stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,200200,136926014,1430,1430,1430,1430,1733
20241029,200100,136926014,1430,1430,1430,1430,0
20241029,200000,136926014,1430,1430,1430,1430,0
20241029,195900,136926014,1430,1430,1430,1430,0
20241029,195800,136926014,1430,1430,1430,1430,0
20241029,195700,136926014,1430,1430,1430,1430,0
20241029,195600,136926014,1430,1430,1430,1430,0
20241029,195500,136926014,1430,1430,1430,1430,0
20241029,195400,136926014,1430,1430,1430,1430,0
20241029,195300,136926014,1430,1430,1430,1430,0
20241029,195200,136926014,1430,1430,1430,1430,0
20241029,195100,136926014,1430,1430,1430,1430,0
20241029,195000,136926014,1430,1430,1430,1430,0
20241029,194900,136926014,1430,1430,1430,1430,0
20241029,194800,136926014,1430,1430,1430,1430,0
20241029,194700,136926014,1430,1430,1430,1430,0
20241029,194600,136926014,1430,1430,1430,1430,0
20241029,194500,136926014,1430,1430,1430,1430,0
20241029,194400,136926014,1430,1430,1430,1430,0
20241029,194300,136926014,1430,1430,1430,1430,0
20241029,194200,136926014,1430,1430,1430,1430,0
20241029,194100,136926014,1430,1430,1430,1430,0
20241029,194000,136926014,1430,1430,1430,1430,0
20241029,193900,136926014,1430,1430,1430,1430,0
20241029,193800,136926014,1430,1430,1430,1430,0
20241029,193700,136926014,1430,1430,1430,1430,0
20241029,193600,136926014,1430,1430,1430,1430,0
20241029,193500,136926014,1430,1430,1430,1430,0
20241029,193400,136926014,1430,1430,1430,1430,0
20241029,193300,136926014,1430,1430,1430,1430,0
20241029,193200,136926014,1430,1430,1430,1430,1733
20241029,193100,136926014,1430,1430,1430,1430,0
20241029,193000,136926014,1430,1430,1430,1430,0
20241029,192900,136926014,1430,1430,1430,1430,0
20241029,192800,136926014,1430,1430,1430,1430,0
20241029,192700,136926014,1430,1430,1430,1430,0
20241029,192600,136926014,1430,1430,1430,1430,0
20241029,192500,136926014,1430,1430,1430,1430,0
20241029,192400,136926014,1430,1430,1430,1430,0
20241029,192300,136926014,1430,1430,1430,1430,0
20241029,192200,136926014,1430,1430,1430,1430,0
20241029,192100,136926014,1430,1430,1430,1430,0
20241029,192000,136926014,1430,1430,1430,1430,0
20241029,191900,136926014,1430,1430,1430,1430,0
20241029,191800,136926014,1430,1430,1430,1430,0
20241029,191700,136926014,1430,1430,1430,1430,0
20241029,191600,136926014,1430,1430,1430,1430,0
20241029,191500,136926014,1430,1430,1430,1430,0
20241029,191400,136926014,1430,1430,1430,1430,0
20241029,191300,136926014,1430,1430,1430,1430,0
20241029,191200,136926014,1430,1430,1430,1430,0
20241029,191100,136926014,1430,1430,1430,1430,0
20241029,191000,136926014,1430,1430,1430,1430,0
20241029,190900,136926014,1430,1430,1430,1430,0
20241029,190800,136926014,1430,1430,1430,1430,0
20241029,190700,136926014,1430,1430,1430,1430,0
20241029,190600,136926014,1430,1430,1430,1430,0
20241029,190500,136926014,1430,1430,1430,1430,0
20241029,190400,136926014,1430,1430,1430,1430,0
20241029,190300,136926014,1430,1430,1430,1430,0
20241029,190200,136926014,1430,1430,1430,1430,1733
20241029,190100,136926014,1430,1430,1430,1430,0
20241029,190000,136926014,1430,1430,1430,1430,0
20241029,185900,136926014,1430,1430,1430,1430,0
20241029,185800,136926014,1430,1430,1430,1430,0
20241029,185700,136926014,1430,1430,1430,1430,0
20241029,185600,136926014,1430,1430,1430,1430,0
20241029,185500,136926014,1430,1430,1430,1430,0
20241029,185400,136926014,1430,1430,1430,1430,0
20241029,185300,136926014,1430,1430,1430,1430,0
20241029,185200,136926014,1430,1430,1430,1430,0
20241029,185100,136926014,1430,1430,1430,1430,0
20241029,185000,136926014,1430,1430,1430,1430,0
20241029,184900,136926014,1430,1430,1430,1430,0
20241029,184800,136926014,1430,1430,1430,1430,0
20241029,184700,136926014,1430,1430,1430,1430,0
20241029,184600,136926014,1430,1430,1430,1430,0
20241029,184500,136926014,1430,1430,1430,1430,0
20241029,184400,136926014,1430,1430,1430,1430,0
20241029,184300,136926014,1430,1430,1430,1430,0
20241029,184200,136926014,1430,1430,1430,1430,0
20241029,184100,136926014,1430,1430,1430,1430,0
20241029,184000,136926014,1430,1430,1430,1430,0
20241029,183900,136926014,1430,1430,1430,1430,0
20241029,183800,136926014,1430,1430,1430,1430,0
20241029,183700,136926014,1430,1430,1430,1430,0
20241029,183600,136926014,1430,1430,1430,1430,0
20241029,183500,136926014,1430,1430,1430,1430,0
20241029,183400,136926014,1430,1430,1430,1430,0
20241029,183300,136926014,1430,1430,1430,1430,0
20241029,183200,136926014,1430,1430,1430,1430,1733
20241029,183100,136926014,1430,1430,1430,1430,0
20241029,183000,136926014,1430,1430,1430,1430,0
20241029,182900,136926014,1430,1430,1430,1430,0
20241029,182800,136926014,1430,1430,1430,1430,0
20241029,182700,136926014,1430,1430,1430,1430,0
20241029,182600,136926014,1430,1430,1430,1430,0
20241029,182500,136926014,1430,1430,1430,1430,0
20241029,182400,136926014,1430,1430,1430,1430,0
20241029,182300,136926014,1430,1430,1430,1430,0
20241029,182200,136926014,1430,1430,1430,1430,0
20241029,182100,136926014,1430,1430,1430,1430,0
20241029,182000,136926014,1430,1430,1430,1430,0
20241029,181900,136926014,1430,1430,1430,1430,0
20241029,181800,136926014,1430,1430,1430,1430,0
20241029,181700,136926014,1430,1430,1430,1430,0
20241029,181600,136926014,1430,1430,1430,1430,0
20241029,181500,136926014,1430,1430,1430,1430,0
20241029,181400,136926014,1430,1430,1430,1430,0
20241029,181300,136926014,1430,1430,1430,1430,0
20241029,181200,136926014,1430,1430,1430,1430,0
20241029,181100,136926014,1430,1430,1430,1430,0
20241029,181000,136926014,1430,1430,1430,1430,0
20241029,180900,136926014,1430,1430,1430,1430,0
20241029,180800,136926014,1430,1430,1430,1430,0
20241029,180700,136926014,1430,1430,1430,1430,0
20241029,180600,136926014,1430,1430,1430,1430,0
20241029,180500,136926014,1430,1430,1430,1430,0
20241029,180400,136926014,1430,1430,1430,1430,0
20241029,180300,136926014,1430,1430,1430,1430,0
20241029,180200,136926014,1430,1430,1430,1430,1733
20241029,180100,136926014,1430,1430,1430,1430,0
20241029,180000,136926014,1430,1430,1430,1430,0
20241029,175900,136926014,1430,1430,1430,1430,0
20241029,175800,136926014,1430,1430,1430,1430,0
20241029,175700,136926014,1430,1430,1430,1430,0
20241029,175600,136926014,1430,1430,1430,1430,0
20241029,175500,136926014,1430,1430,1430,1430,0
20241029,175400,136926014,1430,1430,1430,1430,0
20241029,175300,136926014,1430,1430,1430,1430,0
20241029,175200,136926014,1430,1430,1430,1430,0
20241029,175100,136926014,1430,1430,1430,1430,0
20241029,175000,136926014,1430,1430,1430,1430,0
20241029,174900,136926014,1430,1430,1430,1430,0
20241029,174800,136926014,1430,1430,1430,1430,0
20241029,174700,136926014,1430,1430,1430,1430,0
20241029,174600,136926014,1430,1430,1430,1430,0
20241029,174500,136926014,1430,1430,1430,1430,0
20241029,174400,136926014,1430,1430,1430,1430,0
20241029,174300,136926014,1430,1430,1430,1430,0
20241029,174200,136926014,1430,1430,1430,1430,0
20241029,174100,136926014,1430,1430,1430,1430,0
20241029,174000,136926014,1430,1430,1430,1430,0
20241029,173900,136926014,1430,1430,1430,1430,0
20241029,173800,136926014,1430,1430,1430,1430,0
20241029,173700,136926014,1430,1430,1430,1430,0
20241029,173600,136926014,1430,1430,1430,1430,0
20241029,173500,136926014,1430,1430,1430,1430,0
20241029,173400,136926014,1430,1430,1430,1430,0
20241029,173300,136926014,1430,1430,1430,1430,0
20241029,173200,136926014,1430,1430,1430,1430,1733
20241029,173100,136926014,1430,1430,1430,1430,0
20241029,173000,136926014,1430,1430,1430,1430,0
20241029,172900,136926014,1430,1430,1430,1430,0
20241029,172800,136926014,1430,1430,1430,1430,0
20241029,172700,136926014,1430,1430,1430,1430,0
20241029,172600,136926014,1430,1430,1430,1430,0
20241029,172500,136926014,1430,1430,1430,1430,0
20241029,172400,136926014,1430,1430,1430,1430,0
20241029,172300,136926014,1430,1430,1430,1430,0
20241029,172200,136926014,1430,1430,1430,1430,0
20241029,172100,136926014,1430,1430,1430,1430,0
20241029,172000,136926014,1430,1430,1430,1430,0
20241029,171900,136926014,1430,1430,1430,1430,0
20241029,171800,136926014,1430,1430,1430,1430,0
20241029,171700,136926014,1430,1430,1430,1430,0
20241029,171600,136926014,1430,1430,1430,1430,0
20241029,171500,136926014,1430,1430,1430,1430,0
20241029,171400,136926014,1430,1430,1430,1430,0
20241029,171300,136926014,1430,1430,1430,1430,0
20241029,171200,136926014,1430,1430,1430,1430,0
20241029,171100,136926014,1430,1430,1430,1430,0
20241029,171000,136926014,1430,1430,1430,1430,0
20241029,170900,136926014,1430,1430,1430,1430,0
20241029,170800,136926014,1430,1430,1430,1430,0
20241029,170700,136926014,1430,1430,1430,1430,0
20241029,170600,136926014,1430,1430,1430,1430,0
20241029,170500,136926014,1430,1430,1430,1430,0
20241029,170400,136926014,1430,1430,1430,1430,0
20241029,170300,136926014,1430,1430,1430,1430,0
20241029,170200,136926014,1430,1430,1430,1430,1733
20241029,170100,136926014,1430,1430,1430,1430,0
20241029,170000,136926014,1430,1430,1430,1430,0
20241029,165900,136926014,1430,1430,1430,1430,0
20241029,165800,136926014,1430,1430,1430,1430,0
20241029,165700,136926014,1430,1430,1430,1430,0
20241029,165600,136926014,1430,1430,1430,1430,0
20241029,165500,136926014,1430,1430,1430,1430,0
20241029,165400,136926014,1430,1430,1430,1430,0
20241029,165300,136926014,1430,1430,1430,1430,0
20241029,165200,136926014,1430,1430,1430,1430,0
20241029,165100,136926014,1430,1430,1430,1430,0
20241029,165000,136926014,1430,1430,1430,1430,0
20241029,164900,136926014,1430,1430,1430,1430,0
20241029,164800,136926014,1430,1430,1430,1430,0
20241029,164700,136926014,1430,1430,1430,1430,0
20241029,164600,136926014,1430,1430,1430,1430,0
20241029,164500,136926014,1430,1430,1430,1430,0
20241029,164400,136926014,1430,1430,1430,1430,0
20241029,164300,136926014,1430,1430,1430,1430,0
20241029,164200,136926014,1430,1430,1430,1430,0
20241029,164100,136926014,1430,1430,1430,1430,0
20241029,164000,136926014,1430,1430,1430,1430,0
20241029,163900,136926014,1430,1430,1430,1430,0
20241029,163800,136926014,1430,1430,1430,1430,0
20241029,163700,136926014,1430,1430,1430,1430,0
20241029,163600,136926014,1430,1430,1430,1430,0
20241029,163500,136926014,1430,1430,1430,1430,0
20241029,163400,136926014,1430,1430,1430,1430,0
20241029,163300,136926014,1430,1430,1430,1430,0
20241029,163200,136926014,1430,1430,1430,1430,1733
20241029,163100,136926014,1430,1430,1430,1430,0
20241029,163000,136926014,1430,1430,1430,1430,0
20241029,162900,136926014,1430,1430,1430,1430,0
20241029,162800,136926014,1430,1430,1430,1430,0
20241029,162700,136926014,1430,1430,1430,1430,0
20241029,162600,136926014,1430,1430,1430,1430,0
20241029,162500,136926014,1430,1430,1430,1430,0
20241029,162400,136926014,1430,1430,1430,1430,0
20241029,162300,136926014,1430,1430,1430,1430,0
20241029,162200,136926014,1430,1430,1430,1430,0
20241029,162100,136926014,1430,1430,1430,1430,0
20241029,162000,136926014,1430,1430,1430,1430,0
20241029,161900,136926014,1430,1430,1430,1430,0
20241029,161800,136926014,1430,1430,1430,1430,0
20241029,161700,136926014,1430,1430,1430,1430,0
20241029,161600,136926014,1430,1430,1430,1430,0
20241029,161500,136926014,1430,1430,1430,1430,0
20241029,161400,136926014,1430,1430,1430,1430,0
20241029,161300,136926014,1430,1430,1430,1430,0
20241029,161200,136926014,1430,1430,1430,1430,0
20241029,161100,136926014,1430,1430,1430,1430,0
20241029,161000,136926014,1430,1430,1430,1430,0
20241029,160900,136926014,1430,1430,1430,1430,0
20241029,160800,136926014,1430,1430,1430,1430,0
20241029,160700,136926014,1430,1430,1430,1430,0
20241029,160600,136926014,1430,1430,1430,1430,0
20241029,160500,136926014,1430,1430,1430,1430,0
20241029,160400,136926014,1430,1430,1430,1430,0
20241029,160300,136926014,1430,1430,1430,1430,0
20241029,160200,136926014,1430,1430,1430,1430,1733
20241029,160100,136926014,1430,1430,1430,1430,0
20241029,160000,136926014,1430,1430,1430,1430,0
20241029,155900,136926014,1430,1430,1430,1430,0
20241029,155800,136926014,1430,1430,1430,1430,0
20241029,155700,136926014,1430,1430,1430,1430,0
20241029,155600,136926014,1430,1430,1430,1430,0
20241029,155500,136926014,1430,1430,1430,1430,0
20241029,155400,136926014,1430,1430,1430,1430,0
20241029,155300,136926014,1430,1430,1430,1430,0
20241029,155200,136926014,1430,1430,1430,1430,0
20241029,155100,136926014,1430,1430,1430,1430,0
20241029,155000,136926014,1430,1430,1430,1430,0
20241029,154900,136926014,1430,1430,1430,1430,0
20241029,154800,136926014,1430,1430,1430,1430,0
20241029,154700,136926014,1430,1430,1430,1430,0
20241029,154600,136926014,1430,1430,1430,1430,0
20241029,154500,136926014,1430,1430,1430,1430,0
20241029,154400,136926014,1430,1430,1430,1430,0
20241029,154300,136926014,1430,1430,1430,1430,0
20241029,154200,136926014,1430,1430,1430,1430,0
20241029,154100,136926014,1430,1430,1430,1430,0
20241029,154000,136926014,1430,1430,1430,1430,0
20241029,153900,136926014,1430,1430,1430,1430,0
20241029,153800,136926014,1430,1430,1430,1430,0
20241029,153700,136926014,1430,1430,1430,1430,0
20241029,153600,136926014,1430,1430,1430,1430,0
20241029,153500,136926014,1430,1430,1430,1430,0
20241029,153400,136926014,1430,1430,1430,1430,0
20241029,153300,136926014,1430,1430,1430,1430,0
20241029,153200,136926014,1430,1430,1430,1430,1733
20241029,153100,136926014,1430,1430,1430,1430,0
20241029,153000,136926014,1430,1430,1430,1430,1733
20241029,152900,134447824,1424,1424,1424,1424,0
20241029,152800,134447824,1424,1424,1424,1424,0
20241029,152700,134447824,1424,1424,1424,1424,0
20241029,152600,134447824,1424,1424,1424,1424,0
20241029,152500,134447824,1424,1424,1424,1424,0
20241029,152400,134447824,1424,1424,1424,1424,0
20241029,152300,134447824,1424,1424,1424,1424,0
20241029,152200,134447824,1424,1424,1424,1424,0
20241029,152100,134447824,1424,1424,1424,1424,0
20241029,152000,134447824,1424,1424,1424,1424,0
20241029,151900,134447824,1424,1424,1424,1424,0
20241029,151800,134447824,1424,1424,1424,1424,0
20241029,151700,134447824,1424,1424,1424,1424,0
20241029,151600,134447824,1424,1424,1424,1424,0
20241029,151500,134447824,1424,1424,1424,1424,0
20241029,151400,134447824,1424,1424,1424,1424,0
20241029,151300,134447824,1424,1424,1424,1424,0
20241029,151200,134447824,1424,1424,1424,1424,1000
20241029,151100,133023824,1424,1424,1424,1424,0
20241029,151000,133023824,1424,1424,1424,1424,0
20241029,150900,133023824,1424,1424,1424,1424,968
20241029,150800,131645392,1424,1424,1424,1424,332
20241029,150700,131172624,1424,1424,1424,1424,0
20241029,150600,131172624,1424,1424,1424,1424,1
20241029,150500,131171200,1422,1422,1422,1422,1400
20241029,150400,129180400,1422,1422,1422,1422,100
20241029,150300,129038200,1422,1422,1422,1422,0
20241029,150200,129038200,1422,1422,1422,1422,0
20241029,150100,129038200,1422,1422,1422,1422,0
20241029,150000,129038200,1422,1422,1422,1422,0
20241029,145900,129038200,1422,1422,1422,1422,0
20241029,145800,129038200,1422,1422,1422,1422,0
20241029,145700,129038200,1422,1422,1422,1422,0
20241029,145600,129038200,1422,1422,1422,1422,0
20241029,145500,129038200,1422,1422,1422,1422,500
20241029,145400,128327200,1420,1420,1420,1420,100
20241029,145300,128185200,1418,1418,1418,1418,0
20241029,145200,128185200,1418,1418,1418,1418,0
20241029,145100,128185200,1418,1418,1418,1418,0
20241029,145000,128185200,1418,1418,1418,1418,0
20241029,144900,128185200,1418,1418,1418,1418,0
20241029,144800,128185200,1418,1418,1418,1418,500
20241029,144700,127476200,1418,1418,1418,1418,0
20241029,144600,127476200,1418,1418,1418,1418,0
20241029,144500,127476200,1418,1418,1418,1418,0
20241029,144400,127476200,1418,1418,1418,1418,0
20241029,144300,127476200,1418,1418,1418,1418,0
20241029,144200,127476200,1418,1418,1418,1418,0
20241029,144100,127476200,1418,1418,1418,1418,0
20241029,144000,127476200,1418,1418,1418,1418,0
20241029,143900,127476200,1418,1421,1421,1418,2258
20241029,143800,124270703,1422,1422,1422,1422,0
20241029,143700,124270703,1422,1422,1422,1422,0
20241029,143600,124270703,1422,1422,1422,1422,0
20241029,143500,124270703,1422,1422,1422,1422,0
20241029,143400,124270703,1422,1422,1422,1422,0
20241029,143300,124270703,1422,1422,1422,1422,0
20241029,143200,124270703,1422,1422,1422,1422,662
20241029,143100,123329339,1421,1421,1421,1421,0
20241029,143000,123329339,1421,1421,1421,1421,0
20241029,142900,123329339,1421,1421,1421,1421,0
20241029,142800,123329339,1421,1421,1421,1421,0
20241029,142700,123329339,1421,1421,1421,1421,5
20241029,142600,123322234,1421,1421,1421,1421,0
20241029,142500,123322234,1421,1421,1421,1421,0
20241029,142400,123322234,1421,1421,1421,1421,0
20241029,142300,123322234,1421,1421,1421,1421,0
20241029,142200,123322234,1421,1421,1421,1421,0
20241029,142100,123322234,1421,1421,1421,1421,0
20241029,142000,123322234,1421,1421,1421,1421,0
20241029,141900,123322234,1421,1421,1421,1421,0
20241029,141800,123322234,1421,1421,1421,1421,0
20241029,141700,123322234,1421,1421,1421,1421,0
20241029,141600,123322234,1421,1421,1421,1421,0
20241029,141500,123322234,1421,1421,1421,1421,0
20241029,141400,123322234,1421,1421,1421,1421,0
20241029,141300,123322234,1421,1421,1421,1421,0
20241029,141200,123322234,1421,1421,1421,1421,86
20241029,141100,123200028,1421,1421,1421,1421,0
20241029,141000,123200028,1421,1421,1421,1421,0
20241029,140900,123200028,1421,1421,1421,1421,0
20241029,140800,123200028,1421,1421,1421,1421,0
20241029,140700,123200028,1421,1421,1421,1421,0
20241029,140600,123200028,1421,1421,1421,1421,577
20241029,140500,122380111,1421,1421,1421,1421,300
20241029,140400,121953811,1422,1422,1422,1422,0
20241029,140300,121953811,1422,1422,1422,1422,0
20241029,140200,121953811,1422,1422,1422,1422,0
20241029,140100,121953811,1422,1422,1422,1422,0
20241029,140000,121953811,1422,1422,1422,1422,0
20241029,135900,121953811,1422,1422,1422,1422,0
20241029,135800,121953811,1422,1422,1422,1422,0
20241029,135700,121953811,1422,1422,1422,1422,0
20241029,135600,121953811,1422,1422,1422,1422,0
20241029,135500,121953811,1422,1422,1422,1422,20
20241029,135400,121925371,1421,1421,1421,1421,0
20241029,135300,121925371,1421,1421,1421,1421,0
20241029,135200,121925371,1421,1421,1421,1421,0
20241029,135100,121925371,1421,1421,1421,1421,0
20241029,135000,121925371,1421,1421,1421,1421,0
20241029,134900,121925371,1421,1421,1421,1421,0
20241029,134800,121925371,1421,1421,1421,1421,0
20241029,134700,121925371,1421,1421,1421,1421,0
20241029,134600,121925371,1421,1421,1421,1421,0
20241029,134500,121925371,1421,1421,1421,1421,0
20241029,134400,121925371,1421,1421,1421,1421,0
20241029,134300,121925371,1421,1421,1421,1421,0
20241029,134200,121925371,1421,1421,1421,1421,0
20241029,134100,121925371,1421,1421,1421,1421,0
20241029,134000,121925371,1421,1421,1421,1421,0
20241029,133900,121925371,1421,1421,1421,1421,0
20241029,133800,121925371,1421,1421,1421,1421,0
20241029,133700,121925371,1421,1421,1421,1421,0
20241029,133600,121925371,1421,1421,1421,1421,161
20241029,133500,121696590,1422,1422,1422,1422,0
20241029,133400,121696590,1422,1422,1422,1422,0
20241029,133300,121696590,1422,1422,1422,1422,0
20241029,133200,121696590,1422,1420,1422,1420,1111
20241029,133100,120116981,1420,1420,1420,1420,0
20241029,133000,120116981,1420,1420,1420,1420,0
20241029,132900,120116981,1420,1420,1420,1420,0
20241029,132800,120116981,1420,1420,1420,1420,0
20241029,132700,120116981,1420,1420,1420,1420,0
20241029,132600,120116981,1420,1420,1420,1420,0
20241029,132500,120116981,1420,1420,1420,1420,0
20241029,132400,120116981,1420,1418,1420,1418,195
20241029,132300,119840101,1418,1418,1418,1418,0
20241029,132200,119840101,1418,1418,1418,1418,0
20241029,132100,119840101,1418,1418,1418,1418,0
20241029,132000,119840101,1418,1418,1418,1418,0
20241029,131900,119840101,1418,1418,1418,1418,0
20241029,131800,119840101,1418,1418,1418,1418,0
20241029,131700,119840101,1418,1418,1418,1418,0
20241029,131600,119840101,1418,1418,1418,1418,0
20241029,131500,119840101,1418,1418,1418,1418,0
20241029,131400,119840101,1418,1418,1418,1418,0
20241029,131300,119840101,1418,1418,1418,1418,0
20241029,131200,119840101,1418,1417,1418,1417,5026
20241029,131100,112713255,1418,1418,1418,1418,0
20241029,131000,112713255,1418,1418,1418,1418,0
20241029,130900,112713255,1418,1418,1418,1418,0
20241029,130800,112713255,1418,1418,1418,1418,0
20241029,130700,112713255,1418,1418,1418,1418,0
20241029,130600,112713255,1418,1418,1418,1418,0
20241029,130500,112713255,1418,1418,1418,1418,1996
20241029,130400,109882927,1418,1418,1418,1418,0
20241029,130300,109882927,1418,1418,1418,1418,0
20241029,130200,109882927,1418,1418,1418,1418,0
20241029,130100,109882927,1418,1418,1418,1418,0
20241029,130000,109882927,1418,1418,1418,1418,0
20241029,125900,109882927,1418,1418,1418,1418,0
20241029,125800,109882927,1418,1418,1418,1418,0
20241029,125700,109882927,1418,1418,1418,1418,1113
20241029,125600,108304693,1418,1418,1418,1418,500
20241029,125500,107595693,1418,1418,1418,1418,0
20241029,125400,107595693,1418,1418,1419,1418,2517
20241029,125300,104025983,1418,1409,1418,1400,5833
20241029,125200,95817903,1409,1419,1419,1409,4500
20241029,125100,89458201,1419,1419,1419,1419,0
20241029,125000,89458201,1419,1419,1419,1419,0
20241029,124900,89458201,1419,1419,1419,1419,0
20241029,124800,89458201,1419,1419,1419,1419,5
20241029,124700,89451106,1419,1419,1419,1419,0
20241029,124600,89451106,1419,1419,1419,1419,0
20241029,124500,89451106,1419,1419,1419,1419,0
20241029,124400,89451106,1419,1419,1419,1419,0
20241029,124300,89451106,1419,1415,1419,1415,175
20241029,124200,89203113,1419,1419,1419,1419,0
20241029,124100,89203113,1419,1423,1423,1419,975
20241029,124000,87817688,1427,1427,1427,1427,0
20241029,123900,87817688,1427,1427,1427,1427,1
20241029,123800,87816261,1433,1433,1433,1433,0
20241029,123700,87816261,1433,1433,1433,1433,0
20241029,123600,87816261,1433,1433,1433,1433,0
20241029,123500,87816261,1433,1433,1433,1433,0
20241029,123400,87816261,1433,1420,1433,1408,3071
20241029,123300,83472325,1420,1420,1420,1420,430
20241029,123200,82861725,1420,1421,1421,1420,700
20241029,123100,81867446,1422,1424,1424,1422,3000
20241029,123000,77600936,1424,1424,1424,1424,0
20241029,122900,77600936,1424,1424,1435,1424,9733
20241029,122800,63683512,1424,1424,1424,1424,97
20241029,122700,63545384,1424,1424,1424,1424,0
20241029,122600,63545384,1424,1422,1424,1422,1292
20241029,122500,61706701,1421,1421,1421,1421,0
20241029,122400,61706701,1421,1421,1421,1421,187
20241029,122300,61440974,1421,1421,1421,1421,0
20241029,122200,61440974,1421,1421,1421,1421,0
20241029,122100,61440974,1421,1421,1421,1421,0
20241029,122000,61440974,1421,1422,1422,1421,621
20241029,121900,60557971,1422,1422,1422,1422,4
20241029,121800,60552283,1423,1423,1423,1423,0
20241029,121700,60552283,1423,1423,1423,1423,5
20241029,121600,60545168,1422,1422,1422,1422,7
20241029,121500,60535214,1421,1421,1421,1421,0
20241029,121400,60535214,1421,1421,1421,1421,0
20241029,121300,60535214,1421,1421,1421,1421,0
20241029,121200,60535214,1421,1421,1421,1421,10
20241029,121100,60521004,1419,1419,1419,1419,0
20241029,121000,60521004,1419,1422,1422,1419,77
20241029,120900,60411531,1417,1417,1417,1417,0
20241029,120800,60411531,1417,1417,1417,1417,0
20241029,120700,60411531,1417,1417,1417,1417,0
20241029,120600,60411531,1417,1417,1417,1417,0
20241029,120500,60411531,1417,1417,1417,1417,0
20241029,120400,60411531,1417,1417,1417,1417,0
20241029,120300,60411531,1417,1417,1417,1417,0
20241029,120200,60411531,1417,1417,1417,1417,0
20241029,120100,60411531,1417,1417,1417,1417,0
20241029,120000,60411531,1417,1417,1417,1417,2
20241029,115900,60408697,1417,1417,1417,1417,0
20241029,115800,60408697,1417,1417,1417,1417,0
20241029,115700,60408697,1417,1417,1417,1417,4
20241029,115600,60403029,1422,1422,1422,1422,0
20241029,115500,60403029,1422,1422,1422,1422,0
20241029,115400,60403029,1422,1422,1422,1422,42
20241029,115300,60343305,1422,1422,1422,1422,0
20241029,115200,60343305,1422,1422,1422,1422,0
20241029,115100,60343305,1422,1422,1422,1422,0
20241029,115000,60343305,1422,1422,1422,1422,0
20241029,114900,60343305,1422,1422,1422,1422,0
20241029,114800,60343305,1422,1422,1422,1422,0
20241029,114700,60343305,1422,1422,1422,1422,0
20241029,114600,60343305,1422,1422,1422,1422,0
20241029,114500,60343305,1422,1422,1422,1422,2000
20241029,114400,57499305,1422,1422,1422,1422,0
20241029,114300,57499305,1422,1422,1422,1422,0
20241029,114200,57499305,1422,1422,1422,1422,0
20241029,114100,57499305,1422,1422,1422,1422,0
20241029,114000,57499305,1422,1422,1422,1422,0
20241029,113900,57499305,1422,1422,1422,1422,0
20241029,113800,57499305,1422,1422,1422,1422,0
20241029,113700,57499305,1422,1422,1422,1422,0
20241029,113600,57499305,1422,1422,1422,1422,0
20241029,113500,57499305,1422,1422,1422,1422,0
20241029,113400,57499305,1422,1421,1422,1421,150
20241029,113300,57286055,1415,1415,1415,1415,0
20241029,113200,57286055,1415,1415,1415,1415,0
20241029,113100,57286055,1415,1415,1415,1415,0
20241029,113000,57286055,1415,1415,1415,1415,0
20241029,112900,57286055,1415,1415,1415,1415,97
20241029,112800,57148800,1421,1421,1421,1421,0
20241029,112700,57148800,1421,1421,1421,1421,0
20241029,112600,57148800,1421,1421,1421,1421,0
20241029,112500,57148800,1421,1421,1421,1421,0
20241029,112400,57148800,1421,1421,1421,1421,0
20241029,112300,57148800,1421,1421,1421,1421,200
20241029,112200,56864600,1420,1420,1420,1420,50
20241029,112100,56793600,1408,1408,1408,1408,0
20241029,112000,56793600,1408,1411,1411,1408,4210
20241029,111900,50862079,1409,1409,1409,1409,0
20241029,111800,50862079,1409,1409,1409,1409,0
20241029,111700,50862079,1409,1409,1409,1409,0
20241029,111600,50862079,1409,1409,1409,1409,0
20241029,111500,50862079,1409,1409,1409,1409,0
20241029,111400,50862079,1409,1409,1409,1409,0
20241029,111300,50862079,1409,1409,1409,1409,0
20241029,111200,50862079,1409,1409,1409,1409,0
20241029,111100,50862079,1409,1409,1409,1409,0
20241029,111000,50862079,1409,1409,1409,1409,0
20241029,110900,50862079,1409,1409,1409,1409,100
20241029,110800,50721179,1409,1409,1409,1409,0
20241029,110700,50721179,1409,1409,1409,1409,0
20241029,110600,50721179,1409,1409,1409,1409,0
20241029,110500,50721179,1409,1409,1409,1409,0
20241029,110400,50721179,1409,1409,1409,1409,0
20241029,110300,50721179,1409,1409,1409,1409,0
20241029,110200,50721179,1409,1409,1409,1409,1
20241029,110100,50719770,1409,1409,1409,1409,0
20241029,110000,50719770,1409,1409,1409,1409,10
20241029,105900,50705680,1408,1408,1408,1408,0
20241029,105800,50705680,1408,1408,1408,1408,0
20241029,105700,50705680,1408,1408,1408,1408,0
20241029,105600,50705680,1408,1408,1408,1408,0
20241029,105500,50705680,1408,1408,1408,1408,0
20241029,105400,50705680,1408,1415,1415,1408,1000
20241029,105300,49292015,1416,1416,1416,1416,0
20241029,105200,49292015,1416,1416,1416,1416,0
20241029,105100,49292015,1416,1416,1416,1416,0
20241029,105000,49292015,1416,1416,1416,1416,0
20241029,104900,49292015,1416,1416,1416,1416,0
20241029,104800,49292015,1416,1416,1416,1416,0
20241029,104700,49292015,1416,1416,1416,1416,0
20241029,104600,49292015,1416,1416,1416,1416,0
20241029,104500,49292015,1416,1416,1416,1416,0
20241029,104400,49292015,1416,1416,1416,1416,0
20241029,104300,49292015,1416,1417,1417,1416,2
20241029,104200,49289182,1414,1414,1414,1414,0
20241029,104100,49289182,1414,1414,1414,1414,0
20241029,104000,49289182,1414,1414,1414,1414,0
20241029,103900,49289182,1414,1414,1414,1414,0
20241029,103800,49289182,1414,1414,1414,1414,0
20241029,103700,49289182,1414,1414,1414,1414,80
20241029,103600,49176062,1421,1421,1421,1421,0
20241029,103500,49176062,1421,1421,1421,1421,0
20241029,103400,49176062,1421,1421,1421,1421,0
20241029,103300,49176062,1421,1421,1421,1421,0
20241029,103200,49176062,1421,1421,1421,1421,0
20241029,103100,49176062,1421,1421,1421,1421,0
20241029,103000,49176062,1421,1419,1421,1419,1000
20241029,102900,47755554,1419,1419,1419,1419,0
20241029,102800,47755554,1419,1419,1419,1419,0
20241029,102700,47755554,1419,1419,1419,1419,0
20241029,102600,47755554,1419,1419,1419,1419,0
20241029,102500,47755554,1419,1419,1419,1419,0
20241029,102400,47755554,1419,1419,1419,1419,0
20241029,102300,47755554,1419,1419,1419,1419,0
20241029,102200,47755554,1419,1419,1419,1419,0
20241029,102100,47755554,1419,1419,1419,1419,0
20241029,102000,47755554,1419,1419,1419,1419,14
20241029,101900,47735688,1404,1404,1404,1404,0
20241029,101800,47735688,1404,1404,1404,1404,0
20241029,101700,47735688,1404,1413,1413,1404,1400
20241029,101600,45769448,1399,1399,1399,1399,0
20241029,101500,45769448,1399,1399,1399,1399,0
20241029,101400,45769448,1399,1419,1419,1399,10250
20241029,101300,31319651,1419,1419,1419,1419,0
20241029,101200,31319651,1419,1419,1419,1419,0
20241029,101100,31319651,1419,1419,1419,1419,0
20241029,101000,31319651,1419,1419,1419,1419,0
20241029,100900,31319651,1419,1419,1419,1419,600
20241029,100800,30468251,1420,1420,1420,1420,0
20241029,100700,30468251,1420,1420,1420,1420,3
20241029,100600,30463991,1420,1420,1420,1420,0
20241029,100500,30463991,1420,1420,1420,1420,0
20241029,100400,30463991,1420,1420,1420,1420,0
20241029,100300,30463991,1420,1420,1420,1420,10
20241029,100200,30449791,1420,1420,1420,1420,987
20241029,100100,29048251,1420,1420,1420,1420,0
20241029,100000,29048251,1420,1420,1420,1420,1100
20241029,095900,27486251,1420,1420,1420,1420,0
20241029,095800,27486251,1420,1420,1420,1420,0
20241029,095700,27486251,1420,1420,1420,1420,0
20241029,095600,27486251,1420,1420,1420,1420,200
20241029,095500,27202251,1420,1420,1420,1420,150
20241029,095400,26989251,1420,1420,1420,1420,1910
20241029,095300,24277051,1422,1422,1422,1422,0
20241029,095200,24277051,1422,1422,1422,1422,415
20241029,095100,23686921,1418,1418,1418,1418,0
20241029,095000,23686921,1418,1418,1418,1418,0
20241029,094900,23686921,1418,1418,1418,1418,0
20241029,094800,23686921,1418,1418,1418,1418,5
20241029,094700,23679831,1422,1424,1424,1422,982
20241029,094600,22282827,1424,1424,1424,1424,0
20241029,094500,22282827,1424,1422,1424,1422,304
20241029,094400,21850531,1422,1422,1422,1422,97
20241029,094300,21712597,1426,1426,1426,1426,20
20241029,094200,21684077,1426,1426,1426,1426,31
20241029,094100,21639871,1426,1423,1426,1423,4383
20241029,094000,15396972,1423,1423,1423,1423,0
20241029,093900,15396972,1423,1423,1423,1423,0
20241029,093800,15396972,1423,1423,1423,1423,0
20241029,093700,15396972,1423,1423,1423,1423,0
20241029,093600,15396972,1423,1423,1423,1423,0
20241029,093500,15396972,1423,1423,1423,1423,0
20241029,093400,15396972,1423,1423,1423,1423,0
20241029,093300,15396972,1423,1423,1423,1423,0
20241029,093200,15396972,1423,1423,1423,1423,400
20241029,093100,14827772,1423,1423,1423,1423,3000
20241029,093000,10558772,1423,1423,1423,1423,0
20241029,092900,10558772,1423,1423,1423,1423,750
20241029,092800,9491522,1423,1423,1423,1423,0
20241029,092700,9491522,1423,1417,1423,1417,694
20241029,092600,8506324,1423,1423,1423,1423,0
20241029,092500,8506324,1423,1423,1423,1423,0
20241029,092400,8506324,1423,1423,1423,1423,0
20241029,092300,8506324,1423,1423,1423,1423,0
20241029,092200,8506324,1423,1423,1423,1423,0
20241029,092100,8506324,1423,1423,1423,1423,303
20241029,092000,8075155,1423,1423,1423,1423,0
20241029,091900,8075155,1423,1423,1423,1423,0
20241029,091800,8075155,1423,1414,1423,1414,2
20241029,091700,8072318,1414,1414,1414,1414,34
20241029,091600,8024242,1423,1423,1423,1423,0
20241029,091500,8024242,1423,1423,1423,1423,200
20241029,091400,7739642,1420,1415,1420,1414,2002
20241029,091300,4896813,1415,1415,1415,1415,100
20241029,091200,4755313,1416,1418,1418,1416,145
20241029,091100,4549917,1423,1423,1423,1423,0
20241029,091000,4549917,1423,1423,1423,1423,0
20241029,090900,4549917,1423,1423,1423,1423,0
20241029,090800,4549917,1423,1423,1423,1423,0
20241029,090700,4549917,1423,1423,1423,1423,0
20241029,090600,4549917,1423,1423,1423,1423,50
20241029,090500,4478767,1422,1422,1422,1422,1413
20241029,090400,2469481,1425,1423,1425,1422,987
20241029,090300,1064791,1422,1417,1422,1417,24
20241029,090200,1030762,1418,1418,1418,1418,0
20241029,090100,1030762,1418,1418,1418,1418,87
20241029,090000,907396,1409,1409,1409,1409,644