stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,212300,83421334,1707,1707,1707,1707,1077
20241016,212200,83421334,1707,1707,1707,1707,0
20241016,212100,83421334,1707,1707,1707,1707,0
20241016,212000,83421334,1707,1707,1707,1707,0
20241016,211900,83421334,1707,1707,1707,1707,0
20241016,211800,83421334,1707,1707,1707,1707,0
20241016,211700,83421334,1707,1707,1707,1707,0
20241016,211600,83421334,1707,1707,1707,1707,0
20241016,211500,83421334,1707,1707,1707,1707,0
20241016,211400,83421334,1707,1707,1707,1707,0
20241016,211300,83421334,1707,1707,1707,1707,0
20241016,211200,83421334,1707,1707,1707,1707,0
20241016,211100,83421334,1707,1707,1707,1707,0
20241016,211000,83421334,1707,1707,1707,1707,0
20241016,210900,83421334,1707,1707,1707,1707,0
20241016,210800,83421334,1707,1707,1707,1707,0
20241016,210700,83421334,1707,1707,1707,1707,0
20241016,210600,83421334,1707,1707,1707,1707,0
20241016,210500,83421334,1707,1707,1707,1707,0
20241016,210400,83421334,1707,1707,1707,1707,0
20241016,210300,83421334,1707,1707,1707,1707,0
20241016,210200,83421334,1707,1707,1707,1707,0
20241016,210100,83421334,1707,1707,1707,1707,0
20241016,210000,83421334,1707,1707,1707,1707,0
20241016,205900,83421334,1707,1707,1707,1707,0
20241016,205800,83421334,1707,1707,1707,1707,0
20241016,205700,83421334,1707,1707,1707,1707,0
20241016,205600,83421334,1707,1707,1707,1707,0
20241016,205500,83421334,1707,1707,1707,1707,0
20241016,205400,83421334,1707,1707,1707,1707,0
20241016,205300,83421334,1707,1707,1707,1707,1077
20241016,205200,83421334,1707,1707,1707,1707,0
20241016,205100,83421334,1707,1707,1707,1707,0
20241016,205000,83421334,1707,1707,1707,1707,0
20241016,204900,83421334,1707,1707,1707,1707,0
20241016,204800,83421334,1707,1707,1707,1707,0
20241016,204700,83421334,1707,1707,1707,1707,0
20241016,204600,83421334,1707,1707,1707,1707,0
20241016,204500,83421334,1707,1707,1707,1707,0
20241016,204400,83421334,1707,1707,1707,1707,0
20241016,204300,83421334,1707,1707,1707,1707,0
20241016,204200,83421334,1707,1707,1707,1707,0
20241016,204100,83421334,1707,1707,1707,1707,0
20241016,204000,83421334,1707,1707,1707,1707,0
20241016,203900,83421334,1707,1707,1707,1707,0
20241016,203800,83421334,1707,1707,1707,1707,0
20241016,203700,83421334,1707,1707,1707,1707,0
20241016,203600,83421334,1707,1707,1707,1707,0
20241016,203500,83421334,1707,1707,1707,1707,0
20241016,203400,83421334,1707,1707,1707,1707,0
20241016,203300,83421334,1707,1707,1707,1707,0
20241016,203200,83421334,1707,1707,1707,1707,0
20241016,203100,83421334,1707,1707,1707,1707,0
20241016,203000,83421334,1707,1707,1707,1707,0
20241016,202900,83421334,1707,1707,1707,1707,0
20241016,202800,83421334,1707,1707,1707,1707,0
20241016,202700,83421334,1707,1707,1707,1707,0
20241016,202600,83421334,1707,1707,1707,1707,0
20241016,202500,83421334,1707,1707,1707,1707,0
20241016,202400,83421334,1707,1707,1707,1707,0
20241016,202300,83421334,1707,1707,1707,1707,1077
20241016,202200,83421334,1707,1707,1707,1707,0
20241016,202100,83421334,1707,1707,1707,1707,0
20241016,202000,83421334,1707,1707,1707,1707,0
20241016,201900,83421334,1707,1707,1707,1707,0
20241016,201800,83421334,1707,1707,1707,1707,0
20241016,201700,83421334,1707,1707,1707,1707,0
20241016,201600,83421334,1707,1707,1707,1707,0
20241016,201500,83421334,1707,1707,1707,1707,0
20241016,201400,83421334,1707,1707,1707,1707,0
20241016,201300,83421334,1707,1707,1707,1707,0
20241016,201200,83421334,1707,1707,1707,1707,0
20241016,201100,83421334,1707,1707,1707,1707,0
20241016,201000,83421334,1707,1707,1707,1707,0
20241016,200900,83421334,1707,1707,1707,1707,0
20241016,200800,83421334,1707,1707,1707,1707,0
20241016,200700,83421334,1707,1707,1707,1707,0
20241016,200600,83421334,1707,1707,1707,1707,0
20241016,200500,83421334,1707,1707,1707,1707,0
20241016,200400,83421334,1707,1707,1707,1707,0
20241016,200300,83421334,1707,1707,1707,1707,0
20241016,200200,83421334,1707,1707,1707,1707,0
20241016,200100,83421334,1707,1707,1707,1707,0
20241016,200000,83421334,1707,1707,1707,1707,0
20241016,195900,83421334,1707,1707,1707,1707,0
20241016,195800,83421334,1707,1707,1707,1707,0
20241016,195700,83421334,1707,1707,1707,1707,0
20241016,195600,83421334,1707,1707,1707,1707,0
20241016,195500,83421334,1707,1707,1707,1707,0
20241016,195400,83421334,1707,1707,1707,1707,0
20241016,195300,83421334,1707,1707,1707,1707,1077
20241016,195200,83421334,1707,1707,1707,1707,0
20241016,195100,83421334,1707,1707,1707,1707,0
20241016,195000,83421334,1707,1707,1707,1707,0
20241016,194900,83421334,1707,1707,1707,1707,0
20241016,194800,83421334,1707,1707,1707,1707,0
20241016,194700,83421334,1707,1707,1707,1707,0
20241016,194600,83421334,1707,1707,1707,1707,0
20241016,194500,83421334,1707,1707,1707,1707,0
20241016,194400,83421334,1707,1707,1707,1707,0
20241016,194300,83421334,1707,1707,1707,1707,0
20241016,194200,83421334,1707,1707,1707,1707,0
20241016,194100,83421334,1707,1707,1707,1707,0
20241016,194000,83421334,1707,1707,1707,1707,0
20241016,193900,83421334,1707,1707,1707,1707,0
20241016,193800,83421334,1707,1707,1707,1707,0
20241016,193700,83421334,1707,1707,1707,1707,0
20241016,193600,83421334,1707,1707,1707,1707,0
20241016,193500,83421334,1707,1707,1707,1707,0
20241016,193400,83421334,1707,1707,1707,1707,0
20241016,193300,83421334,1707,1707,1707,1707,0
20241016,193200,83421334,1707,1707,1707,1707,0
20241016,193100,83421334,1707,1707,1707,1707,0
20241016,193000,83421334,1707,1707,1707,1707,0
20241016,192900,83421334,1707,1707,1707,1707,0
20241016,192800,83421334,1707,1707,1707,1707,0
20241016,192700,83421334,1707,1707,1707,1707,0
20241016,192600,83421334,1707,1707,1707,1707,0
20241016,192500,83421334,1707,1707,1707,1707,0
20241016,192400,83421334,1707,1707,1707,1707,0
20241016,192300,83421334,1707,1707,1707,1707,1077
20241016,192200,83421334,1707,1707,1707,1707,0
20241016,192100,83421334,1707,1707,1707,1707,0
20241016,192000,83421334,1707,1707,1707,1707,0
20241016,191900,83421334,1707,1707,1707,1707,0
20241016,191800,83421334,1707,1707,1707,1707,0
20241016,191700,83421334,1707,1707,1707,1707,0
20241016,191600,83421334,1707,1707,1707,1707,0
20241016,191500,83421334,1707,1707,1707,1707,0
20241016,191400,83421334,1707,1707,1707,1707,0
20241016,191300,83421334,1707,1707,1707,1707,0
20241016,191200,83421334,1707,1707,1707,1707,0
20241016,191100,83421334,1707,1707,1707,1707,0
20241016,191000,83421334,1707,1707,1707,1707,0
20241016,190900,83421334,1707,1707,1707,1707,0
20241016,190800,83421334,1707,1707,1707,1707,0
20241016,190700,83421334,1707,1707,1707,1707,0
20241016,190600,83421334,1707,1707,1707,1707,0
20241016,190500,83421334,1707,1707,1707,1707,0
20241016,190400,83421334,1707,1707,1707,1707,0
20241016,190300,83421334,1707,1707,1707,1707,0
20241016,190200,83421334,1707,1707,1707,1707,0
20241016,190100,83421334,1707,1707,1707,1707,0
20241016,190000,83421334,1707,1707,1707,1707,0
20241016,185900,83421334,1707,1707,1707,1707,0
20241016,185800,83421334,1707,1707,1707,1707,0
20241016,185700,83421334,1707,1707,1707,1707,0
20241016,185600,83421334,1707,1707,1707,1707,0
20241016,185500,83421334,1707,1707,1707,1707,0
20241016,185400,83421334,1707,1707,1707,1707,0
20241016,185300,83421334,1707,1707,1707,1707,1077
20241016,185200,83421334,1707,1707,1707,1707,0
20241016,185100,83421334,1707,1707,1707,1707,0
20241016,185000,83421334,1707,1707,1707,1707,0
20241016,184900,83421334,1707,1707,1707,1707,0
20241016,184800,83421334,1707,1707,1707,1707,0
20241016,184700,83421334,1707,1707,1707,1707,0
20241016,184600,83421334,1707,1707,1707,1707,0
20241016,184500,83421334,1707,1707,1707,1707,0
20241016,184400,83421334,1707,1707,1707,1707,0
20241016,184300,83421334,1707,1707,1707,1707,0
20241016,184200,83421334,1707,1707,1707,1707,0
20241016,184100,83421334,1707,1707,1707,1707,0
20241016,184000,83421334,1707,1707,1707,1707,0
20241016,183900,83421334,1707,1707,1707,1707,0
20241016,183800,83421334,1707,1707,1707,1707,0
20241016,183700,83421334,1707,1707,1707,1707,0
20241016,183600,83421334,1707,1707,1707,1707,0
20241016,183500,83421334,1707,1707,1707,1707,0
20241016,183400,83421334,1707,1707,1707,1707,0
20241016,183300,83421334,1707,1707,1707,1707,0
20241016,183200,83421334,1707,1707,1707,1707,0
20241016,183100,83421334,1707,1707,1707,1707,0
20241016,183000,83421334,1707,1707,1707,1707,0
20241016,182900,83421334,1707,1707,1707,1707,0
20241016,182800,83421334,1707,1707,1707,1707,0
20241016,182700,83421334,1707,1707,1707,1707,0
20241016,182600,83421334,1707,1707,1707,1707,0
20241016,182500,83421334,1707,1707,1707,1707,0
20241016,182400,83421334,1707,1707,1707,1707,0
20241016,182300,83421334,1707,1707,1707,1707,1077
20241016,182200,83421334,1707,1707,1707,1707,0
20241016,182100,83421334,1707,1707,1707,1707,0
20241016,182000,83421334,1707,1707,1707,1707,0
20241016,181900,83421334,1707,1707,1707,1707,0
20241016,181800,83421334,1707,1707,1707,1707,0
20241016,181700,83421334,1707,1707,1707,1707,0
20241016,181600,83421334,1707,1707,1707,1707,0
20241016,181500,83421334,1707,1707,1707,1707,0
20241016,181400,83421334,1707,1707,1707,1707,0
20241016,181300,83421334,1707,1707,1707,1707,0
20241016,181200,83421334,1707,1707,1707,1707,0
20241016,181100,83421334,1707,1707,1707,1707,0
20241016,181000,83421334,1707,1707,1707,1707,0
20241016,180900,83421334,1707,1707,1707,1707,0
20241016,180800,83421334,1707,1707,1707,1707,0
20241016,180700,83421334,1707,1707,1707,1707,0
20241016,180600,83421334,1707,1707,1707,1707,0
20241016,180500,83421334,1707,1707,1707,1707,0
20241016,180400,83421334,1707,1707,1707,1707,0
20241016,180300,83421334,1707,1707,1707,1707,0
20241016,180200,83421334,1707,1707,1707,1707,0
20241016,180100,83421334,1707,1707,1707,1707,0
20241016,180000,83421334,1707,1707,1707,1707,0
20241016,175900,83421334,1707,1707,1707,1707,0
20241016,175800,83421334,1707,1707,1707,1707,0
20241016,175700,83421334,1707,1707,1707,1707,0
20241016,175600,83421334,1707,1707,1707,1707,0
20241016,175500,83421334,1707,1707,1707,1707,0
20241016,175400,83421334,1707,1707,1707,1707,0
20241016,175300,83421334,1707,1707,1707,1707,1077
20241016,175200,83421334,1707,1707,1707,1707,0
20241016,175100,83421334,1707,1707,1707,1707,0
20241016,175000,83421334,1707,1707,1707,1707,0
20241016,174900,83421334,1707,1707,1707,1707,0
20241016,174800,83421334,1707,1707,1707,1707,0
20241016,174700,83421334,1707,1707,1707,1707,0
20241016,174600,83421334,1707,1707,1707,1707,0
20241016,174500,83421334,1707,1707,1707,1707,0
20241016,174400,83421334,1707,1707,1707,1707,0
20241016,174300,83421334,1707,1707,1707,1707,0
20241016,174200,83421334,1707,1707,1707,1707,0
20241016,174100,83421334,1707,1707,1707,1707,0
20241016,174000,83421334,1707,1707,1707,1707,0
20241016,173900,83421334,1707,1707,1707,1707,0
20241016,173800,83421334,1707,1707,1707,1707,0
20241016,173700,83421334,1707,1707,1707,1707,0
20241016,173600,83421334,1707,1707,1707,1707,0
20241016,173500,83421334,1707,1707,1707,1707,0
20241016,173400,83421334,1707,1707,1707,1707,0
20241016,173300,83421334,1707,1707,1707,1707,0
20241016,173200,83421334,1707,1707,1707,1707,0
20241016,173100,83421334,1707,1707,1707,1707,0
20241016,173000,83421334,1707,1707,1707,1707,0
20241016,172900,83421334,1707,1707,1707,1707,0
20241016,172800,83421334,1707,1707,1707,1707,0
20241016,172700,83421334,1707,1707,1707,1707,0
20241016,172600,83421334,1707,1707,1707,1707,0
20241016,172500,83421334,1707,1707,1707,1707,0
20241016,172400,83421334,1707,1707,1707,1707,0
20241016,172300,83421334,1707,1707,1707,1707,1077
20241016,172200,83421334,1707,1707,1707,1707,0
20241016,172100,83421334,1707,1707,1707,1707,0
20241016,172000,83421334,1707,1707,1707,1707,0
20241016,171900,83421334,1707,1707,1707,1707,0
20241016,171800,83421334,1707,1707,1707,1707,0
20241016,171700,83421334,1707,1707,1707,1707,0
20241016,171600,83421334,1707,1707,1707,1707,0
20241016,171500,83421334,1707,1707,1707,1707,0
20241016,171400,83421334,1707,1707,1707,1707,0
20241016,171300,83421334,1707,1707,1707,1707,0
20241016,171200,83421334,1707,1707,1707,1707,0
20241016,171100,83421334,1707,1707,1707,1707,0
20241016,171000,83421334,1707,1707,1707,1707,0
20241016,170900,83421334,1707,1707,1707,1707,0
20241016,170800,83421334,1707,1707,1707,1707,0
20241016,170700,83421334,1707,1707,1707,1707,0
20241016,170600,83421334,1707,1707,1707,1707,0
20241016,170500,83421334,1707,1707,1707,1707,0
20241016,170400,83421334,1707,1707,1707,1707,0
20241016,170300,83421334,1707,1707,1707,1707,0
20241016,170200,83421334,1707,1707,1707,1707,0
20241016,170100,83421334,1707,1707,1707,1707,0
20241016,170000,83421334,1707,1707,1707,1707,0
20241016,165900,83421334,1707,1707,1707,1707,0
20241016,165800,83421334,1707,1707,1707,1707,0
20241016,165700,83421334,1707,1707,1707,1707,0
20241016,165600,83421334,1707,1707,1707,1707,0
20241016,165500,83421334,1707,1707,1707,1707,0
20241016,165400,83421334,1707,1707,1707,1707,0
20241016,165300,83421334,1707,1707,1707,1707,1077
20241016,165200,83421334,1707,1707,1707,1707,0
20241016,165100,83421334,1707,1707,1707,1707,0
20241016,165000,83421334,1707,1707,1707,1707,0
20241016,164900,83421334,1707,1707,1707,1707,0
20241016,164800,83421334,1707,1707,1707,1707,0
20241016,164700,83421334,1707,1707,1707,1707,0
20241016,164600,83421334,1707,1707,1707,1707,0
20241016,164500,83421334,1707,1707,1707,1707,0
20241016,164400,83421334,1707,1707,1707,1707,0
20241016,164300,83421334,1707,1707,1707,1707,0
20241016,164200,83421334,1707,1707,1707,1707,0
20241016,164100,83421334,1707,1707,1707,1707,0
20241016,164000,83421334,1707,1707,1707,1707,0
20241016,163900,83421334,1707,1707,1707,1707,0
20241016,163800,83421334,1707,1707,1707,1707,0
20241016,163700,83421334,1707,1707,1707,1707,0
20241016,163600,83421334,1707,1707,1707,1707,0
20241016,163500,83421334,1707,1707,1707,1707,0
20241016,163400,83421334,1707,1707,1707,1707,0
20241016,163300,83421334,1707,1707,1707,1707,0
20241016,163200,83421334,1707,1707,1707,1707,0
20241016,163100,83421334,1707,1707,1707,1707,0
20241016,163000,83421334,1707,1707,1707,1707,0
20241016,162900,83421334,1707,1707,1707,1707,0
20241016,162800,83421334,1707,1707,1707,1707,0
20241016,162700,83421334,1707,1707,1707,1707,0
20241016,162600,83421334,1707,1707,1707,1707,0
20241016,162500,83421334,1707,1707,1707,1707,0
20241016,162400,83421334,1707,1707,1707,1707,0
20241016,162300,83421334,1707,1707,1707,1707,1077
20241016,162200,83421334,1707,1707,1707,1707,0
20241016,162100,83421334,1707,1707,1707,1707,0
20241016,162000,83421334,1707,1707,1707,1707,0
20241016,161900,83421334,1707,1707,1707,1707,0
20241016,161800,83421334,1707,1707,1707,1707,0
20241016,161700,83421334,1707,1707,1707,1707,0
20241016,161600,83421334,1707,1707,1707,1707,0
20241016,161500,83421334,1707,1707,1707,1707,0
20241016,161400,83421334,1707,1707,1707,1707,0
20241016,161300,83421334,1707,1707,1707,1707,0
20241016,161200,83421334,1707,1707,1707,1707,0
20241016,161100,83421334,1707,1707,1707,1707,0
20241016,161000,83421334,1707,1707,1707,1707,0
20241016,160900,83421334,1707,1707,1707,1707,0
20241016,160800,83421334,1707,1707,1707,1707,0
20241016,160700,83421334,1707,1707,1707,1707,0
20241016,160600,83421334,1707,1707,1707,1707,0
20241016,160500,83421334,1707,1707,1707,1707,0
20241016,160400,83421334,1707,1707,1707,1707,0
20241016,160300,83421334,1707,1707,1707,1707,0
20241016,160200,83421334,1707,1707,1707,1707,0
20241016,160100,83421334,1707,1707,1707,1707,0
20241016,160000,83421334,1707,1707,1707,1707,0
20241016,155900,83421334,1707,1707,1707,1707,0
20241016,155800,83421334,1707,1707,1707,1707,0
20241016,155700,83421334,1707,1707,1707,1707,0
20241016,155600,83421334,1707,1707,1707,1707,0
20241016,155500,83421334,1707,1707,1707,1707,0
20241016,155400,83421334,1707,1707,1707,1707,0
20241016,155300,83421334,1707,1707,1707,1707,1077
20241016,155200,83421334,1707,1707,1707,1707,0
20241016,155100,83421334,1707,1707,1707,1707,0
20241016,155000,83421334,1707,1707,1707,1707,0
20241016,154900,83421334,1707,1707,1707,1707,0
20241016,154800,83421334,1707,1707,1707,1707,0
20241016,154700,83421334,1707,1707,1707,1707,0
20241016,154600,83421334,1707,1707,1707,1707,0
20241016,154500,83421334,1707,1707,1707,1707,0
20241016,154400,83421334,1707,1707,1707,1707,0
20241016,154300,83421334,1707,1707,1707,1707,0
20241016,154200,83421334,1707,1707,1707,1707,0
20241016,154100,83421334,1707,1707,1707,1707,0
20241016,154000,83421334,1707,1707,1707,1707,0
20241016,153900,83421334,1707,1707,1707,1707,0
20241016,153800,83421334,1707,1707,1707,1707,0
20241016,153700,83421334,1707,1707,1707,1707,0
20241016,153600,83421334,1707,1707,1707,1707,0
20241016,153500,83421334,1707,1707,1707,1707,0
20241016,153400,83421334,1707,1707,1707,1707,0
20241016,153300,83421334,1707,1707,1707,1707,0
20241016,153200,83421334,1707,1707,1707,1707,0
20241016,153100,83421334,1707,1707,1707,1707,0
20241016,153000,83421334,1707,1707,1707,1707,1077
20241016,152900,81582895,1715,1715,1715,1715,0
20241016,152800,81582895,1715,1715,1715,1715,0
20241016,152700,81582895,1715,1715,1715,1715,0
20241016,152600,81582895,1715,1715,1715,1715,0
20241016,152500,81582895,1715,1715,1715,1715,0
20241016,152400,81582895,1715,1715,1715,1715,0
20241016,152300,81582895,1715,1715,1715,1715,0
20241016,152200,81582895,1715,1715,1715,1715,0
20241016,152100,81582895,1715,1715,1715,1715,0
20241016,152000,81582895,1715,1715,1715,1715,0
20241016,151900,81582895,1715,1707,1715,1707,101
20241016,151800,81410480,1707,1711,1711,1707,109
20241016,151700,81223993,1707,1707,1707,1707,14
20241016,151600,81200095,1707,1707,1707,1707,20
20241016,151500,81165955,1707,1707,1707,1707,878
20241016,151400,79667209,1707,1707,1707,1707,0
20241016,151300,79667209,1707,1707,1707,1707,0
20241016,151200,79667209,1707,1707,1707,1707,0
20241016,151100,79667209,1707,1707,1707,1707,0
20241016,151000,79667209,1707,1708,1708,1707,1500
20241016,150900,77106708,1713,1713,1713,1713,0
20241016,150800,77106708,1713,1713,1713,1713,0
20241016,150700,77106708,1713,1713,1713,1713,0
20241016,150600,77106708,1713,1713,1713,1713,0
20241016,150500,77106708,1713,1713,1713,1713,0
20241016,150400,77106708,1713,1712,1713,1712,453
20241016,150300,76330753,1714,1714,1714,1714,0
20241016,150200,76330753,1714,1714,1714,1714,0
20241016,150100,76330753,1714,1714,1714,1714,0
20241016,150000,76330753,1714,1714,1714,1714,0
20241016,145900,76330753,1714,1714,1714,1714,22
20241016,145800,76293045,1713,1713,1713,1713,0
20241016,145700,76293045,1713,1713,1713,1713,0
20241016,145600,76293045,1713,1713,1713,1713,0
20241016,145500,76293045,1713,1713,1713,1713,0
20241016,145400,76293045,1713,1713,1713,1713,0
20241016,145300,76293045,1713,1713,1713,1713,0
20241016,145200,76293045,1713,1713,1713,1713,0
20241016,145100,76293045,1713,1713,1713,1713,0
20241016,145000,76293045,1713,1713,1713,1713,0
20241016,144900,76293045,1713,1713,1713,1713,0
20241016,144800,76293045,1713,1713,1713,1713,0
20241016,144700,76293045,1713,1713,1713,1713,0
20241016,144600,76293045,1713,1710,1713,1710,595
20241016,144500,75274313,1710,1710,1710,1710,0
20241016,144400,75274313,1710,1710,1710,1710,0
20241016,144300,75274313,1710,1710,1710,1710,0
20241016,144200,75274313,1710,1710,1710,1710,0
20241016,144100,75274313,1710,1710,1710,1710,0
20241016,144000,75274313,1710,1710,1710,1710,0
20241016,143900,75274313,1710,1710,1710,1710,0
20241016,143800,75274313,1710,1710,1710,1710,69
20241016,143700,75156323,1710,1710,1710,1710,0
20241016,143600,75156323,1710,1710,1710,1710,16
20241016,143500,75128963,1706,1706,1706,1706,64
20241016,143400,75019779,1711,1711,1711,1711,0
20241016,143300,75019779,1711,1711,1711,1711,0
20241016,143200,75019779,1711,1711,1711,1711,0
20241016,143100,75019779,1711,1711,1711,1711,0
20241016,143000,75019779,1711,1711,1711,1711,0
20241016,142900,75019779,1711,1712,1712,1711,30
20241016,142800,74968439,1700,1700,1700,1700,0
20241016,142700,74968439,1700,1700,1700,1700,0
20241016,142600,74968439,1700,1714,1719,1698,6647
20241016,142500,63661336,1722,1722,1722,1722,0
20241016,142400,63661336,1722,1719,1722,1719,11
20241016,142300,63642424,1723,1723,1723,1723,0
20241016,142200,63642424,1723,1723,1723,1723,0
20241016,142100,63642424,1723,1723,1723,1723,1
20241016,142000,63640701,1714,1714,1714,1714,0
20241016,141900,63640701,1714,1714,1714,1714,0
20241016,141800,63640701,1714,1714,1714,1714,0
20241016,141700,63640701,1714,1714,1714,1714,0
20241016,141600,63640701,1714,1714,1714,1714,0
20241016,141500,63640701,1714,1714,1714,1714,0
20241016,141400,63640701,1714,1714,1714,1714,0
20241016,141300,63640701,1714,1723,1723,1714,349
20241016,141200,63042155,1724,1724,1724,1724,1
20241016,141100,63040431,1713,1716,1716,1713,325
20241016,141000,62483545,1724,1724,1724,1724,0
20241016,140900,62483545,1724,1724,1724,1724,0
20241016,140800,62483545,1724,1724,1724,1724,0
20241016,140700,62483545,1724,1724,1724,1724,1
20241016,140600,62481821,1723,1723,1723,1723,0
20241016,140500,62481821,1723,1723,1723,1723,0
20241016,140400,62481821,1723,1723,1723,1723,81
20241016,140300,62342258,1723,1723,1723,1723,119
20241016,140200,62137221,1724,1724,1724,1724,0
20241016,140100,62137221,1724,1724,1724,1724,13
20241016,140000,62114809,1724,1724,1724,1724,0
20241016,135900,62114809,1724,1724,1724,1724,120
20241016,135800,61907929,1723,1723,1723,1723,0
20241016,135700,61907929,1723,1723,1723,1723,0
20241016,135600,61907929,1723,1723,1723,1723,498
20241016,135500,61049875,1723,1723,1723,1723,0
20241016,135400,61049875,1723,1723,1723,1723,71
20241016,135300,60927542,1723,1723,1723,1723,90
20241016,135200,60772472,1723,1723,1723,1723,0
20241016,135100,60772472,1723,1723,1723,1723,143
20241016,135000,60526083,1724,1724,1724,1724,0
20241016,134900,60526083,1724,1724,1724,1724,0
20241016,134800,60526083,1724,1724,1724,1724,0
20241016,134700,60526083,1724,1724,1724,1724,0
20241016,134600,60526083,1724,1724,1724,1724,0
20241016,134500,60526083,1724,1724,1724,1724,0
20241016,134400,60526083,1724,1724,1724,1724,0
20241016,134300,60526083,1724,1724,1724,1724,0
20241016,134200,60526083,1724,1724,1724,1724,0
20241016,134100,60526083,1724,1724,1724,1724,2
20241016,134000,60522635,1714,1714,1714,1714,700
20241016,133900,59322835,1717,1717,1717,1717,200
20241016,133800,58979435,1717,1717,1717,1717,0
20241016,133700,58979435,1717,1717,1717,1717,0
20241016,133600,58979435,1717,1717,1717,1717,0
20241016,133500,58979435,1717,1717,1717,1717,178
20241016,133400,58673809,1717,1717,1717,1717,122
20241016,133300,58464335,1724,1724,1724,1724,0
20241016,133200,58464335,1724,1724,1724,1724,4
20241016,133100,58457439,1725,1725,1725,1725,0
20241016,133000,58457439,1725,1725,1725,1725,0
20241016,132900,58457439,1725,1725,1725,1725,6
20241016,132800,58447089,1726,1726,1726,1726,0
20241016,132700,58447089,1726,1726,1726,1726,0
20241016,132600,58447089,1726,1726,1726,1726,0
20241016,132500,58447089,1726,1726,1726,1726,0
20241016,132400,58447089,1726,1726,1726,1726,0
20241016,132300,58447089,1726,1726,1726,1726,126
20241016,132200,58229613,1726,1726,1726,1726,10
20241016,132100,58212353,1726,1726,1726,1726,90
20241016,132000,58057013,1726,1726,1726,1726,0
20241016,131900,58057013,1726,1726,1726,1726,43
20241016,131800,57982795,1726,1725,1726,1725,171
20241016,131700,57687662,1726,1726,1726,1726,0
20241016,131600,57687662,1726,1726,1726,1726,0
20241016,131500,57687662,1726,1726,1726,1726,0
20241016,131400,57687662,1726,1726,1726,1726,0
20241016,131300,57687662,1726,1726,1726,1726,1
20241016,131200,57685936,1713,1715,1715,1713,600
20241016,131100,56657830,1726,1725,1726,1725,34
20241016,131000,56599152,1731,1731,1731,1731,0
20241016,130900,56599152,1731,1731,1731,1731,0
20241016,130800,56599152,1731,1731,1731,1731,0
20241016,130700,56599152,1731,1731,1731,1731,0
20241016,130600,56599152,1731,1731,1731,1731,0
20241016,130500,56599152,1731,1731,1731,1731,1
20241016,130400,56597421,1733,1733,1733,1733,0
20241016,130300,56597421,1733,1733,1733,1733,0
20241016,130200,56597421,1733,1733,1733,1733,0
20241016,130100,56597421,1733,1733,1733,1733,0
20241016,130000,56597421,1733,1733,1733,1733,0
20241016,125900,56597421,1733,1733,1733,1733,57
20241016,125800,56498640,1733,1733,1733,1733,700
20241016,125700,55285540,1740,1740,1740,1740,0
20241016,125600,55285540,1740,1740,1740,1740,0
20241016,125500,55285540,1740,1728,1740,1728,3
20241016,125400,55280336,1709,1709,1709,1709,0
20241016,125300,55280336,1709,1709,1709,1709,0
20241016,125200,55280336,1709,1709,1709,1709,0
20241016,125100,55280336,1709,1709,1709,1709,0
20241016,125000,55280336,1709,1709,1709,1709,0
20241016,124900,55280336,1709,1709,1709,1709,0
20241016,124800,55280336,1709,1709,1709,1709,0
20241016,124700,55280336,1709,1709,1709,1709,0
20241016,124600,55280336,1709,1709,1709,1709,400
20241016,124500,54596736,1717,1717,1717,1717,0
20241016,124400,54596736,1717,1717,1717,1717,0
20241016,124300,54596736,1717,1717,1717,1717,0
20241016,124200,54596736,1717,1717,1717,1717,0
20241016,124100,54596736,1717,1722,1722,1717,92
20241016,124000,54438357,1722,1731,1750,1722,6346
20241016,123900,43350942,1730,1715,1730,1715,1423
20241016,123800,40895205,1714,1714,1714,1714,0
20241016,123700,40895205,1714,1711,1714,1711,1125
20241016,123600,38968223,1710,1710,1710,1710,0
20241016,123500,38968223,1710,1710,1710,1710,125
20241016,123400,38754473,1706,1706,1706,1706,0
20241016,123300,38754473,1706,1706,1706,1706,0
20241016,123200,38754473,1706,1706,1706,1706,0
20241016,123100,38754473,1706,1706,1706,1706,0
20241016,123000,38754473,1706,1706,1706,1706,0
20241016,122900,38754473,1706,1706,1706,1706,0
20241016,122800,38754473,1706,1706,1706,1706,0
20241016,122700,38754473,1706,1706,1706,1706,0
20241016,122600,38754473,1706,1706,1706,1706,54
20241016,122500,38662349,1706,1706,1706,1706,0
20241016,122400,38662349,1706,1706,1706,1706,0
20241016,122300,38662349,1706,1706,1706,1706,0
20241016,122200,38662349,1706,1706,1706,1706,0
20241016,122100,38662349,1706,1706,1706,1706,0
20241016,122000,38662349,1706,1706,1706,1706,0
20241016,121900,38662349,1706,1706,1706,1706,0
20241016,121800,38662349,1706,1706,1706,1706,0
20241016,121700,38662349,1706,1706,1706,1706,0
20241016,121600,38662349,1706,1706,1706,1706,0
20241016,121500,38662349,1706,1707,1707,1706,4144
20241016,121400,31588577,1710,1710,1710,1710,261
20241016,121300,31142267,1710,1710,1710,1710,3
20241016,121200,31137137,1710,1710,1710,1710,0
20241016,121100,31137137,1710,1710,1710,1710,0
20241016,121000,31137137,1710,1710,1710,1710,100
20241016,120900,30966137,1710,1710,1710,1710,0
20241016,120800,30966137,1710,1710,1710,1710,0
20241016,120700,30966137,1710,1710,1710,1710,0
20241016,120600,30966137,1710,1710,1710,1710,0
20241016,120500,30966137,1710,1709,1710,1709,573
20241016,120400,29986403,1707,1707,1707,1707,0
20241016,120300,29986403,1707,1704,1707,1704,89
20241016,120200,29834597,1704,1704,1704,1704,0
20241016,120100,29834597,1704,1704,1704,1704,0
20241016,120000,29834597,1704,1704,1704,1704,0
20241016,115900,29834597,1704,1704,1704,1704,0
20241016,115800,29834597,1704,1704,1704,1704,1
20241016,115700,29832893,1691,1691,1691,1691,0
20241016,115600,29832893,1691,1691,1691,1691,0
20241016,115500,29832893,1691,1691,1691,1691,0
20241016,115400,29832893,1691,1691,1691,1691,0
20241016,115300,29832893,1691,1691,1691,1691,0
20241016,115200,29832893,1691,1691,1691,1691,0
20241016,115100,29832893,1691,1691,1691,1691,0
20241016,115000,29832893,1691,1691,1691,1691,20
20241016,114900,29799073,1708,1708,1708,1708,0
20241016,114800,29799073,1708,1708,1708,1708,0
20241016,114700,29799073,1708,1708,1708,1708,0
20241016,114600,29799073,1708,1708,1708,1708,0
20241016,114500,29799073,1708,1708,1708,1708,0
20241016,114400,29799073,1708,1708,1708,1708,0
20241016,114300,29799073,1708,1708,1708,1708,1
20241016,114200,29797365,1708,1708,1708,1708,0
20241016,114100,29797365,1708,1708,1708,1708,0
20241016,114000,29797365,1708,1708,1708,1708,0
20241016,113900,29797365,1708,1708,1708,1708,0
20241016,113800,29797365,1708,1708,1708,1708,0
20241016,113700,29797365,1708,1708,1708,1708,0
20241016,113600,29797365,1708,1708,1708,1708,0
20241016,113500,29797365,1708,1708,1708,1708,0
20241016,113400,29797365,1708,1708,1708,1708,0
20241016,113300,29797365,1708,1708,1708,1708,0
20241016,113200,29797365,1708,1708,1708,1708,0
20241016,113100,29797365,1708,1708,1708,1708,0
20241016,113000,29797365,1708,1708,1708,1708,0
20241016,112900,29797365,1708,1708,1708,1708,1000
20241016,112800,28089365,1708,1708,1708,1708,0
20241016,112700,28089365,1708,1708,1708,1708,0
20241016,112600,28089365,1708,1708,1708,1708,0
20241016,112500,28089365,1708,1708,1708,1708,0
20241016,112400,28089365,1708,1708,1708,1708,0
20241016,112300,28089365,1708,1708,1708,1708,0
20241016,112200,28089365,1708,1708,1708,1708,0
20241016,112100,28089365,1708,1708,1708,1708,0
20241016,112000,28089365,1708,1708,1708,1708,1
20241016,111900,28087657,1709,1709,1709,1709,0
20241016,111800,28087657,1709,1709,1709,1709,0
20241016,111700,28087657,1709,1709,1709,1709,0
20241016,111600,28087657,1709,1709,1709,1709,0
20241016,111500,28087657,1709,1708,1709,1708,30
20241016,111400,28036407,1708,1708,1708,1708,0
20241016,111300,28036407,1708,1706,1708,1706,48
20241016,111200,27954447,1706,1706,1706,1706,0
20241016,111100,27954447,1706,1703,1706,1703,150
20241016,111000,27698851,1702,1702,1702,1702,0
20241016,110900,27698851,1702,1702,1702,1702,0
20241016,110800,27698851,1702,1698,1702,1698,100
20241016,110700,27528832,1698,1698,1698,1698,0
20241016,110600,27528832,1698,1698,1698,1698,0
20241016,110500,27528832,1698,1698,1698,1698,0
20241016,110400,27528832,1698,1698,1698,1698,0
20241016,110300,27528832,1698,1698,1698,1698,0
20241016,110200,27528832,1698,1698,1698,1698,100
20241016,110100,27359032,1695,1695,1695,1695,0
20241016,110000,27359032,1695,1696,1696,1695,328
20241016,105900,26803032,1696,1696,1696,1696,51
20241016,105800,26716536,1696,1696,1696,1696,29
20241016,105700,26667352,1696,1696,1696,1696,58
20241016,105600,26568984,1700,1700,1700,1700,1
20241016,105500,26567284,1696,1696,1696,1696,0
20241016,105400,26567284,1696,1696,1696,1696,17
20241016,105300,26538452,1700,1700,1700,1700,1
20241016,105200,26536752,1695,1695,1695,1695,0
20241016,105100,26536752,1695,1695,1695,1695,0
20241016,105000,26536752,1695,1695,1695,1695,360
20241016,104900,25926552,1695,1695,1695,1695,0
20241016,104800,25926552,1695,1699,1699,1695,1201
20241016,104700,23890853,1700,1699,1700,1699,2
20241016,104600,23887454,1695,1695,1695,1695,0
20241016,104500,23887454,1695,1694,1695,1694,153
20241016,104400,23628225,1695,1695,1695,1695,0
20241016,104300,23628225,1695,1695,1695,1695,0
20241016,104200,23628225,1695,1695,1695,1695,0
20241016,104100,23628225,1695,1695,1695,1695,0
20241016,104000,23628225,1695,1695,1695,1695,0
20241016,103900,23628225,1695,1695,1695,1695,0
20241016,103800,23628225,1695,1695,1695,1695,1
20241016,103700,23626530,1685,1686,1686,1685,100
20241016,103600,23458026,1695,1695,1695,1695,0
20241016,103500,23458026,1695,1695,1695,1695,0
20241016,103400,23458026,1695,1695,1695,1695,300
20241016,103300,22949526,1695,1695,1695,1695,0
20241016,103200,22949526,1695,1695,1695,1695,0
20241016,103100,22949526,1695,1695,1695,1695,0
20241016,103000,22949526,1695,1695,1695,1695,0
20241016,102900,22949526,1695,1695,1695,1695,0
20241016,102800,22949526,1695,1688,1695,1688,2
20241016,102700,22946143,1688,1689,1695,1688,13
20241016,102600,22924187,1688,1688,1688,1688,4
20241016,102500,22917435,1695,1695,1695,1695,1
20241016,102400,22915740,1683,1683,1683,1683,0
20241016,102300,22915740,1683,1683,1683,1683,0
20241016,102200,22915740,1683,1683,1683,1683,0
20241016,102100,22915740,1683,1683,1683,1683,0
20241016,102000,22915740,1683,1683,1683,1683,0
20241016,101900,22915740,1683,1683,1683,1683,0
20241016,101800,22915740,1683,1683,1683,1683,0
20241016,101700,22915740,1683,1683,1683,1683,0
20241016,101600,22915740,1683,1683,1683,1683,0
20241016,101500,22915740,1683,1683,1683,1683,0
20241016,101400,22915740,1683,1683,1683,1683,0
20241016,101300,22915740,1683,1683,1683,1683,0
20241016,101200,22915740,1683,1683,1683,1683,0
20241016,101100,22915740,1683,1683,1683,1683,0
20241016,101000,22915740,1683,1683,1683,1683,0
20241016,100900,22915740,1683,1683,1683,1683,0
20241016,100800,22915740,1683,1683,1683,1683,0
20241016,100700,22915740,1683,1689,1689,1683,726
20241016,100600,21692603,1696,1695,1696,1695,510
20241016,100500,20827653,1696,1696,1696,1696,0
20241016,100400,20827653,1696,1696,1696,1696,0
20241016,100300,20827653,1696,1696,1696,1696,0
20241016,100200,20827653,1696,1696,1696,1696,0
20241016,100100,20827653,1696,1696,1696,1696,0
20241016,100000,20827653,1696,1696,1696,1696,0
20241016,095900,20827653,1696,1698,1698,1696,2499
20241016,095800,16589245,1702,1702,1702,1702,0
20241016,095700,16589245,1702,1702,1702,1702,616
20241016,095600,15540813,1702,1702,1702,1702,0
20241016,095500,15540813,1702,1702,1702,1702,0
20241016,095400,15540813,1702,1702,1702,1702,0
20241016,095300,15540813,1702,1702,1702,1702,0
20241016,095200,15540813,1702,1702,1702,1702,0
20241016,095100,15540813,1702,1702,1702,1702,0
20241016,095000,15540813,1702,1702,1702,1702,0
20241016,094900,15540813,1702,1702,1702,1702,1
20241016,094800,15539111,1709,1709,1709,1709,0
20241016,094700,15539111,1709,1709,1709,1709,0
20241016,094600,15539111,1709,1704,1709,1704,2
20241016,094500,15535698,1708,1709,1709,1708,4
20241016,094400,15528865,1702,1702,1702,1702,0
20241016,094300,15528865,1702,1702,1702,1702,0
20241016,094200,15528865,1702,1702,1702,1702,75
20241016,094100,15401215,1702,1702,1702,1702,9
20241016,094000,15385897,1702,1702,1702,1702,0
20241016,093900,15385897,1702,1702,1702,1702,0
20241016,093800,15385897,1702,1702,1702,1702,1
20241016,093700,15384195,1699,1695,1699,1695,3099
20241016,093600,10126839,1697,1697,1697,1697,0
20241016,093500,10126839,1697,1697,1697,1697,0
20241016,093400,10126839,1697,1697,1697,1697,1
20241016,093300,10125142,1687,1687,1687,1687,0
20241016,093200,10125142,1687,1687,1687,1687,0
20241016,093100,10125142,1687,1687,1687,1687,0
20241016,093000,10125142,1687,1687,1687,1687,0
20241016,092900,10125142,1687,1687,1687,1687,2
20241016,092800,10121768,1687,1687,1687,1687,114
20241016,092700,9929450,1697,1696,1697,1696,400
20241016,092600,9250684,1686,1686,1686,1686,0
20241016,092500,9250684,1686,1695,1695,1686,1388
20241016,092400,6908538,1702,1702,1702,1702,0
20241016,092300,6908538,1702,1702,1702,1702,0
20241016,092200,6908538,1702,1702,1702,1702,0
20241016,092100,6908538,1702,1702,1702,1702,1
20241016,092000,6906836,1695,1695,1695,1695,0
20241016,091900,6906836,1695,1695,1695,1695,0
20241016,091800,6906836,1695,1695,1695,1695,0
20241016,091700,6906836,1695,1695,1695,1695,0
20241016,091600,6906836,1695,1695,1695,1695,0
20241016,091500,6906836,1695,1695,1695,1695,0
20241016,091400,6906836,1695,1695,1695,1695,0
20241016,091300,6906836,1695,1695,1695,1695,0
20241016,091200,6906836,1695,1696,1696,1695,201
20241016,091100,6566011,1702,1685,1702,1685,430
20241016,091000,5841444,1683,1681,1683,1681,3
20241016,090900,5836398,1706,1706,1706,1706,1000
20241016,090800,4130398,1706,1706,1706,1706,0
20241016,090700,4130398,1706,1706,1706,1706,0
20241016,090600,4130398,1706,1706,1706,1706,1
20241016,090500,4128692,1675,1675,1675,1675,0
20241016,090400,4128692,1675,1685,1685,1675,984
20241016,090300,2476922,1707,1707,1707,1707,0
20241016,090200,2476922,1707,1706,1707,1706,1200
20241016,090100,428525,1707,1707,1707,1707,0
20241016,090000,428525,1707,1707,1711,1707,251