stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,212500,21649838,1688,1688,1688,1688,369
20241017,212400,21649838,1688,1688,1688,1688,0
20241017,212300,21649838,1688,1688,1688,1688,0
20241017,212200,21649838,1688,1688,1688,1688,0
20241017,212100,21649838,1688,1688,1688,1688,0
20241017,212000,21649838,1688,1688,1688,1688,0
20241017,211900,21649838,1688,1688,1688,1688,0
20241017,211800,21649838,1688,1688,1688,1688,0
20241017,211700,21649838,1688,1688,1688,1688,0
20241017,211600,21649838,1688,1688,1688,1688,0
20241017,211500,21649838,1688,1688,1688,1688,0
20241017,211400,21649838,1688,1688,1688,1688,0
20241017,211300,21649838,1688,1688,1688,1688,0
20241017,211200,21649838,1688,1688,1688,1688,0
20241017,211100,21649838,1688,1688,1688,1688,0
20241017,211000,21649838,1688,1688,1688,1688,0
20241017,210900,21649838,1688,1688,1688,1688,0
20241017,210800,21649838,1688,1688,1688,1688,0
20241017,210700,21649838,1688,1688,1688,1688,0
20241017,210600,21649838,1688,1688,1688,1688,0
20241017,210500,21649838,1688,1688,1688,1688,0
20241017,210400,21649838,1688,1688,1688,1688,0
20241017,210300,21649838,1688,1688,1688,1688,0
20241017,210200,21649838,1688,1688,1688,1688,0
20241017,210100,21649838,1688,1688,1688,1688,0
20241017,210000,21649838,1688,1688,1688,1688,0
20241017,205900,21649838,1688,1688,1688,1688,0
20241017,205800,21649838,1688,1688,1688,1688,0
20241017,205700,21649838,1688,1688,1688,1688,0
20241017,205600,21649838,1688,1688,1688,1688,0
20241017,205500,21649838,1688,1688,1688,1688,369
20241017,205400,21649838,1688,1688,1688,1688,0
20241017,205300,21649838,1688,1688,1688,1688,0
20241017,205200,21649838,1688,1688,1688,1688,0
20241017,205100,21649838,1688,1688,1688,1688,0
20241017,205000,21649838,1688,1688,1688,1688,0
20241017,204900,21649838,1688,1688,1688,1688,0
20241017,204800,21649838,1688,1688,1688,1688,0
20241017,204700,21649838,1688,1688,1688,1688,0
20241017,204600,21649838,1688,1688,1688,1688,0
20241017,204500,21649838,1688,1688,1688,1688,0
20241017,204400,21649838,1688,1688,1688,1688,0
20241017,204300,21649838,1688,1688,1688,1688,0
20241017,204200,21649838,1688,1688,1688,1688,0
20241017,204100,21649838,1688,1688,1688,1688,0
20241017,204000,21649838,1688,1688,1688,1688,0
20241017,203900,21649838,1688,1688,1688,1688,0
20241017,203800,21649838,1688,1688,1688,1688,0
20241017,203700,21649838,1688,1688,1688,1688,0
20241017,203600,21649838,1688,1688,1688,1688,0
20241017,203500,21649838,1688,1688,1688,1688,0
20241017,203400,21649838,1688,1688,1688,1688,0
20241017,203300,21649838,1688,1688,1688,1688,0
20241017,203200,21649838,1688,1688,1688,1688,0
20241017,203100,21649838,1688,1688,1688,1688,0
20241017,203000,21649838,1688,1688,1688,1688,0
20241017,202900,21649838,1688,1688,1688,1688,0
20241017,202800,21649838,1688,1688,1688,1688,0
20241017,202700,21649838,1688,1688,1688,1688,0
20241017,202600,21649838,1688,1688,1688,1688,0
20241017,202500,21649838,1688,1688,1688,1688,369
20241017,202400,21649838,1688,1688,1688,1688,0
20241017,202300,21649838,1688,1688,1688,1688,0
20241017,202200,21649838,1688,1688,1688,1688,0
20241017,202100,21649838,1688,1688,1688,1688,0
20241017,202000,21649838,1688,1688,1688,1688,0
20241017,201900,21649838,1688,1688,1688,1688,0
20241017,201800,21649838,1688,1688,1688,1688,0
20241017,201700,21649838,1688,1688,1688,1688,0
20241017,201600,21649838,1688,1688,1688,1688,0
20241017,201500,21649838,1688,1688,1688,1688,0
20241017,201400,21649838,1688,1688,1688,1688,0
20241017,201300,21649838,1688,1688,1688,1688,0
20241017,201200,21649838,1688,1688,1688,1688,0
20241017,201100,21649838,1688,1688,1688,1688,0
20241017,201000,21649838,1688,1688,1688,1688,0
20241017,200900,21649838,1688,1688,1688,1688,0
20241017,200800,21649838,1688,1688,1688,1688,0
20241017,200700,21649838,1688,1688,1688,1688,0
20241017,200600,21649838,1688,1688,1688,1688,0
20241017,200500,21649838,1688,1688,1688,1688,0
20241017,200400,21649838,1688,1688,1688,1688,0
20241017,200300,21649838,1688,1688,1688,1688,0
20241017,200200,21649838,1688,1688,1688,1688,0
20241017,200100,21649838,1688,1688,1688,1688,0
20241017,200000,21649838,1688,1688,1688,1688,0
20241017,195900,21649838,1688,1688,1688,1688,0
20241017,195800,21649838,1688,1688,1688,1688,0
20241017,195700,21649838,1688,1688,1688,1688,0
20241017,195600,21649838,1688,1688,1688,1688,0
20241017,195500,21649838,1688,1688,1688,1688,369
20241017,195400,21649838,1688,1688,1688,1688,0
20241017,195300,21649838,1688,1688,1688,1688,0
20241017,195200,21649838,1688,1688,1688,1688,0
20241017,195100,21649838,1688,1688,1688,1688,0
20241017,195000,21649838,1688,1688,1688,1688,0
20241017,194900,21649838,1688,1688,1688,1688,0
20241017,194800,21649838,1688,1688,1688,1688,0
20241017,194700,21649838,1688,1688,1688,1688,0
20241017,194600,21649838,1688,1688,1688,1688,0
20241017,194500,21649838,1688,1688,1688,1688,0
20241017,194400,21649838,1688,1688,1688,1688,0
20241017,194300,21649838,1688,1688,1688,1688,0
20241017,194200,21649838,1688,1688,1688,1688,0
20241017,194100,21649838,1688,1688,1688,1688,0
20241017,194000,21649838,1688,1688,1688,1688,0
20241017,193900,21649838,1688,1688,1688,1688,0
20241017,193800,21649838,1688,1688,1688,1688,0
20241017,193700,21649838,1688,1688,1688,1688,0
20241017,193600,21649838,1688,1688,1688,1688,0
20241017,193500,21649838,1688,1688,1688,1688,0
20241017,193400,21649838,1688,1688,1688,1688,0
20241017,193300,21649838,1688,1688,1688,1688,0
20241017,193200,21649838,1688,1688,1688,1688,0
20241017,193100,21649838,1688,1688,1688,1688,0
20241017,193000,21649838,1688,1688,1688,1688,0
20241017,192900,21649838,1688,1688,1688,1688,0
20241017,192800,21649838,1688,1688,1688,1688,0
20241017,192700,21649838,1688,1688,1688,1688,0
20241017,192600,21649838,1688,1688,1688,1688,0
20241017,192500,21649838,1688,1688,1688,1688,369
20241017,192400,21649838,1688,1688,1688,1688,0
20241017,192300,21649838,1688,1688,1688,1688,0
20241017,192200,21649838,1688,1688,1688,1688,0
20241017,192100,21649838,1688,1688,1688,1688,0
20241017,192000,21649838,1688,1688,1688,1688,0
20241017,191900,21649838,1688,1688,1688,1688,0
20241017,191800,21649838,1688,1688,1688,1688,0
20241017,191700,21649838,1688,1688,1688,1688,0
20241017,191600,21649838,1688,1688,1688,1688,0
20241017,191500,21649838,1688,1688,1688,1688,0
20241017,191400,21649838,1688,1688,1688,1688,0
20241017,191300,21649838,1688,1688,1688,1688,0
20241017,191200,21649838,1688,1688,1688,1688,0
20241017,191100,21649838,1688,1688,1688,1688,0
20241017,191000,21649838,1688,1688,1688,1688,0
20241017,190900,21649838,1688,1688,1688,1688,0
20241017,190800,21649838,1688,1688,1688,1688,0
20241017,190700,21649838,1688,1688,1688,1688,0
20241017,190600,21649838,1688,1688,1688,1688,0
20241017,190500,21649838,1688,1688,1688,1688,0
20241017,190400,21649838,1688,1688,1688,1688,0
20241017,190300,21649838,1688,1688,1688,1688,0
20241017,190200,21649838,1688,1688,1688,1688,0
20241017,190100,21649838,1688,1688,1688,1688,0
20241017,190000,21649838,1688,1688,1688,1688,0
20241017,185900,21649838,1688,1688,1688,1688,0
20241017,185800,21649838,1688,1688,1688,1688,0
20241017,185700,21649838,1688,1688,1688,1688,0
20241017,185600,21649838,1688,1688,1688,1688,0
20241017,185500,21649838,1688,1688,1688,1688,369
20241017,185400,21649838,1688,1688,1688,1688,0
20241017,185300,21649838,1688,1688,1688,1688,0
20241017,185200,21649838,1688,1688,1688,1688,0
20241017,185100,21649838,1688,1688,1688,1688,0
20241017,185000,21649838,1688,1688,1688,1688,0
20241017,184900,21649838,1688,1688,1688,1688,0
20241017,184800,21649838,1688,1688,1688,1688,0
20241017,184700,21649838,1688,1688,1688,1688,0
20241017,184600,21649838,1688,1688,1688,1688,0
20241017,184500,21649838,1688,1688,1688,1688,0
20241017,184400,21649838,1688,1688,1688,1688,0
20241017,184300,21649838,1688,1688,1688,1688,0
20241017,184200,21649838,1688,1688,1688,1688,0
20241017,184100,21649838,1688,1688,1688,1688,0
20241017,184000,21649838,1688,1688,1688,1688,0
20241017,183900,21649838,1688,1688,1688,1688,0
20241017,183800,21649838,1688,1688,1688,1688,0
20241017,183700,21649838,1688,1688,1688,1688,0
20241017,183600,21649838,1688,1688,1688,1688,0
20241017,183500,21649838,1688,1688,1688,1688,0
20241017,183400,21649838,1688,1688,1688,1688,0
20241017,183300,21649838,1688,1688,1688,1688,0
20241017,183200,21649838,1688,1688,1688,1688,0
20241017,183100,21649838,1688,1688,1688,1688,0
20241017,183000,21649838,1688,1688,1688,1688,0
20241017,182900,21649838,1688,1688,1688,1688,0
20241017,182800,21649838,1688,1688,1688,1688,0
20241017,182700,21649838,1688,1688,1688,1688,0
20241017,182600,21649838,1688,1688,1688,1688,0
20241017,182500,21649838,1688,1688,1688,1688,369
20241017,182400,21649838,1688,1688,1688,1688,0
20241017,182300,21649838,1688,1688,1688,1688,0
20241017,182200,21649838,1688,1688,1688,1688,0
20241017,182100,21649838,1688,1688,1688,1688,0
20241017,182000,21649838,1688,1688,1688,1688,0
20241017,181900,21649838,1688,1688,1688,1688,0
20241017,181800,21649838,1688,1688,1688,1688,0
20241017,181700,21649838,1688,1688,1688,1688,0
20241017,181600,21649838,1688,1688,1688,1688,0
20241017,181500,21649838,1688,1688,1688,1688,0
20241017,181400,21649838,1688,1688,1688,1688,0
20241017,181300,21649838,1688,1688,1688,1688,0
20241017,181200,21649838,1688,1688,1688,1688,0
20241017,181100,21649838,1688,1688,1688,1688,0
20241017,181000,21649838,1688,1688,1688,1688,0
20241017,180900,21649838,1688,1688,1688,1688,0
20241017,180800,21649838,1688,1688,1688,1688,0
20241017,180700,21649838,1688,1688,1688,1688,0
20241017,180600,21649838,1688,1688,1688,1688,0
20241017,180500,21649838,1688,1688,1688,1688,0
20241017,180400,21649838,1688,1688,1688,1688,0
20241017,180300,21649838,1688,1688,1688,1688,0
20241017,180200,21649838,1688,1688,1688,1688,0
20241017,180100,21649838,1688,1688,1688,1688,0
20241017,180000,21649838,1688,1688,1688,1688,0
20241017,175900,21649838,1688,1688,1688,1688,0
20241017,175800,21649838,1688,1688,1688,1688,0
20241017,175700,21649838,1688,1688,1688,1688,0
20241017,175600,21649838,1688,1688,1688,1688,0
20241017,175500,21649838,1688,1688,1688,1688,369
20241017,175400,21649838,1688,1688,1688,1688,0
20241017,175300,21649838,1688,1688,1688,1688,0
20241017,175200,21649838,1688,1688,1688,1688,0
20241017,175100,21649838,1688,1688,1688,1688,0
20241017,175000,21649838,1688,1688,1688,1688,0
20241017,174900,21649838,1688,1688,1688,1688,0
20241017,174800,21649838,1688,1688,1688,1688,0
20241017,174700,21649838,1688,1688,1688,1688,0
20241017,174600,21649838,1688,1688,1688,1688,0
20241017,174500,21649838,1688,1688,1688,1688,0
20241017,174400,21649838,1688,1688,1688,1688,0
20241017,174300,21649838,1688,1688,1688,1688,0
20241017,174200,21649838,1688,1688,1688,1688,0
20241017,174100,21649838,1688,1688,1688,1688,0
20241017,174000,21649838,1688,1688,1688,1688,0
20241017,173900,21649838,1688,1688,1688,1688,0
20241017,173800,21649838,1688,1688,1688,1688,0
20241017,173700,21649838,1688,1688,1688,1688,0
20241017,173600,21649838,1688,1688,1688,1688,0
20241017,173500,21649838,1688,1688,1688,1688,0
20241017,173400,21649838,1688,1688,1688,1688,0
20241017,173300,21649838,1688,1688,1688,1688,0
20241017,173200,21649838,1688,1688,1688,1688,0
20241017,173100,21649838,1688,1688,1688,1688,0
20241017,173000,21649838,1688,1688,1688,1688,0
20241017,172900,21649838,1688,1688,1688,1688,0
20241017,172800,21649838,1688,1688,1688,1688,0
20241017,172700,21649838,1688,1688,1688,1688,0
20241017,172600,21649838,1688,1688,1688,1688,0
20241017,172500,21649838,1688,1688,1688,1688,369
20241017,172400,21649838,1688,1688,1688,1688,0
20241017,172300,21649838,1688,1688,1688,1688,0
20241017,172200,21649838,1688,1688,1688,1688,0
20241017,172100,21649838,1688,1688,1688,1688,0
20241017,172000,21649838,1688,1688,1688,1688,0
20241017,171900,21649838,1688,1688,1688,1688,0
20241017,171800,21649838,1688,1688,1688,1688,0
20241017,171700,21649838,1688,1688,1688,1688,0
20241017,171600,21649838,1688,1688,1688,1688,0
20241017,171500,21649838,1688,1688,1688,1688,0
20241017,171400,21649838,1688,1688,1688,1688,0
20241017,171300,21649838,1688,1688,1688,1688,0
20241017,171200,21649838,1688,1688,1688,1688,0
20241017,171100,21649838,1688,1688,1688,1688,0
20241017,171000,21649838,1688,1688,1688,1688,0
20241017,170900,21649838,1688,1688,1688,1688,0
20241017,170800,21649838,1688,1688,1688,1688,0
20241017,170700,21649838,1688,1688,1688,1688,0
20241017,170600,21649838,1688,1688,1688,1688,0
20241017,170500,21649838,1688,1688,1688,1688,0
20241017,170400,21649838,1688,1688,1688,1688,0
20241017,170300,21649838,1688,1688,1688,1688,0
20241017,170200,21649838,1688,1688,1688,1688,0
20241017,170100,21649838,1688,1688,1688,1688,0
20241017,170000,21649838,1688,1688,1688,1688,0
20241017,165900,21649838,1688,1688,1688,1688,0
20241017,165800,21649838,1688,1688,1688,1688,0
20241017,165700,21649838,1688,1688,1688,1688,0
20241017,165600,21649838,1688,1688,1688,1688,0
20241017,165500,21649838,1688,1688,1688,1688,369
20241017,165400,21649838,1688,1688,1688,1688,0
20241017,165300,21649838,1688,1688,1688,1688,0
20241017,165200,21649838,1688,1688,1688,1688,0
20241017,165100,21649838,1688,1688,1688,1688,0
20241017,165000,21649838,1688,1688,1688,1688,0
20241017,164900,21649838,1688,1688,1688,1688,0
20241017,164800,21649838,1688,1688,1688,1688,0
20241017,164700,21649838,1688,1688,1688,1688,0
20241017,164600,21649838,1688,1688,1688,1688,0
20241017,164500,21649838,1688,1688,1688,1688,0
20241017,164400,21649838,1688,1688,1688,1688,0
20241017,164300,21649838,1688,1688,1688,1688,0
20241017,164200,21649838,1688,1688,1688,1688,0
20241017,164100,21649838,1688,1688,1688,1688,0
20241017,164000,21649838,1688,1688,1688,1688,0
20241017,163900,21649838,1688,1688,1688,1688,0
20241017,163800,21649838,1688,1688,1688,1688,0
20241017,163700,21649838,1688,1688,1688,1688,0
20241017,163600,21649838,1688,1688,1688,1688,0
20241017,163500,21649838,1688,1688,1688,1688,0
20241017,163400,21649838,1688,1688,1688,1688,0
20241017,163300,21649838,1688,1688,1688,1688,0
20241017,163200,21649838,1688,1688,1688,1688,0
20241017,163100,21649838,1688,1688,1688,1688,0
20241017,163000,21649838,1688,1688,1688,1688,0
20241017,162900,21649838,1688,1688,1688,1688,0
20241017,162800,21649838,1688,1688,1688,1688,0
20241017,162700,21649838,1688,1688,1688,1688,0
20241017,162600,21649838,1688,1688,1688,1688,0
20241017,162500,21649838,1688,1688,1688,1688,369
20241017,162400,21649838,1688,1688,1688,1688,0
20241017,162300,21649838,1688,1688,1688,1688,0
20241017,162200,21649838,1688,1688,1688,1688,0
20241017,162100,21649838,1688,1688,1688,1688,0
20241017,162000,21649838,1688,1688,1688,1688,0
20241017,161900,21649838,1688,1688,1688,1688,0
20241017,161800,21649838,1688,1688,1688,1688,0
20241017,161700,21649838,1688,1688,1688,1688,0
20241017,161600,21649838,1688,1688,1688,1688,0
20241017,161500,21649838,1688,1688,1688,1688,0
20241017,161400,21649838,1688,1688,1688,1688,0
20241017,161300,21649838,1688,1688,1688,1688,0
20241017,161200,21649838,1688,1688,1688,1688,0
20241017,161100,21649838,1688,1688,1688,1688,0
20241017,161000,21649838,1688,1688,1688,1688,0
20241017,160900,21649838,1688,1688,1688,1688,0
20241017,160800,21649838,1688,1688,1688,1688,0
20241017,160700,21649838,1688,1688,1688,1688,0
20241017,160600,21649838,1688,1688,1688,1688,0
20241017,160500,21649838,1688,1688,1688,1688,0
20241017,160400,21649838,1688,1688,1688,1688,0
20241017,160300,21649838,1688,1688,1688,1688,0
20241017,160200,21649838,1688,1688,1688,1688,0
20241017,160100,21649838,1688,1688,1688,1688,0
20241017,160000,21649838,1688,1688,1688,1688,0
20241017,155900,21649838,1688,1688,1688,1688,0
20241017,155800,21649838,1688,1688,1688,1688,0
20241017,155700,21649838,1688,1688,1688,1688,0
20241017,155600,21649838,1688,1688,1688,1688,0
20241017,155500,21649838,1688,1688,1688,1688,369
20241017,155400,21649838,1688,1688,1688,1688,0
20241017,155300,21649838,1688,1688,1688,1688,0
20241017,155200,21649838,1688,1688,1688,1688,0
20241017,155100,21649838,1688,1688,1688,1688,0
20241017,155000,21649838,1688,1688,1688,1688,0
20241017,154900,21649838,1688,1688,1688,1688,0
20241017,154800,21649838,1688,1688,1688,1688,0
20241017,154700,21649838,1688,1688,1688,1688,0
20241017,154600,21649838,1688,1688,1688,1688,0
20241017,154500,21649838,1688,1688,1688,1688,0
20241017,154400,21649838,1688,1688,1688,1688,0
20241017,154300,21649838,1688,1688,1688,1688,0
20241017,154200,21649838,1688,1688,1688,1688,0
20241017,154100,21649838,1688,1688,1688,1688,0
20241017,154000,21649838,1688,1688,1688,1688,0
20241017,153900,21649838,1688,1688,1688,1688,0
20241017,153800,21649838,1688,1688,1688,1688,0
20241017,153700,21649838,1688,1688,1688,1688,0
20241017,153600,21649838,1688,1688,1688,1688,0
20241017,153500,21649838,1688,1688,1688,1688,0
20241017,153400,21649838,1688,1688,1688,1688,0
20241017,153300,21649838,1688,1688,1688,1688,0
20241017,153200,21649838,1688,1688,1688,1688,0
20241017,153100,21649838,1688,1688,1688,1688,0
20241017,153000,21649838,1688,1688,1688,1688,369
20241017,152900,21026966,1691,1691,1691,1691,0
20241017,152800,21026966,1691,1691,1691,1691,0
20241017,152700,21026966,1691,1691,1691,1691,0
20241017,152600,21026966,1691,1691,1691,1691,0
20241017,152500,21026966,1691,1691,1691,1691,0
20241017,152400,21026966,1691,1691,1691,1691,0
20241017,152300,21026966,1691,1691,1691,1691,0
20241017,152200,21026966,1691,1691,1691,1691,0
20241017,152100,21026966,1691,1691,1691,1691,0
20241017,152000,21026966,1691,1691,1691,1691,0
20241017,151900,21026966,1691,1691,1691,1691,0
20241017,151800,21026966,1691,1691,1691,1691,0
20241017,151700,21026966,1691,1691,1691,1691,1
20241017,151600,21025275,1681,1681,1681,1681,0
20241017,151500,21025275,1681,1681,1681,1681,0
20241017,151400,21025275,1681,1689,1689,1681,431
20241017,151300,20299214,1689,1689,1689,1689,1
20241017,151200,20297525,1691,1691,1691,1691,26
20241017,151100,20253559,1690,1690,1690,1690,0
20241017,151000,20253559,1690,1690,1690,1690,0
20241017,150900,20253559,1690,1690,1690,1690,4
20241017,150800,20246799,1690,1691,1691,1690,20
20241017,150700,20212997,1688,1688,1688,1688,0
20241017,150600,20212997,1688,1688,1688,1688,0
20241017,150500,20212997,1688,1688,1688,1688,0
20241017,150400,20212997,1688,1688,1688,1688,0
20241017,150300,20212997,1688,1688,1688,1688,0
20241017,150200,20212997,1688,1688,1688,1688,60
20241017,150100,20111717,1691,1691,1691,1691,0
20241017,150000,20111717,1691,1691,1691,1691,0
20241017,145900,20111717,1691,1691,1691,1691,2
20241017,145800,20108335,1690,1690,1690,1690,1
20241017,145700,20106645,1690,1690,1690,1690,0
20241017,145600,20106645,1690,1690,1690,1690,0
20241017,145500,20106645,1690,1690,1690,1690,270
20241017,145400,19650345,1690,1690,1690,1690,0
20241017,145300,19650345,1690,1690,1690,1690,0
20241017,145200,19650345,1690,1690,1690,1690,0
20241017,145100,19650345,1690,1692,1692,1690,509
20241017,145000,18789818,1692,1692,1692,1692,0
20241017,144900,18789818,1692,1692,1692,1692,0
20241017,144800,18789818,1692,1692,1692,1692,0
20241017,144700,18789818,1692,1692,1692,1692,0
20241017,144600,18789818,1692,1692,1692,1692,0
20241017,144500,18789818,1692,1692,1692,1692,0
20241017,144400,18789818,1692,1692,1692,1692,0
20241017,144300,18789818,1692,1692,1692,1692,0
20241017,144200,18789818,1692,1692,1692,1692,0
20241017,144100,18789818,1692,1692,1692,1692,0
20241017,144000,18789818,1692,1692,1692,1692,0
20241017,143900,18789818,1692,1692,1692,1692,0
20241017,143800,18789818,1692,1692,1692,1692,0
20241017,143700,18789818,1692,1692,1692,1692,0
20241017,143600,18789818,1692,1692,1692,1692,0
20241017,143500,18789818,1692,1692,1692,1692,0
20241017,143400,18789818,1692,1692,1692,1692,0
20241017,143300,18789818,1692,1692,1692,1692,0
20241017,143200,18789818,1692,1692,1692,1692,0
20241017,143100,18789818,1692,1692,1692,1692,0
20241017,143000,18789818,1692,1692,1692,1692,0
20241017,142900,18789818,1692,1692,1692,1692,0
20241017,142800,18789818,1692,1692,1692,1692,0
20241017,142700,18789818,1692,1692,1692,1692,0
20241017,142600,18789818,1692,1692,1692,1692,0
20241017,142500,18789818,1692,1692,1692,1692,126
20241017,142400,18576626,1692,1692,1692,1692,0
20241017,142300,18576626,1692,1692,1692,1692,0
20241017,142200,18576626,1692,1692,1692,1692,0
20241017,142100,18576626,1692,1692,1692,1692,0
20241017,142000,18576626,1692,1692,1692,1692,0
20241017,141900,18576626,1692,1692,1692,1692,0
20241017,141800,18576626,1692,1692,1692,1692,0
20241017,141700,18576626,1692,1692,1692,1692,0
20241017,141600,18576626,1692,1692,1692,1692,0
20241017,141500,18576626,1692,1692,1692,1692,0
20241017,141400,18576626,1692,1692,1692,1692,0
20241017,141300,18576626,1692,1692,1692,1692,0
20241017,141200,18576626,1692,1692,1692,1692,0
20241017,141100,18576626,1692,1692,1692,1692,0
20241017,141000,18576626,1692,1692,1692,1692,270
20241017,140900,18119786,1693,1694,1694,1693,250
20241017,140800,17696531,1693,1693,1693,1693,0
20241017,140700,17696531,1693,1693,1693,1693,0
20241017,140600,17696531,1693,1693,1693,1693,0
20241017,140500,17696531,1693,1693,1693,1693,0
20241017,140400,17696531,1693,1693,1693,1693,0
20241017,140300,17696531,1693,1693,1693,1693,0
20241017,140200,17696531,1693,1693,1693,1693,0
20241017,140100,17696531,1693,1693,1693,1693,0
20241017,140000,17696531,1693,1693,1693,1693,0
20241017,135900,17696531,1693,1695,1695,1693,100
20241017,135800,17527126,1703,1703,1703,1703,0
20241017,135700,17527126,1703,1703,1703,1703,20
20241017,135600,17493066,1704,1704,1704,1704,0
20241017,135500,17493066,1704,1704,1704,1704,0
20241017,135400,17493066,1704,1704,1704,1704,0
20241017,135300,17493066,1704,1704,1704,1704,0
20241017,135200,17493066,1704,1704,1704,1704,0
20241017,135100,17493066,1704,1704,1704,1704,0
20241017,135000,17493066,1704,1704,1704,1704,0
20241017,134900,17493066,1704,1704,1704,1704,0
20241017,134800,17493066,1704,1704,1704,1704,0
20241017,134700,17493066,1704,1704,1704,1704,0
20241017,134600,17493066,1704,1703,1704,1703,593
20241017,134500,16482654,1704,1704,1704,1704,0
20241017,134400,16482654,1704,1704,1704,1704,0
20241017,134300,16482654,1704,1704,1704,1704,100
20241017,134200,16312254,1696,1696,1696,1696,0
20241017,134100,16312254,1696,1696,1696,1696,0
20241017,134000,16312254,1696,1696,1696,1696,0
20241017,133900,16312254,1696,1696,1696,1696,0
20241017,133800,16312254,1696,1696,1696,1696,0
20241017,133700,16312254,1696,1696,1696,1696,0
20241017,133600,16312254,1696,1696,1696,1696,0
20241017,133500,16312254,1696,1696,1696,1696,0
20241017,133400,16312254,1696,1696,1696,1696,0
20241017,133300,16312254,1696,1696,1696,1696,0
20241017,133200,16312254,1696,1696,1696,1696,0
20241017,133100,16312254,1696,1696,1696,1696,2616
20241017,133000,11875518,1696,1696,1696,1696,0
20241017,132900,11875518,1696,1696,1696,1696,0
20241017,132800,11875518,1696,1696,1696,1696,0
20241017,132700,11875518,1696,1696,1696,1696,0
20241017,132600,11875518,1696,1696,1696,1696,51
20241017,132500,11789022,1696,1696,1696,1696,44
20241017,132400,11714398,1695,1695,1695,1695,0
20241017,132300,11714398,1695,1695,1695,1695,0
20241017,132200,11714398,1695,1695,1695,1695,0
20241017,132100,11714398,1695,1695,1695,1695,0
20241017,132000,11714398,1695,1695,1695,1695,0
20241017,131900,11714398,1695,1695,1695,1695,0
20241017,131800,11714398,1695,1695,1695,1695,0
20241017,131700,11714398,1695,1695,1695,1695,0
20241017,131600,11714398,1695,1695,1695,1695,0
20241017,131500,11714398,1695,1695,1695,1695,0
20241017,131400,11714398,1695,1695,1695,1695,0
20241017,131300,11714398,1695,1695,1695,1695,0
20241017,131200,11714398,1695,1695,1695,1695,0
20241017,131100,11714398,1695,1695,1695,1695,0
20241017,131000,11714398,1695,1697,1697,1695,489
20241017,130900,10885168,1697,1697,1697,1697,0
20241017,130800,10885168,1697,1697,1697,1697,0
20241017,130700,10885168,1697,1697,1697,1697,0
20241017,130600,10885168,1697,1697,1697,1697,0
20241017,130500,10885168,1697,1697,1697,1697,0
20241017,130400,10885168,1697,1697,1697,1697,0
20241017,130300,10885168,1697,1697,1697,1697,0
20241017,130200,10885168,1697,1697,1697,1697,357
20241017,130100,10279339,1696,1696,1696,1696,0
20241017,130000,10279339,1696,1696,1696,1696,0
20241017,125900,10279339,1696,1696,1696,1696,0
20241017,125800,10279339,1696,1696,1696,1696,0
20241017,125700,10279339,1696,1696,1696,1696,0
20241017,125600,10279339,1696,1696,1696,1696,0
20241017,125500,10279339,1696,1696,1696,1696,0
20241017,125400,10279339,1696,1696,1696,1696,0
20241017,125300,10279339,1696,1696,1696,1696,0
20241017,125200,10279339,1696,1696,1696,1696,0
20241017,125100,10279339,1696,1696,1696,1696,0
20241017,125000,10279339,1696,1696,1696,1696,0
20241017,124900,10279339,1696,1703,1703,1696,324
20241017,124800,9729784,1705,1705,1705,1705,0
20241017,124700,9729784,1705,1705,1705,1705,0
20241017,124600,9729784,1705,1705,1705,1705,0
20241017,124500,9729784,1705,1705,1705,1705,0
20241017,124400,9729784,1705,1705,1705,1705,0
20241017,124300,9729784,1705,1705,1705,1705,0
20241017,124200,9729784,1705,1705,1705,1705,0
20241017,124100,9729784,1705,1705,1705,1705,0
20241017,124000,9729784,1705,1705,1705,1705,0
20241017,123900,9729784,1705,1705,1705,1705,0
20241017,123800,9729784,1705,1705,1705,1705,0
20241017,123700,9729784,1705,1705,1705,1705,0
20241017,123600,9729784,1705,1705,1705,1705,0
20241017,123500,9729784,1705,1705,1705,1705,0
20241017,123400,9729784,1705,1705,1705,1705,0
20241017,123300,9729784,1705,1705,1705,1705,0
20241017,123200,9729784,1705,1705,1705,1705,0
20241017,123100,9729784,1705,1705,1705,1705,0
20241017,123000,9729784,1705,1705,1705,1705,0
20241017,122900,9729784,1705,1705,1705,1705,0
20241017,122800,9729784,1705,1705,1705,1705,0
20241017,122700,9729784,1705,1705,1705,1705,0
20241017,122600,9729784,1705,1705,1705,1705,0
20241017,122500,9729784,1705,1705,1705,1705,0
20241017,122400,9729784,1705,1705,1705,1705,0
20241017,122300,9729784,1705,1705,1705,1705,0
20241017,122200,9729784,1705,1705,1705,1705,0
20241017,122100,9729784,1705,1705,1705,1705,203
20241017,122000,9383669,1705,1705,1705,1705,0
20241017,121900,9383669,1705,1705,1705,1705,0
20241017,121800,9383669,1705,1705,1705,1705,0
20241017,121700,9383669,1705,1705,1705,1705,0
20241017,121600,9383669,1705,1705,1705,1705,0
20241017,121500,9383669,1705,1705,1705,1705,0
20241017,121400,9383669,1705,1705,1705,1705,0
20241017,121300,9383669,1705,1705,1705,1705,0
20241017,121200,9383669,1705,1705,1705,1705,0
20241017,121100,9383669,1705,1705,1705,1705,0
20241017,121000,9383669,1705,1705,1705,1705,0
20241017,120900,9383669,1705,1705,1705,1705,0
20241017,120800,9383669,1705,1705,1705,1705,0
20241017,120700,9383669,1705,1705,1705,1705,4
20241017,120600,9376849,1705,1705,1705,1705,0
20241017,120500,9376849,1705,1705,1705,1705,0
20241017,120400,9376849,1705,1705,1705,1705,0
20241017,120300,9376849,1705,1705,1705,1705,0
20241017,120200,9376849,1705,1705,1705,1705,0
20241017,120100,9376849,1705,1705,1705,1705,0
20241017,120000,9376849,1705,1705,1705,1705,0
20241017,115900,9376849,1705,1705,1705,1705,0
20241017,115800,9376849,1705,1705,1705,1705,0
20241017,115700,9376849,1705,1705,1705,1705,0
20241017,115600,9376849,1705,1705,1705,1705,0
20241017,115500,9376849,1705,1705,1705,1705,0
20241017,115400,9376849,1705,1705,1705,1705,0
20241017,115300,9376849,1705,1705,1705,1705,0
20241017,115200,9376849,1705,1705,1705,1705,0
20241017,115100,9376849,1705,1705,1705,1705,0
20241017,115000,9376849,1705,1705,1705,1705,0
20241017,114900,9376849,1705,1705,1705,1705,0
20241017,114800,9376849,1705,1705,1705,1705,0
20241017,114700,9376849,1705,1705,1705,1705,0
20241017,114600,9376849,1705,1705,1705,1705,0
20241017,114500,9376849,1705,1705,1705,1705,0
20241017,114400,9376849,1705,1705,1705,1705,0
20241017,114300,9376849,1705,1705,1705,1705,0
20241017,114200,9376849,1705,1705,1705,1705,0
20241017,114100,9376849,1705,1705,1705,1705,0
20241017,114000,9376849,1705,1705,1705,1705,1
20241017,113900,9375144,1705,1705,1705,1705,15
20241017,113800,9349569,1705,1705,1705,1705,10
20241017,113700,9332519,1705,1705,1705,1705,0
20241017,113600,9332519,1705,1705,1705,1705,0
20241017,113500,9332519,1705,1705,1705,1705,0
20241017,113400,9332519,1705,1705,1705,1705,0
20241017,113300,9332519,1705,1705,1705,1705,0
20241017,113200,9332519,1705,1705,1705,1705,0
20241017,113100,9332519,1705,1705,1705,1705,0
20241017,113000,9332519,1705,1705,1705,1705,0
20241017,112900,9332519,1705,1705,1705,1705,5
20241017,112800,9323994,1705,1705,1705,1705,3
20241017,112700,9318879,1705,1705,1705,1705,0
20241017,112600,9318879,1705,1705,1705,1705,30
20241017,112500,9267729,1707,1707,1707,1707,0
20241017,112400,9267729,1707,1707,1707,1707,0
20241017,112300,9267729,1707,1707,1707,1707,0
20241017,112200,9267729,1707,1707,1707,1707,0
20241017,112100,9267729,1707,1707,1707,1707,0
20241017,112000,9267729,1707,1707,1707,1707,0
20241017,111900,9267729,1707,1701,1707,1701,60
20241017,111800,9165357,1701,1701,1701,1701,0
20241017,111700,9165357,1701,1701,1701,1701,0
20241017,111600,9165357,1701,1701,1701,1701,0
20241017,111500,9165357,1701,1701,1701,1701,99
20241017,111400,8996958,1701,1701,1701,1701,0
20241017,111300,8996958,1701,1701,1701,1701,0
20241017,111200,8996958,1701,1701,1701,1701,0
20241017,111100,8996958,1701,1701,1701,1701,0
20241017,111000,8996958,1701,1701,1701,1701,0
20241017,110900,8996958,1701,1701,1701,1701,0
20241017,110800,8996958,1701,1701,1701,1701,0
20241017,110700,8996958,1701,1701,1701,1701,12
20241017,110600,8976546,1701,1701,1701,1701,0
20241017,110500,8976546,1701,1701,1701,1701,1
20241017,110400,8974845,1701,1701,1701,1701,0
20241017,110300,8974845,1701,1701,1701,1701,0
20241017,110200,8974845,1701,1701,1701,1701,0
20241017,110100,8974845,1701,1701,1701,1701,0
20241017,110000,8974845,1701,1701,1701,1701,0
20241017,105900,8974845,1701,1701,1701,1701,0
20241017,105800,8974845,1701,1701,1701,1701,4
20241017,105700,8968041,1701,1691,1701,1691,2
20241017,105600,8964649,1700,1700,1700,1700,100
20241017,105500,8794649,1701,1701,1701,1701,0
20241017,105400,8794649,1701,1701,1701,1701,0
20241017,105300,8794649,1701,1701,1701,1701,0
20241017,105200,8794649,1701,1701,1701,1701,0
20241017,105100,8794649,1701,1701,1701,1701,0
20241017,105000,8794649,1701,1701,1701,1701,0
20241017,104900,8794649,1701,1701,1701,1701,0
20241017,104800,8794649,1701,1701,1701,1701,0
20241017,104700,8794649,1701,1700,1701,1700,500
20241017,104600,7944369,1699,1699,1699,1699,0
20241017,104500,7944369,1699,1699,1699,1699,0
20241017,104400,7944369,1699,1699,1699,1699,0
20241017,104300,7944369,1699,1699,1699,1699,79
20241017,104200,7810148,1699,1699,1699,1699,0
20241017,104100,7810148,1699,1699,1699,1699,23
20241017,104000,7771071,1699,1699,1699,1699,54
20241017,103900,7679325,1700,1700,1700,1700,0
20241017,103800,7679325,1700,1700,1700,1700,0
20241017,103700,7679325,1700,1700,1700,1700,0
20241017,103600,7679325,1700,1700,1700,1700,10
20241017,103500,7662325,1701,1701,1701,1701,0
20241017,103400,7662325,1701,1701,1701,1701,0
20241017,103300,7662325,1701,1701,1701,1701,0
20241017,103200,7662325,1701,1701,1701,1701,0
20241017,103100,7662325,1701,1701,1701,1701,0
20241017,103000,7662325,1701,1701,1701,1701,0
20241017,102900,7662325,1701,1701,1701,1701,0
20241017,102800,7662325,1701,1701,1701,1701,1
20241017,102700,7660624,1690,1690,1690,1690,0
20241017,102600,7660624,1690,1690,1690,1690,0
20241017,102500,7660624,1690,1690,1690,1690,0
20241017,102400,7660624,1690,1690,1690,1690,5
20241017,102300,7652174,1701,1701,1701,1701,1
20241017,102200,7650473,1699,1699,1699,1699,0
20241017,102100,7650473,1699,1699,1699,1699,0
20241017,102000,7650473,1699,1699,1699,1699,0
20241017,101900,7650473,1699,1699,1699,1699,0
20241017,101800,7650473,1699,1699,1699,1699,0
20241017,101700,7650473,1699,1699,1699,1699,0
20241017,101600,7650473,1699,1699,1699,1699,0
20241017,101500,7650473,1699,1699,1699,1699,26
20241017,101400,7606299,1699,1699,1699,1699,0
20241017,101300,7606299,1699,1699,1699,1699,0
20241017,101200,7606299,1699,1699,1699,1699,0
20241017,101100,7606299,1699,1699,1699,1699,0
20241017,101000,7606299,1699,1699,1699,1699,20
20241017,100900,7572319,1699,1699,1699,1699,100
20241017,100800,7402419,1700,1700,1700,1700,9
20241017,100700,7387119,1706,1700,1706,1700,101
20241017,100600,7215413,1688,1688,1688,1688,0
20241017,100500,7215413,1688,1688,1688,1688,0
20241017,100400,7215413,1688,1688,1688,1688,0
20241017,100300,7215413,1688,1688,1688,1688,0
20241017,100200,7215413,1688,1688,1688,1688,125
20241017,100100,7004413,1688,1688,1688,1688,0
20241017,100000,7004413,1688,1688,1688,1688,0
20241017,095900,7004413,1688,1688,1688,1688,0
20241017,095800,7004413,1688,1688,1688,1688,0
20241017,095700,7004413,1688,1688,1688,1688,0
20241017,095600,7004413,1688,1688,1688,1688,1
20241017,095500,7002725,1711,1711,1711,1711,1
20241017,095400,7001014,1680,1697,1697,1680,939
20241017,095300,5410720,1711,1713,1713,1697,65
20241017,095200,5300385,1696,1696,1696,1696,0
20241017,095100,5300385,1696,1696,1696,1696,0
20241017,095000,5300385,1696,1705,1705,1696,900
20241017,094900,3771735,1706,1706,1706,1706,0
20241017,094800,3771735,1706,1706,1706,1706,0
20241017,094700,3771735,1706,1706,1706,1706,73
20241017,094600,3647197,1705,1705,1705,1705,1
20241017,094500,3645492,1706,1706,1706,1706,16
20241017,094400,3618196,1707,1707,1707,1707,62
20241017,094300,3512362,1707,1707,1707,1707,646
20241017,094200,2409640,1712,1712,1712,1712,0
20241017,094100,2409640,1712,1712,1712,1712,0
20241017,094000,2409640,1712,1712,1712,1712,1
20241017,093900,2407928,1715,1715,1715,1715,0
20241017,093800,2407928,1715,1715,1715,1715,0
20241017,093700,2407928,1715,1715,1715,1715,0
20241017,093600,2407928,1715,1715,1715,1715,0
20241017,093500,2407928,1715,1715,1715,1715,0
20241017,093400,2407928,1715,1715,1715,1715,0
20241017,093300,2407928,1715,1715,1715,1715,0
20241017,093200,2407928,1715,1715,1715,1715,0
20241017,093100,2407928,1715,1715,1715,1715,0
20241017,093000,2407928,1715,1715,1715,1715,0
20241017,092900,2407928,1715,1715,1715,1715,0
20241017,092800,2407928,1715,1715,1715,1715,0
20241017,092700,2407928,1715,1716,1716,1715,285
20241017,092600,1919101,1715,1715,1715,1715,0
20241017,092500,1919101,1715,1715,1715,1715,0
20241017,092400,1919101,1715,1715,1715,1715,0
20241017,092300,1919101,1715,1715,1715,1715,0
20241017,092200,1919101,1715,1715,1715,1715,0
20241017,092100,1919101,1715,1714,1715,1714,371
20241017,092000,1282895,1714,1714,1714,1714,583
20241017,091900,283633,1714,1714,1714,1714,32
20241017,091800,228785,1714,1714,1714,1714,18
20241017,091700,197933,1717,1717,1717,1717,0
20241017,091600,197933,1717,1717,1717,1717,0
20241017,091500,197933,1717,1717,1717,1717,1
20241017,091400,196216,1717,1705,1717,1705,24
20241017,091300,155284,1705,1705,1705,1705,32
20241017,091200,100724,1719,1719,1719,1719,1
20241017,091100,99005,1707,1707,1707,1707,51
20241017,091000,11948,1707,1707,1707,1707,0
20241017,090900,11948,1707,1707,1707,1707,2
20241017,090800,8534,1707,1707,1707,1707,0
20241017,090700,8534,1707,1707,1707,1707,0
20241017,090600,8534,1707,1707,1707,1707,0
20241017,090500,8534,1707,1707,1707,1707,0
20241017,090400,8534,1707,1707,1707,1707,0
20241017,090300,8534,1707,1707,1707,1707,0
20241017,090200,8534,1707,1707,1707,1707,0
20241017,090100,8534,1707,1707,1707,1707,0
20241017,090000,8534,1707,1706,1707,1706,5