38693721,1409,1409,1409,1409,0
20241024,124400,38693721,1409,1409,1409,1409,0
20241024,124300,38693721,1409,1409,1409,1409,1369
20241024,124200,36764800,1409,1410,1410,1409,631
20241024,124100,35875692,1411,1411,1411,1411,0
20241024,124000,35875692,1411,1411,1411,1411,8
20241024,123900,35864404,1410,1410,1410,1410,0
20241024,123800,35864404,1410,1410,1410,1410,0
20241024,123700,35864404,1410,1410,1410,1410,0
20241024,123600,35864404,1410,1410,1410,1410,1
20241024,123500,35862994,1410,1410,1410,1410,0
20241024,123400,35862994,1410,1410,1410,1410,0
20241024,123300,35862994,1410,1410,1410,1410,0
20241024,123200,35862994,1410,1410,1410,1410,216
20241024,123100,35558434,1410,1410,1410,1410,2
20241024,123000,35555614,1410,1409,1410,1409,116
20241024,122900,35392070,1410,1410,1410,1410,0
20241024,122800,35392070,1410,1410,1410,1410,3
20241024,122700,35387840,1409,1409,1409,1409,0
20241024,122600,35387840,1409,1409,1409,1409,0
20241024,122500,35387840,1409,1409,1409,1409,0
20241024,122400,35387840,1409,1409,1409,1409,0
20241024,122300,35387840,1409,1409,1409,1409,0
20241024,122200,35387840,1409,1409,1409,1409,0
20241024,122100,35387840,1409,1409,1409,1409,164
20241024,122000,35156764,1408,1408,1408,1408,1
20241024,121900,35155356,1408,1408,1408,1408,0
20241024,121800,35155356,1408,1408,1408,1408,32
20241024,121700,35110300,1408,1408,1408,1408,0
20241024,121600,35110300,1408,1408,1408,1408,160
20241024,121500,34885020,1408,1408,1408,1408,0
20241024,121400,34885020,1408,1408,1408,1408,0
20241024,121300,34885020,1408,1408,1408,1408,0
20241024,121200,34885020,1408,1408,1408,1408,0
20241024,121100,34885020,1408,1408,1408,1408,0
20241024,121000,34885020,1408,1408,1408,1408,0
20241024,120900,34885020,1408,1409,1409,1408,132
20241024,120800,34699046,1409,1409,1409,1409,0
20241024,120700,34699046,1409,1409,1409,1409,19
20241024,120600,34672275,1410,1410,1410,1410,0
20241024,120500,34672275,1410,1410,1410,1410,0
20241024,120400,34672275,1410,1410,1410,1410,0
20241024,120300,34672275,1410,1410,1410,1410,198
20241024,120200,34393095,1410,1410,1410,1410,0
20241024,120100,34393095,1410,1410,1410,1410,0
20241024,120000,34393095,1410,1410,1410,1410,0
20241024,115900,34393095,1410,1410,1410,1410,0
20241024,115800,34393095,1410,1410,1410,1410,0
20241024,115700,34393095,1410,1410,1410,1410,0
20241024,115600,34393095,1410,1410,1410,1410,0
20241024,115500,34393095,1410,1410,1410,1410,500
20241024,115400,33688095,1410,1409,1410,1409,300
20241024,115300,33265180,1408,1408,1408,1408,700
20241024,115200,32279580,1409,1409,1409,1409,112
20241024,115100,32121772,1409,1409,1409,1409,95
20241024,115000,31987917,1410,1410,1410,1410,0
20241024,114900,31987917,1410,1410,1410,1410,0
20241024,114800,31987917,1410,1410,1410,1410,0
20241024,114700,31987917,1410,1410,1410,1410,0
20241024,114600,31987917,1410,1410,1410,1410,0
20241024,114500,31987917,1410,1410,1410,1410,0
20241024,114400,31987917,1410,1410,1410,1410,0
20241024,114300,31987917,1410,1410,1410,1410,0
20241024,114200,31987917,1410,1410,1410,1410,0
20241024,114100,31987917,1410,1411,1411,1410,6559
20241024,114000,22739717,1410,1410,1410,1410,0
20241024,113900,22739717,1410,1410,1410,1410,0
20241024,113800,22739717,1410,1410,1410,1410,0
20241024,113700,22739717,1410,1412,1412,1410,1366
20241024,113600,20812749,1413,1413,1413,1413,0
20241024,113500,20812749,1413,1413,1413,1413,0
20241024,113400,20812749,1413,1413,1413,1413,0
20241024,113300,20812749,1413,1413,1413,1413,0
20241024,113200,20812749,1413,1413,1413,1413,0
20241024,113100,20812749,1413,1413,1413,1413,0
20241024,113000,20812749,1413,1413,1413,1413,0
20241024,112900,20812749,1413,1413,1413,1413,0
20241024,112800,20812749,1413,1413,1413,1413,0
20241024,112700,20812749,1413,1413,1413,1413,0
20241024,112600,20812749,1413,1413,1413,1413,0
20241024,112500,20812749,1413,1413,1413,1413,0
20241024,112400,20812749,1413,1413,1413,1413,2
20241024,112300,20809923,1413,1413,1413,1413,0
20241024,112200,20809923,1413,1413,1413,1413,50
20241024,112100,20739273,1413,1413,1413,1413,0
20241024,112000,20739273,1413,1413,1413,1413,1
20241024,111900,20737860,1413,1413,1413,1413,0
20241024,111800,20737860,1413,1413,1413,1413,0
20241024,111700,20737860,1413,1413,1413,1413,0
20241024,111600,20737860,1413,1413,1413,1413,6
20241024,111500,20729382,1413,1413,1413,1413,0
20241024,111400,20729382,1413,1413,1413,1413,0
20241024,111300,20729382,1413,1413,1413,1413,98
20241024,111200,20590908,1413,1413,1414,1413,61
20241024,111100,20504665,1414,1414,1414,1414,0
20241024,111000,20504665,1414,1414,1414,1414,50
20241024,110900,20433965,1413,1413,1413,1413,0
20241024,110800,20433965,1413,1413,1413,1413,0
20241024,110700,20433965,1413,1413,1413,1413,0
20241024,110600,20433965,1413,1413,1413,1413,0
20241024,110500,20433965,1413,1413,1413,1413,0
20241024,110400,20433965,1413,1413,1413,1413,0
20241024,110300,20433965,1413,1414,1414,1413,7
20241024,110200,20424068,1415,1415,1415,1415,0
20241024,110100,20424068,1415,1415,1415,1415,0
20241024,110000,20424068,1415,1415,1415,1415,0
20241024,105900,20424068,1415,1415,1415,1415,0
20241024,105800,20424068,1415,1415,1415,1415,0
20241024,105700,20424068,1415,1415,1415,1415,0
20241024,105600,20424068,1415,1415,1415,1415,0
20241024,105500,20424068,1415,1415,1415,1415,0
20241024,105400,20424068,1415,1415,1415,1415,0
20241024,105300,20424068,1415,1415,1415,1415,0
20241024,105200,20424068,1415,1415,1415,1415,292
20241024,105100,20010888,1412,1412,1412,1412,0
20241024,105000,20010888,1412,1412,1412,1412,100
20241024,104900,19869688,1412,1412,1412,1412,250
20241024,104800,19516688,1412,1412,1412,1412,0
20241024,104700,19516688,1412,1415,1415,1412,1045
20241024,104600,18041013,1415,1415,1415,1415,0
20241024,104500,18041013,1415,1415,1415,1415,0
20241024,104400,18041013,1415,1415,1415,1415,0
20241024,104300,18041013,1415,1415,1415,1415,11
20241024,104200,18025448,1415,1415,1415,1415,0
20241024,104100,18025448,1415,1415,1415,1415,50
20241024,104000,17954698,1415,1415,1415,1415,0
20241024,103900,17954698,1415,1415,1415,1415,0
20241024,103800,17954698,1415,1415,1415,1415,54
20241024,103700,17878288,1415,1415,1415,1415,0
20241024,103600,17878288,1415,1414,1415,1414,542
20241024,103500,17111632,1413,1413,1413,1413,0
20241024,103400,17111632,1413,1413,1413,1413,0
20241024,103300,17111632,1413,1413,1413,1413,0
20241024,103200,17111632,1413,1413,1413,1413,0
20241024,103100,17111632,1413,1413,1413,1413,0
20241024,103000,17111632,1413,1413,1413,1413,76
20241024,102900,17004244,1412,1412,1412,1412,0
20241024,102800,17004244,1412,1412,1412,1412,0
20241024,102700,17004244,1412,1412,1412,1412,0
20241024,102600,17004244,1412,1412,1412,1412,0
20241024,102500,17004244,1412,1412,1412,1412,0
20241024,102400,17004244,1412,1412,1412,1412,0
20241024,102300,17004244,1412,1412,1412,1412,47
20241024,102200,16937880,1412,1414,1414,1412,476
20241024,102100,16265407,1412,1412,1412,1412,0
20241024,102000,16265407,1412,1413,1413,1412,554
20241024,101900,15483128,1414,1415,1415,1414,135
20241024,101800,15292237,1414,1414,1414,1414,0
20241024,101700,15292237,1414,1414,1414,1414,0
20241024,101600,15292237,1414,1414,1414,1414,0
20241024,101500,15292237,1414,1414,1414,1414,0
20241024,101400,15292237,1414,1416,1416,1414,13
20241024,101300,15273849,1417,1417,1417,1417,4
20241024,101200,15268181,1417,1417,1417,1417,0
20241024,101100,15268181,1417,1414,1417,1414,15
20241024,101000,15246953,1415,1415,1415,1415,0
20241024,100900,15246953,1415,1415,1415,1415,87
20241024,100800,15123848,1415,1415,1415,1415,0
20241024,100700,15123848,1415,1416,1416,1415,13
20241024,100600,15105443,1415,1415,1415,1415,1
20241024,100500,15104028,1416,1416,1416,1416,0
20241024,100400,15104028,1416,1416,1416,1416,0
20241024,100300,15104028,1416,1416,1416,1416,10
20241024,100200,15089868,1417,1417,1417,1417,0
20241024,100100,15089868,1417,1417,1417,1417,0
20241024,100000,15089868,1417,1417,1417,1417,0
20241024,095900,15089868,1417,1417,1417,1417,0
20241024,095800,15089868,1417,1417,1417,1417,0
20241024,095700,15089868,1417,1417,1417,1417,0
20241024,095600,15089868,1417,1417,1417,1417,0
20241024,095500,15089868,1417,1417,1417,1417,0
20241024,095400,15089868,1417,1417,1417,1417,0
20241024,095300,15089868,1417,1417,1417,1417,0
20241024,095200,15089868,1417,1417,1417,1417,0
20241024,095100,15089868,1417,1417,1417,1417,0
20241024,095000,15089868,1417,1417,1417,1417,47
20241024,094900,15023269,1418,1418,1418,1418,102
20241024,094800,14878633,1419,1419,1419,1419,0
20241024,094700,14878633,1419,1419,1419,1419,0
20241024,094600,14878633,1419,1419,1419,1419,554
20241024,094500,14092507,1419,1419,1419,1419,0
20241024,094400,14092507,1419,1419,1419,1419,296
20241024,094300,13672483,1420,1413,1420,1413,3010
20241024,094200,9409450,1413,1413,1413,1413,40
20241024,094100,9352930,1413,1413,1413,1413,35
20241024,094000,9303475,1413,1413,1413,1413,5
20241024,093900,9296410,1410,1410,1410,1410,0
20241024,093800,9296410,1410,1410,1410,1410,0
20241024,093700,9296410,1410,1410,1410,1410,0
20241024,093600,9296410,1410,1410,1410,1410,0
20241024,093500,9296410,1410,1410,1410,1410,0
20241024,093400,9296410,1410,1410,1410,1410,0
20241024,093300,9296410,1410,1410,1410,1410,70
20241024,093200,9197710,1410,1410,1410,1410,0
20241024,093100,9197710,1410,1410,1410,1410,0
20241024,093000,9197710,1410,1410,1410,1410,0
20241024,092900,9197710,1410,1414,1414,1410,84
20241024,092800,9078944,1415,1415,1415,1415,0
20241024,092700,9078944,1415,1415,1415,1415,0
20241024,092600,9078944,1415,1415,1415,1415,0
20241024,092500,9078944,1415,1415,1415,1415,787
20241024,092400,7965339,1415,1415,1415,1415,0
20241024,092300,7965339,1415,1415,1415,1415,3
20241024,092200,7961094,1415,1415,1415,1415,0
20241024,092100,7961094,1415,1415,1415,1415,0
20241024,092000,7961094,1415,1415,1415,1415,500
20241024,091900,7253594,1408,1408,1408,1408,1
20241024,091800,7252186,1408,1408,1408,1408,0
20241024,091700,7252186,1408,1410,1411,1408,2368
20241024,091600,3916091,1412,1412,1412,1412,76
20241024,091500,3808779,1412,1412,1412,1412,0
20241024,091400,3808779,1412,1412,1412,1412,0
20241024,091300,3808779,1412,1411,1412,1411,88
20241024,091200,3684610,1412,1412,1412,1412,0
20241024,091100,3684610,1412,1412,1412,1412,0
20241024,091000,3684610,1412,1412,1412,1412,85
20241024,090900,3564590,1412,1414,1414,1412,669
20241024,090800,2619925,1415,1415,1415,1415,0
20241024,090700,2619925,1415,1415,1415,1415,0
20241024,090600,2619925,1415,1415,1415,1415,1
20241024,090500,2618510,1415,1415,1415,1415,0
20241024,090400,2618510,1415,1415,1415,1415,14
20241024,090300,2598700,1420,1420,1420,1420,0
20241024,090200,2598700,1420,1420,1420,1420,1
20241024,090100,2597280,1415,1415,1415,1415,832
20241024,090000,1420000,1420,1420,1420,1420,1000