stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,204700,674476228,1701,1701,1701,1701,8274
20241016,204600,674476228,1701,1701,1701,1701,0
20241016,204500,674476228,1701,1701,1701,1701,0
20241016,204400,674476228,1701,1701,1701,1701,0
20241016,204300,674476228,1701,1701,1701,1701,0
20241016,204200,674476228,1701,1701,1701,1701,0
20241016,204100,674476228,1701,1701,1701,1701,0
20241016,204000,674476228,1701,1701,1701,1701,0
20241016,203900,674476228,1701,1701,1701,1701,0
20241016,203800,674476228,1701,1701,1701,1701,0
20241016,203700,674476228,1701,1701,1701,1701,0
20241016,203600,674476228,1701,1701,1701,1701,0
20241016,203500,674476228,1701,1701,1701,1701,0
20241016,203400,674476228,1701,1701,1701,1701,0
20241016,203300,674476228,1701,1701,1701,1701,0
20241016,203200,674476228,1701,1701,1701,1701,0
20241016,203100,674476228,1701,1701,1701,1701,0
20241016,203000,674476228,1701,1701,1701,1701,0
20241016,202900,674476228,1701,1701,1701,1701,0
20241016,202800,674476228,1701,1701,1701,1701,0
20241016,202700,674476228,1701,1701,1701,1701,0
20241016,202600,674476228,1701,1701,1701,1701,0
20241016,202500,674476228,1701,1701,1701,1701,0
20241016,202400,674476228,1701,1701,1701,1701,0
20241016,202300,674476228,1701,1701,1701,1701,0
20241016,202200,674476228,1701,1701,1701,1701,0
20241016,202100,674476228,1701,1701,1701,1701,0
20241016,202000,674476228,1701,1701,1701,1701,0
20241016,201900,674476228,1701,1701,1701,1701,0
20241016,201800,674476228,1701,1701,1701,1701,0
20241016,201700,674476228,1701,1701,1701,1701,8274
20241016,201600,674476228,1701,1701,1701,1701,0
20241016,201500,674476228,1701,1701,1701,1701,0
20241016,201400,674476228,1701,1701,1701,1701,0
20241016,201300,674476228,1701,1701,1701,1701,0
20241016,201200,674476228,1701,1701,1701,1701,0
20241016,201100,674476228,1701,1701,1701,1701,0
20241016,201000,674476228,1701,1701,1701,1701,0
20241016,200900,674476228,1701,1701,1701,1701,0
20241016,200800,674476228,1701,1701,1701,1701,0
20241016,200700,674476228,1701,1701,1701,1701,0
20241016,200600,674476228,1701,1701,1701,1701,0
20241016,200500,674476228,1701,1701,1701,1701,0
20241016,200400,674476228,1701,1701,1701,1701,0
20241016,200300,674476228,1701,1701,1701,1701,0
20241016,200200,674476228,1701,1701,1701,1701,0
20241016,200100,674476228,1701,1701,1701,1701,0
20241016,200000,674476228,1701,1701,1701,1701,0
20241016,195900,674476228,1701,1701,1701,1701,0
20241016,195800,674476228,1701,1701,1701,1701,0
20241016,195700,674476228,1701,1701,1701,1701,0
20241016,195600,674476228,1701,1701,1701,1701,0
20241016,195500,674476228,1701,1701,1701,1701,0
20241016,195400,674476228,1701,1701,1701,1701,0
20241016,195300,674476228,1701,1701,1701,1701,0
20241016,195200,674476228,1701,1701,1701,1701,0
20241016,195100,674476228,1701,1701,1701,1701,0
20241016,195000,674476228,1701,1701,1701,1701,0
20241016,194900,674476228,1701,1701,1701,1701,0
20241016,194800,674476228,1701,1701,1701,1701,0
20241016,194700,674476228,1701,1701,1701,1701,8274
20241016,194600,674476228,1701,1701,1701,1701,0
20241016,194500,674476228,1701,1701,1701,1701,0
20241016,194400,674476228,1701,1701,1701,1701,0
20241016,194300,674476228,1701,1701,1701,1701,0
20241016,194200,674476228,1701,1701,1701,1701,0
20241016,194100,674476228,1701,1701,1701,1701,0
20241016,194000,674476228,1701,1701,1701,1701,0
20241016,193900,674476228,1701,1701,1701,1701,0
20241016,193800,674476228,1701,1701,1701,1701,0
20241016,193700,674476228,1701,1701,1701,1701,0
20241016,193600,674476228,1701,1701,1701,1701,0
20241016,193500,674476228,1701,1701,1701,1701,0
20241016,193400,674476228,1701,1701,1701,1701,0
20241016,193300,674476228,1701,1701,1701,1701,0
20241016,193200,674476228,1701,1701,1701,1701,0
20241016,193100,674476228,1701,1701,1701,1701,0
20241016,193000,674476228,1701,1701,1701,1701,0
20241016,192900,674476228,1701,1701,1701,1701,0
20241016,192800,674476228,1701,1701,1701,1701,0
20241016,192700,674476228,1701,1701,1701,1701,0
20241016,192600,674476228,1701,1701,1701,1701,0
20241016,192500,674476228,1701,1701,1701,1701,0
20241016,192400,674476228,1701,1701,1701,1701,0
20241016,192300,674476228,1701,1701,1701,1701,0
20241016,192200,674476228,1701,1701,1701,1701,0
20241016,192100,674476228,1701,1701,1701,1701,0
20241016,192000,674476228,1701,1701,1701,1701,0
20241016,191900,674476228,1701,1701,1701,1701,0
20241016,191800,674476228,1701,1701,1701,1701,0
20241016,191700,674476228,1701,1701,1701,1701,8274
20241016,191600,674476228,1701,1701,1701,1701,0
20241016,191500,674476228,1701,1701,1701,1701,0
20241016,191400,674476228,1701,1701,1701,1701,0
20241016,191300,674476228,1701,1701,1701,1701,0
20241016,191200,674476228,1701,1701,1701,1701,0
20241016,191100,674476228,1701,1701,1701,1701,0
20241016,191000,674476228,1701,1701,1701,1701,0
20241016,190900,674476228,1701,1701,1701,1701,0
20241016,190800,674476228,1701,1701,1701,1701,0
20241016,190700,674476228,1701,1701,1701,1701,0
20241016,190600,674476228,1701,1701,1701,1701,0
20241016,190500,674476228,1701,1701,1701,1701,0
20241016,190400,674476228,1701,1701,1701,1701,0
20241016,190300,674476228,1701,1701,1701,1701,0
20241016,190200,674476228,1701,1701,1701,1701,0
20241016,190100,674476228,1701,1701,1701,1701,0
20241016,190000,674476228,1701,1701,1701,1701,0
20241016,185900,674476228,1701,1701,1701,1701,0
20241016,185800,674476228,1701,1701,1701,1701,0
20241016,185700,674476228,1701,1701,1701,1701,0
20241016,185600,674476228,1701,1701,1701,1701,0
20241016,185500,674476228,1701,1701,1701,1701,0
20241016,185400,674476228,1701,1701,1701,1701,0
20241016,185300,674476228,1701,1701,1701,1701,0
20241016,185200,674476228,1701,1701,1701,1701,0
20241016,185100,674476228,1701,1701,1701,1701,0
20241016,185000,674476228,1701,1701,1701,1701,0
20241016,184900,674476228,1701,1701,1701,1701,0
20241016,184800,674476228,1701,1701,1701,1701,0
20241016,184700,674476228,1701,1701,1701,1701,8274
20241016,184600,674476228,1701,1701,1701,1701,0
20241016,184500,674476228,1701,1701,1701,1701,0
20241016,184400,674476228,1701,1701,1701,1701,0
20241016,184300,674476228,1701,1701,1701,1701,0
20241016,184200,674476228,1701,1701,1701,1701,0
20241016,184100,674476228,1701,1701,1701,1701,0
20241016,184000,674476228,1701,1701,1701,1701,0
20241016,183900,674476228,1701,1701,1701,1701,0
20241016,183800,674476228,1701,1701,1701,1701,0
20241016,183700,674476228,1701,1701,1701,1701,0
20241016,183600,674476228,1701,1701,1701,1701,0
20241016,183500,674476228,1701,1701,1701,1701,0
20241016,183400,674476228,1701,1701,1701,1701,0
20241016,183300,674476228,1701,1701,1701,1701,0
20241016,183200,674476228,1701,1701,1701,1701,0
20241016,183100,674476228,1701,1701,1701,1701,0
20241016,183000,674476228,1701,1701,1701,1701,0
20241016,182900,674476228,1701,1701,1701,1701,0
20241016,182800,674476228,1701,1701,1701,1701,0
20241016,182700,674476228,1701,1701,1701,1701,0
20241016,182600,674476228,1701,1701,1701,1701,0
20241016,182500,674476228,1701,1701,1701,1701,0
20241016,182400,674476228,1701,1701,1701,1701,0
20241016,182300,674476228,1701,1701,1701,1701,0
20241016,182200,674476228,1701,1701,1701,1701,0
20241016,182100,674476228,1701,1701,1701,1701,0
20241016,182000,674476228,1701,1701,1701,1701,0
20241016,181900,674476228,1701,1701,1701,1701,0
20241016,181800,674476228,1701,1701,1701,1701,0
20241016,181700,674476228,1701,1701,1701,1701,8274
20241016,181600,674476228,1701,1701,1701,1701,0
20241016,181500,674476228,1701,1701,1701,1701,0
20241016,181400,674476228,1701,1701,1701,1701,0
20241016,181300,674476228,1701,1701,1701,1701,0
20241016,181200,674476228,1701,1701,1701,1701,0
20241016,181100,674476228,1701,1701,1701,1701,0
20241016,181000,674476228,1701,1701,1701,1701,0
20241016,180900,674476228,1701,1701,1701,1701,0
20241016,180800,674476228,1701,1701,1701,1701,0
20241016,180700,674476228,1701,1701,1701,1701,0
20241016,180600,674476228,1701,1701,1701,1701,0
20241016,180500,674476228,1701,1701,1701,1701,0
20241016,180400,674476228,1701,1701,1701,1701,0
20241016,180300,674476228,1701,1701,1701,1701,0
20241016,180200,674476228,1701,1701,1701,1701,0
20241016,180100,674476228,1701,1701,1701,1701,0
20241016,180000,674476228,1701,1701,1701,1701,0
20241016,175900,674476228,1701,1701,1701,1701,0
20241016,175800,674476228,1701,1701,1701,1701,0
20241016,175700,674476228,1701,1701,1701,1701,0
20241016,175600,674476228,1701,1701,1701,1701,0
20241016,175500,674476228,1701,1701,1701,1701,0
20241016,175400,674476228,1701,1701,1701,1701,0
20241016,175300,674476228,1701,1701,1701,1701,0
20241016,175200,674476228,1701,1701,1701,1701,0
20241016,175100,674476228,1701,1701,1701,1701,0
20241016,175000,674476228,1701,1701,1701,1701,0
20241016,174900,674476228,1701,1701,1701,1701,0
20241016,174800,674476228,1701,1701,1701,1701,0
20241016,174700,674476228,1701,1701,1701,1701,8274
20241016,174600,674476228,1701,1701,1701,1701,0
20241016,174500,674476228,1701,1701,1701,1701,0
20241016,174400,674476228,1701,1701,1701,1701,0
20241016,174300,674476228,1701,1701,1701,1701,0
20241016,174200,674476228,1701,1701,1701,1701,0
20241016,174100,674476228,1701,1701,1701,1701,0
20241016,174000,674476228,1701,1701,1701,1701,0
20241016,173900,674476228,1701,1701,1701,1701,0
20241016,173800,674476228,1701,1701,1701,1701,0
20241016,173700,674476228,1701,1701,1701,1701,0
20241016,173600,674476228,1701,1701,1701,1701,0
20241016,173500,674476228,1701,1701,1701,1701,0
20241016,173400,674476228,1701,1701,1701,1701,0
20241016,173300,674476228,1701,1701,1701,1701,0
20241016,173200,674476228,1701,1701,1701,1701,0
20241016,173100,674476228,1701,1701,1701,1701,0
20241016,173000,674476228,1701,1701,1701,1701,0
20241016,172900,674476228,1701,1701,1701,1701,0
20241016,172800,674476228,1701,1701,1701,1701,0
20241016,172700,674476228,1701,1701,1701,1701,0
20241016,172600,674476228,1701,1701,1701,1701,0
20241016,172500,674476228,1701,1701,1701,1701,0
20241016,172400,674476228,1701,1701,1701,1701,0
20241016,172300,674476228,1701,1701,1701,1701,0
20241016,172200,674476228,1701,1701,1701,1701,0
20241016,172100,674476228,1701,1701,1701,1701,0
20241016,172000,674476228,1701,1701,1701,1701,0
20241016,171900,674476228,1701,1701,1701,1701,0
20241016,171800,674476228,1701,1701,1701,1701,0
20241016,171700,674476228,1701,1701,1701,1701,8274
20241016,171600,674476228,1701,1701,1701,1701,0
20241016,171500,674476228,1701,1701,1701,1701,0
20241016,171400,674476228,1701,1701,1701,1701,0
20241016,171300,674476228,1701,1701,1701,1701,0
20241016,171200,674476228,1701,1701,1701,1701,0
20241016,171100,674476228,1701,1701,1701,1701,0
20241016,171000,674476228,1701,1701,1701,1701,0
20241016,170900,674476228,1701,1701,1701,1701,0
20241016,170800,674476228,1701,1701,1701,1701,0
20241016,170700,674476228,1701,1701,1701,1701,0
20241016,170600,674476228,1701,1701,1701,1701,0
20241016,170500,674476228,1701,1701,1701,1701,0
20241016,170400,674476228,1701,1701,1701,1701,0
20241016,170300,674476228,1701,1701,1701,1701,0
20241016,170200,674476228,1701,1701,1701,1701,0
20241016,170100,674476228,1701,1701,1701,1701,0
20241016,170000,674476228,1701,1701,1701,1701,0
20241016,165900,674476228,1701,1701,1701,1701,0
20241016,165800,674476228,1701,1701,1701,1701,0
20241016,165700,674476228,1701,1701,1701,1701,0
20241016,165600,674476228,1701,1701,1701,1701,0
20241016,165500,674476228,1701,1701,1701,1701,0
20241016,165400,674476228,1701,1701,1701,1701,0
20241016,165300,674476228,1701,1701,1701,1701,0
20241016,165200,674476228,1701,1701,1701,1701,0
20241016,165100,674476228,1701,1701,1701,1701,0
20241016,165000,674476228,1701,1701,1701,1701,0
20241016,164900,674476228,1701,1701,1701,1701,0
20241016,164800,674476228,1701,1701,1701,1701,0
20241016,164700,674476228,1701,1701,1701,1701,8274
20241016,164600,674476228,1701,1701,1701,1701,0
20241016,164500,674476228,1701,1701,1701,1701,0
20241016,164400,674476228,1701,1701,1701,1701,0
20241016,164300,674476228,1701,1701,1701,1701,0
20241016,164200,674476228,1701,1701,1701,1701,0
20241016,164100,674476228,1701,1701,1701,1701,0
20241016,164000,674476228,1701,1701,1701,1701,0
20241016,163900,674476228,1701,1701,1701,1701,0
20241016,163800,674476228,1701,1701,1701,1701,0
20241016,163700,674476228,1701,1701,1701,1701,0
20241016,163600,674476228,1701,1701,1701,1701,0
20241016,163500,674476228,1701,1701,1701,1701,0
20241016,163400,674476228,1701,1701,1701,1701,0
20241016,163300,674476228,1701,1701,1701,1701,0
20241016,163200,674476228,1701,1701,1701,1701,0
20241016,163100,674476228,1701,1701,1701,1701,0
20241016,163000,674476228,1701,1701,1701,1701,0
20241016,162900,674476228,1701,1701,1701,1701,0
20241016,162800,674476228,1701,1701,1701,1701,0
20241016,162700,674476228,1701,1701,1701,1701,0
20241016,162600,674476228,1701,1701,1701,1701,0
20241016,162500,674476228,1701,1701,1701,1701,0
20241016,162400,674476228,1701,1701,1701,1701,0
20241016,162300,674476228,1701,1701,1701,1701,0
20241016,162200,674476228,1701,1701,1701,1701,0
20241016,162100,674476228,1701,1701,1701,1701,0
20241016,162000,674476228,1701,1701,1701,1701,0
20241016,161900,674476228,1701,1701,1701,1701,0
20241016,161800,674476228,1701,1701,1701,1701,0
20241016,161700,674476228,1701,1701,1701,1701,8274
20241016,161600,674476228,1701,1701,1701,1701,0
20241016,161500,674476228,1701,1701,1701,1701,0
20241016,161400,674476228,1701,1701,1701,1701,0
20241016,161300,674476228,1701,1701,1701,1701,0
20241016,161200,674476228,1701,1701,1701,1701,0
20241016,161100,674476228,1701,1701,1701,1701,0
20241016,161000,674476228,1701,1701,1701,1701,0
20241016,160900,674476228,1701,1701,1701,1701,0
20241016,160800,674476228,1701,1701,1701,1701,0
20241016,160700,674476228,1701,1701,1701,1701,0
20241016,160600,674476228,1701,1701,1701,1701,0
20241016,160500,674476228,1701,1701,1701,1701,0
20241016,160400,674476228,1701,1701,1701,1701,0
20241016,160300,674476228,1701,1701,1701,1701,0
20241016,160200,674476228,1701,1701,1701,1701,0
20241016,160100,674476228,1701,1701,1701,1701,0
20241016,160000,674476228,1701,1701,1701,1701,0
20241016,155900,674476228,1701,1701,1701,1701,0
20241016,155800,674476228,1701,1701,1701,1701,0
20241016,155700,674476228,1701,1701,1701,1701,0
20241016,155600,674476228,1701,1701,1701,1701,0
20241016,155500,674476228,1701,1701,1701,1701,0
20241016,155400,674476228,1701,1701,1701,1701,0
20241016,155300,674476228,1701,1701,1701,1701,0
20241016,155200,674476228,1701,1701,1701,1701,0
20241016,155100,674476228,1701,1701,1701,1701,0
20241016,155000,674476228,1701,1701,1701,1701,0
20241016,154900,674476228,1701,1701,1701,1701,0
20241016,154800,674476228,1701,1701,1701,1701,0
20241016,154700,674476228,1701,1701,1701,1701,8274
20241016,154600,674476228,1701,1701,1701,1701,0
20241016,154500,674476228,1701,1701,1701,1701,0
20241016,154400,674476228,1701,1701,1701,1701,0
20241016,154300,674476228,1701,1701,1701,1701,0
20241016,154200,674476228,1701,1701,1701,1701,0
20241016,154100,674476228,1701,1701,1701,1701,0
20241016,154000,674476228,1701,1701,1701,1701,0
20241016,153900,674476228,1701,1701,1701,1701,0
20241016,153800,674476228,1701,1701,1701,1701,0
20241016,153700,674476228,1701,1701,1701,1701,0
20241016,153600,674476228,1701,1701,1701,1701,0
20241016,153500,674476228,1701,1701,1701,1701,0
20241016,153400,674476228,1701,1701,1701,1701,0
20241016,153300,674476228,1701,1701,1701,1701,0
20241016,153200,674476228,1701,1701,1701,1701,0
20241016,153100,674476228,1701,1701,1701,1701,0
20241016,153000,674476228,1701,1701,1701,1701,8274
20241016,152900,660402154,1702,1702,1702,1702,0
20241016,152800,660402154,1702,1702,1702,1702,0
20241016,152700,660402154,1702,1702,1702,1702,0
20241016,152600,660402154,1702,1702,1702,1702,0
20241016,152500,660402154,1702,1702,1702,1702,0
20241016,152400,660402154,1702,1702,1702,1702,0
20241016,152300,660402154,1702,1702,1702,1702,0
20241016,152200,660402154,1702,1702,1702,1702,0
20241016,152100,660402154,1702,1702,1702,1702,0
20241016,152000,660402154,1702,1702,1702,1702,0
20241016,151900,660402154,1702,1700,1702,1700,2183
20241016,151800,656690546,1700,1700,1700,1700,2620
20241016,151700,652236546,1701,1699,1701,1699,1846
20241016,151600,649099401,1700,1700,1700,1700,100
20241016,151500,648929401,1700,1699,1701,1699,1326
20241016,151400,646675968,1699,1698,1699,1698,290
20241016,151300,646183419,1697,1697,1697,1697,0
20241016,151200,646183419,1697,1698,1698,1697,8547
20241016,151100,631676117,1699,1699,1699,1699,101
20241016,151000,631504518,1699,1699,1699,1699,269
20241016,150900,631047487,1699,1699,1699,1699,200
20241016,150800,630707687,1699,1699,1700,1699,1326
20241016,150700,628454812,1700,1700,1701,1700,73
20241016,150600,628330710,1701,1701,1701,1700,216
20241016,150500,627963500,1700,1700,1701,1700,2033
20241016,150400,624507372,1701,1701,1701,1701,10
20241016,150300,624490362,1701,1701,1701,1701,8
20241016,150200,624476754,1701,1701,1701,1701,0
20241016,150100,624476754,1701,1700,1701,1700,244
20241016,150000,624061942,1700,1701,1701,1700,30
20241016,145900,624010933,1701,1701,1701,1701,50
20241016,145800,623925883,1701,1701,1701,1701,100
20241016,145700,623755783,1701,1701,1701,1701,22
20241016,145600,623718361,1701,1701,1701,1701,0
20241016,145500,623718361,1701,1701,1701,1701,50
20241016,145400,623633311,1701,1701,1701,1701,245
20241016,145300,623216566,1701,1701,1701,1701,54
20241016,145200,623124712,1701,1701,1701,1701,1
20241016,145100,623123011,1701,1701,1701,1701,14
20241016,145000,623099197,1701,1701,1701,1701,105
20241016,144900,622920592,1701,1701,1701,1701,295
20241016,144800,622418797,1702,1700,1702,1700,252
20241016,144700,621990057,1700,1700,1700,1700,1000
20241016,144600,620290057,1700,1701,1701,1700,58
20241016,144500,620191456,1701,1701,1701,1700,3
20241016,144400,620186354,1700,1700,1700,1699,2600
20241016,144300,615766854,1700,1700,1700,1699,1600
20241016,144200,613048254,1702,1700,1702,1700,1300
20241016,144100,610835684,1699,1699,1699,1699,8
20241016,144000,610822092,1699,1699,1699,1699,2
20241016,143900,610818694,1699,1699,1699,1699,300
20241016,143800,610308994,1702,1702,1702,1702,0
20241016,143700,610308994,1702,1702,1702,1702,0
20241016,143600,610308994,1702,1702,1702,1698,3260
20241016,143500,604765510,1702,1702,1702,1701,3
20241016,143400,604760405,1701,1701,1701,1701,2
20241016,143300,604757003,1703,1703,1703,1703,0
20241016,143200,604757003,1703,1703,1703,1703,0
20241016,143100,604757003,1703,1701,1703,1701,226
20241016,143000,604372258,1702,1701,1702,1701,11
20241016,142900,604353537,1702,1698,1702,1698,675
20241016,142800,603206911,1698,1697,1698,1697,2068
20241016,142700,599697144,1696,1697,1697,1696,8
20241016,142600,599683569,1697,1697,1697,1696,3002
20241016,142500,594590175,1697,1697,1697,1697,344
20241016,142400,594006407,1696,1697,1697,1696,2950
20241016,142300,589002257,1698,1697,1698,1697,2215
20241016,142200,585242315,1698,1696,1698,1696,1248
20241016,142100,583123370,1697,1698,1698,1697,3775
20241016,142000,576715921,1698,1699,1699,1697,9509
20241016,141900,560569752,1699,1699,1699,1698,13402
20241016,141800,537799755,1700,1700,1700,1700,1402
20241016,141700,535416355,1700,1700,1700,1700,0
20241016,141600,535416355,1700,1700,1700,1700,11525
20241016,141500,515823855,1703,1700,1703,1700,503
20241016,141400,514968751,1701,1702,1702,1701,251
20241016,141300,514541750,1701,1701,1701,1700,316
20241016,141200,514004235,1701,1700,1701,1700,267
20241016,141100,513550069,1701,1701,1701,1700,5513
20241016,141000,504177912,1701,1701,1701,1701,1468
20241016,140900,501680844,1701,1703,1703,1701,12932
20241016,140800,479676814,1704,1702,1705,1702,81
20241016,140700,479538762,1705,1703,1705,1703,1011
20241016,140600,477817007,1702,1702,1702,1702,0
20241016,140500,477817007,1702,1703,1703,1702,11
20241016,140400,477798275,1705,1705,1705,1705,2000
20241016,140300,474388275,1705,1705,1705,1705,2000
20241016,140200,470978275,1702,1703,1703,1702,3411
20241016,140100,465171652,1705,1705,1705,1705,700
20241016,140000,463978152,1702,1702,1702,1702,47
20241016,135900,463898158,1703,1703,1703,1702,888
20241016,135800,462386493,1703,1705,1705,1703,18486
20241016,135700,430876675,1706,1706,1706,1706,0
20241016,135600,430876675,1706,1706,1710,1706,303
20241016,135500,430359753,1706,1706,1710,1706,6344
20241016,135400,419536297,1707,1707,1707,1707,300
20241016,135300,419024197,1707,1707,1707,1707,1310
20241016,135200,416788027,1707,1707,1707,1707,0
20241016,135100,416788027,1707,1707,1707,1707,0
20241016,135000,416788027,1707,1707,1707,1707,0
20241016,134900,416788027,1707,1707,1707,1707,0
20241016,134800,416788027,1707,1707,1707,1707,712
20241016,134700,415572643,1709,1709,1709,1709,1
20241016,134600,415570934,1707,1710,1710,1707,242
20241016,134500,415157638,1710,1710,1710,1710,0
20241016,134400,415157638,1710,1710,1710,1710,0
20241016,134300,415157638,1710,1708,1710,1708,2
20241016,134200,415154220,1707,1708,1711,1707,385
20241016,134100,414496975,1707,1707,1707,1707,1
20241016,134000,414495268,1710,1710,1710,1710,10
20241016,133900,414478168,1711,1711,1711,1711,0
20241016,133800,414478168,1711,1711,1711,1711,0
20241016,133700,414478168,1711,1711,1711,1711,0
20241016,133600,414478168,1711,1711,1711,1711,0
20241016,133500,414478168,1711,1711,1711,1711,6
20241016,133400,414467902,1710,1707,1710,1707,1615
20241016,133300,411711052,1712,1712,1712,1712,50
20241016,133200,411625452,1707,1707,1707,1707,160
20241016,133100,411352332,1712,1712,1712,1712,0
20241016,133000,411352332,1712,1712,1712,1712,150
20241016,132900,411095532,1712,1712,1712,1712,0
20241016,132800,411095532,1712,1712,1712,1712,1000
20241016,132700,409383532,1707,1708,1708,1707,608
20241016,132600,408345663,1708,1712,1712,1708,603
20241016,132500,407315735,1712,1712,1712,1712,0
20241016,132400,407315735,1712,1712,1712,1712,0
20241016,132300,407315735,1712,1712,1712,1712,0
20241016,132200,407315735,1712,1712,1712,1712,0
20241016,132100,407315735,1712,1712,1712,1712,500
20241016,132000,406459735,1712,1711,1712,1711,1000
20241016,131900,404747972,1711,1707,1711,1707,501
20241016,131800,403891202,1711,1711,1711,1711,0
20241016,131700,403891202,1711,1711,1711,1711,0
20241016,131600,403891202,1711,1711,1711,1711,0
20241016,131500,403891202,1711,1711,1711,1711,1
20241016,131400,403889491,1708,1708,1708,1708,0
20241016,131300,403889491,1708,1708,1708,1708,0
20241016,131200,403889491,1708,1706,1708,1706,1383
20241016,131100,401528715,1706,1706,1706,1706,0
20241016,131000,401528715,1706,1706,1706,1706,200
20241016,130900,401187515,1706,1706,1706,1706,1520
20241016,130800,398594395,1707,1707,1707,1707,151
20241016,130700,398336638,1707,1707,1707,1707,3967
20241016,130600,391564969,1708,1708,1708,1708,0
20241016,130500,391564969,1708,1709,1709,1708,3850
20241016,130400,384988169,1709,1709,1709,1709,0
20241016,130300,384988169,1709,1709,1709,1709,0
20241016,130200,384988169,1709,1709,1709,1709,0
20241016,130100,384988169,1709,1709,1709,1709,949
20241016,130000,383366328,1712,1712,1712,1712,5
20241016,125900,383357768,1712,1709,1712,1709,1967
20241016,125800,379996162,1709,1710,1710,1709,2121
20241016,125700,376369278,1710,1710,1710,1710,0
20241016,125600,376369278,1710,1710,1710,1710,0
20241016,125500,376369278,1710,1710,1710,1710,677
20241016,125400,375211608,1711,1711,1711,1711,199
20241016,125300,374871119,1710,1710,1710,1710,125
20241016,125200,374657369,1710,1710,1710,1710,0
20241016,125100,374657369,1710,1710,1710,1710,105
20241016,125000,374477819,1710,1710,1710,1710,0
20241016,124900,374477819,1710,1710,1710,1710,100
20241016,124800,374306819,1710,1710,1710,1710,90
20241016,124700,374152919,1710,1710,1710,1710,198
20241016,124600,373814339,1710,1709,1710,1709,2
20241016,124500,373810920,1710,1710,1710,1710,0
20241016,124400,373810920,1710,1710,1710,1710,101
20241016,124300,373638210,1710,1710,1710,1710,0
20241016,124200,373638210,1710,1710,1710,1710,0
20241016,124100,373638210,1710,1709,1710,1709,201
20241016,124000,373294700,1711,1711,1711,1711,0
20241016,123900,373294700,1711,1711,1711,1711,2
20241016,123800,373291278,1709,1709,1709,1709,1899
20241016,123700,370045887,1711,1709,1711,1709,2
20241016,123600,370042467,1709,1709,1709,1709,0
20241016,123500,370042467,1709,1709,1709,1709,10
20241016,123400,370025377,1711,1709,1711,1709,2
20241016,123300,370021957,1711,1711,1711,1711,0
20241016,123200,370021957,1711,1710,1711,1710,1038
20241016,123100,368245950,1709,1709,1709,1709,635
20241016,123000,367160735,1709,1709,1709,1709,53
20241016,122900,367070158,1709,1709,1709,1709,1342
20241016,122800,364776680,1710,1710,1710,1710,200
20241016,122700,364434680,1709,1709,1709,1709,0
20241016,122600,364434680,1709,1709,1709,1709,0
20241016,122500,364434680,1709,1709,1709,1709,0
20241016,122400,364434680,1709,1709,1709,1709,0
20241016,122300,364434680,1709,1710,1710,1709,1200
20241016,122200,362382880,1710,1710,1710,1710,22
20241016,122100,362345260,1710,1710,1710,1710,400
20241016,122000,361661260,1710,1707,1710,1707,120
20241016,121900,361456213,1707,1707,1707,1707,1000
20241016,121800,359749213,1706,1706,1706,1706,1000
20241016,121700,358043213,1705,1705,1705,1705,183
20241016,121600,357731198,1706,1706,1706,1706,1079
20241016,121500,355890424,1711,1712,1712,1711,3
20241016,121400,355885290,1712,1712,1712,1712,0
20241016,121300,355885290,1712,1708,1712,1705,6735
20241016,121200,344393574,1711,1711,1711,1711,1500
20241016,121100,341827074,1711,1708,1711,1708,216
20241016,121000,341458143,1712,1712,1712,1712,0
20241016,120900,341458143,1712,1712,1712,1712,0
20241016,120800,341458143,1712,1712,1712,1712,1000
20241016,120700,339746143,1712,1712,1712,1712,0
20241016,120600,339746143,1712,1708,1712,1708,27
20241016,120500,339699987,1707,1707,1707,1707,1
20241016,120400,339698280,1712,1712,1712,1712,125
20241016,120300,339484280,1712,1712,1712,1712,1000
20241016,120200,337772280,1712,1712,1712,1712,0
20241016,120100,337772280,1712,1712,1712,1710,126
20241016,120000,337556712,1712,1712,1712,1712,0
20241016,115900,337556712,1712,1712,1712,1712,202
20241016,115800,337210888,1712,1707,1712,1706,6709
20241016,115700,325763985,1707,1707,1707,1707,1095
20241016,115600,323894820,1707,1708,1708,1707,100
20241016,115500,323724070,1707,1707,1707,1707,245
20241016,115400,323305855,1707,1707,1707,1707,0
20241016,115300,323305855,1707,1707,1707,1707,0
20241016,115200,323305855,1707,1707,1707,1707,0
20241016,115100,323305855,1707,1709,1709,1707,140
20241016,115000,323066655,1712,1712,1712,1712,0
20241016,114900,323066655,1712,1712,1712,1712,1
20241016,114800,323064943,1707,1707,1707,1707,0
20241016,114700,323064943,1707,1707,1707,1707,0
20241016,114600,323064943,1707,1707,1707,1707,0
20241016,114500,323064943,1707,1707,1707,1707,0
20241016,114400,323064943,1707,1707,1707,1707,2254
20241016,114300,319217365,1708,1708,1708,1708,0
20241016,114200,319217365,1708,1708,1708,1708,110
20241016,114100,319029485,1708,1708,1708,1708,0
20241016,114000,319029485,1708,1708,1708,1708,0
20241016,113900,319029485,1708,1708,1708,1708,427
20241016,113800,318300169,1707,1713,1713,1707,502
20241016,113700,317443249,1713,1713,1713,1713,1
20241016,113600,317441536,1707,1707,1707,1707,496
20241016,113500,316594864,1713,1707,1713,1707,3151
20241016,113400,311216101,1707,1707,1707,1707,0
20241016,113300,311216101,1707,1710,1710,1707,6247
20241016,113200,300544461,1709,1709,1709,1709,0
20241016,113100,300544461,1709,1709,1709,1709,0
20241016,113000,300544461,1709,1709,1709,1709,150
20241016,112900,300288111,1709,1709,1709,1709,0
20241016,112800,300288111,1709,1709,1709,1709,0
20241016,112700,300288111,1709,1709,1709,1709,988
20241016,112600,298599619,1709,1709,1709,1709,0
20241016,112500,298599619,1709,1709,1709,1709,212
20241016,112400,298237311,1709,1710,1710,1709,716
20241016,112300,297013648,1709,1709,1709,1709,0
20241016,112200,297013648,1709,1709,1709,1709,1000
20241016,112100,295304648,1709,1709,1709,1709,0
20241016,112000,295304648,1709,1711,1713,1709,503
20241016,111900,294444013,1713,1713,1713,1713,0
20241016,111800,294444013,1713,1713,1713,1713,0
20241016,111700,294444013,1713,1713,1713,1713,2
20241016,111600,294440587,1713,1713,1713,1713,0
20241016,111500,294440587,1713,1713,1713,1713,35
20241016,111400,294380632,1708,1708,1708,1708,0
20241016,111300,294380632,1708,1708,1708,1708,0
20241016,111200,294380632,1708,1708,1708,1708,100
20241016,111100,294209832,1709,1709,1709,1708,1623
20241016,111000,291436560,1709,1709,1709,1709,710
20241016,110900,290223170,1709,1710,1710,1709,2209
20241016,110800,286446901,1709,1709,1709,1709,1
20241016,110700,286445192,1713,1713,1713,1713,0
20241016,110600,286445192,1713,1709,1713,1709,991
20241016,110500,284751569,1708,1709,1710,1708,802
20241016,110400,283380951,1709,1709,1709,1709,1240
20241016,110300,281261791,1709,1709,1709,1709,12
20241016,110200,281241283,1709,1710,1710,1708,7326
20241016,110100,268718663,1710,1712,1712,1710,8269
20241016,110000,254572344,1714,1714,1714,1714,22
20241016,105900,254534636,1714,1714,1714,1714,0
20241016,105800,254534636,1714,1714,1714,1714,0
20241016,105700,254534636,1714,1714,1714,1714,0
20241016,105600,254534636,1714,1714,1714,1714,100
20241016,105500,254363236,1714,1714,1714,1714,0
20241016,105400,254363236,1714,1714,1714,1714,0
20241016,105300,254363236,1714,1712,1714,1712,37
20241016,105200,254299870,1714,1714,1714,1714,0
20241016,105100,254299870,1714,1714,1714,1714,0
20241016,105000,254299870,1714,1714,1714,1714,30
20241016,104900,254248450,1714,1714,1714,1714,0
20241016,104800,254248450,1714,1714,1714,1714,1
20241016,104700,254246736,1712,1712,1712,1712,0
20241016,104600,254246736,1712,1712,1712,1712,257
20241016,104500,253806752,1712,1712,1712,1712,2
20241016,104400,253803328,1714,1714,1714,1714,0
20241016,104300,253803328,1714,1714,1714,1714,465
20241016,104200,253006318,1714,1714,1714,1714,200
20241016,104100,252663518,1714,1711,1714,1710,1108
20241016,104000,250767725,1711,1711,1714,1710,8013
20241016,103900,237063467,1712,1712,1712,1711,91
20241016,103800,236907736,1712,1715,1715,1711,114
20241016,103700,236712560,1712,1713,1713,1711,2184
20241016,103600,232973484,1714,1714,1714,1714,10
20241016,103500,232956344,1713,1715,1715,1713,2
20241016,103400,232952916,1713,1713,1713,1713,1
20241016,103300,232951203,1713,1715,1715,1713,34
20241016,103200,232892897,1713,1715,1715,1713,21
20241016,103100,232856898,1713,1712,1715,1712,1216
20241016,103000,230775090,1715,1715,1715,1711,1028
20241016,102900,229016120,1712,1712,1715,1712,52
20241016,102800,228927090,1711,1711,1711,1711,1
20241016,102700,228925379,1715,1711,1715,1710,3304
20241016,102600,223272427,1712,1714,1714,1712,3497
20241016,102500,217284722,1715,1715,1715,1715,10
20241016,102400,217267572,1719,1715,1719,1715,59
20241016,102300,217166375,1719,1719,1719,1719,0
20241016,102200,217166375,1719,1719,1719,1719,0
20241016,102100,217166375,1719,1719,1719,1719,0
20241016,102000,217166375,1719,1719,1719,1719,0
20241016,101900,217166375,1719,1719,1719,1719,0
20241016,101800,217166375,1719,1719,1719,1719,0
20241016,101700,217166375,1719,1718,1719,1718,640
20241016,101600,216066854,1717,1717,1717,1717,0
20241016,101500,216066854,1717,1717,1717,1717,17
20241016,101400,216037665,1717,1717,1717,1717,1000
20241016,101300,214320665,1718,1718,1718,1718,0
20241016,101200,214320665,1718,1717,1718,1710,19366
20241016,101100,181170021,1717,1717,1717,1717,6
20241016,101000,181159719,1717,1717,1717,1717,0
20241016,100900,181159719,1717,1717,1717,1717,1
20241016,100800,181158002,1717,1717,1717,1717,0
20241016,100700,181158002,1717,1717,1717,1717,2
20241016,100600,181154568,1717,1717,1717,1717,0
20241016,100500,181154568,1717,1713,1717,1713,337
20241016,100400,180577272,1713,1712,1713,1712,294
20241016,100300,180073883,1713,1717,1717,1713,610
20241016,100200,179028793,1718,1718,1718,1718,0
20241016,100100,179028793,1718,1712,1718,1712,108
20241016,100000,178843361,1712,1717,1717,1712,2002
20241016,095900,175415917,1711,1719,1719,1711,2504
20241016,095800,171130061,1719,1719,1719,1719,3
20241016,095700,171124904,1726,1714,1726,1712,691
20241016,095600,169940357,1714,1713,1714,1713,90
20241016,095500,169786137,1712,1713,1713,1712,124
20241016,095400,169573839,1712,1714,1714,1712,1603
20241016,095300,166829497,1713,1712,1714,1712,504
20241016,095200,165966147,1715,1714,1715,1712,1301
20241016,095100,163738552,1715,1715,1715,1715,845
20241016,095000,162289377,1715,1717,1726,1715,281
20241016,094900,161806976,1715,1717,1717,1715,2807
20241016,094800,156992967,1717,1725,1725,1717,4
20241016,094700,156986089,1724,1728,1728,1724,41
20241016,094600,156915245,1728,1728,1728,1728,0
20241016,094500,156915245,1728,1716,1728,1716,3622
20241016,094400,150686181,1716,1716,1716,1716,7245
20241016,094300,138253761,1715,1715,1716,1715,1013
20241016,094200,136515827,1715,1715,1715,1715,1
20241016,094100,136514112,1715,1713,1715,1713,482
20241016,094000,135688442,1713,1712,1713,1712,436
20241016,093900,134941997,1712,1712,1715,1712,1879
20241016,093800,131724909,1712,1715,1715,1712,50
20241016,093700,131639306,1712,1712,1712,1712,80
20241016,093600,131502346,1716,1713,1716,1712,15
20241016,093500,131476624,1716,1714,1716,1714,17
20241016,093400,131447482,1716,1713,1716,1713,39
20241016,093300,131380625,1714,1713,1714,1712,1026
20241016,093200,129622303,1714,1716,1716,1713,849
20241016,093100,128167329,1716,1716,1716,1716,103
20241016,093000,127990581,1715,1713,1716,1712,2006
20241016,092900,124556216,1712,1712,1712,1711,537
20241016,092800,123636873,1710,1710,1712,1710,260
20241016,092700,123192064,1711,1711,1711,1711,347
20241016,092600,122598347,1711,1712,1712,1710,10429
20241016,092500,104760128,1716,1716,1716,1716,0
20241016,092400,104760128,1716,1716,1716,1711,237
20241016,092300,104354271,1716,1716,1716,1711,7954
20241016,092200,90736134,1716,1716,1716,1716,3
20241016,092100,90730986,1716,1716,1716,1715,918
20241016,092000,89156608,1716,1715,1716,1715,101
20241016,091900,88983373,1715,1713,1715,1712,133
20241016,091800,88755364,1715,1716,1716,1712,2621
20241016,091700,84268142,1713,1715,1716,1713,956
20241016,091600,82629456,1716,1712,1720,1712,437
20241016,091500,81878987,1712,1718,1721,1711,7506
20241016,091400,69025660,1722,1719,1722,1717,702
20241016,091300,67819691,1717,1716,1718,1716,2563
20241016,091200,63421140,1716,1713,1716,1712,342
20241016,091100,62835543,1717,1714,1717,1710,2216
20241016,091000,59043153,1714,1714,1715,1712,2248
20241016,090900,55191805,1715,1716,1716,1713,2110
20241016,090800,51575307,1717,1717,1717,1717,2
20241016,090700,51571873,1722,1722,1722,1722,495
20241016,090600,50719483,1722,1715,1722,1713,878
20241016,090500,49211566,1714,1720,1723,1711,12847
20241016,090400,27216588,1714,1714,1715,1714,930
20241016,090300,25622468,1714,1729,1729,1714,503
20241016,090200,24760219,1729,1714,1729,1713,1151
20241016,090100,22784461,1713,1726,1730,1711,10494
20241016,090000,4764224,1727,1740,1740,1727,2746