stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,184700,2964237709,1753,1753,1753,1753,10138
20241002,184600,2964237709,1753,1753,1753,1753,0
20241002,184500,2964237709,1753,1753,1753,1753,0
20241002,184400,2964237709,1753,1753,1753,1753,0
20241002,184300,2964237709,1753,1753,1753,1753,0
20241002,184200,2964237709,1753,1753,1753,1753,0
20241002,184100,2964237709,1753,1753,1753,1753,0
20241002,184000,2964237709,1753,1753,1753,1753,0
20241002,183900,2964237709,1753,1753,1753,1753,0
20241002,183800,2964237709,1753,1753,1753,1753,0
20241002,183700,2964237709,1753,1753,1753,1753,0
20241002,183600,2964237709,1753,1753,1753,1753,0
20241002,183500,2964237709,1753,1753,1753,1753,0
20241002,183400,2964237709,1753,1753,1753,1753,0
20241002,183300,2964237709,1753,1753,1753,1753,0
20241002,183200,2964237709,1753,1753,1753,1753,0
20241002,183100,2964237709,1753,1753,1753,1753,0
20241002,183000,2964237709,1753,1753,1753,1753,0
20241002,182900,2964237709,1753,1753,1753,1753,0
20241002,182800,2964237709,1753,1753,1753,1753,0
20241002,182700,2964237709,1753,1753,1753,1753,0
20241002,182600,2964237709,1753,1753,1753,1753,0
20241002,182500,2964237709,1753,1753,1753,1753,0
20241002,182400,2964237709,1753,1753,1753,1753,0
20241002,182300,2964237709,1753,1753,1753,1753,0
20241002,182200,2964237709,1753,1753,1753,1753,0
20241002,182100,2964237709,1753,1753,1753,1753,0
20241002,182000,2964237709,1753,1753,1753,1753,0
20241002,181900,2964237709,1753,1753,1753,1753,0
20241002,181800,2964237709,1753,1753,1753,1753,0
20241002,181700,2964237709,1753,1753,1753,1753,10138
20241002,181600,2964237709,1753,1753,1753,1753,0
20241002,181500,2964237709,1753,1753,1753,1753,0
20241002,181400,2964237709,1753,1753,1753,1753,0
20241002,181300,2964237709,1753,1753,1753,1753,0
20241002,181200,2964237709,1753,1753,1753,1753,0
20241002,181100,2964237709,1753,1753,1753,1753,0
20241002,181000,2964237709,1753,1753,1753,1753,0
20241002,180900,2964237709,1753,1753,1753,1753,0
20241002,180800,2964237709,1753,1753,1753,1753,0
20241002,180700,2964237709,1753,1753,1753,1753,0
20241002,180600,2964237709,1753,1753,1753,1753,0
20241002,180500,2964237709,1753,1753,1753,1753,0
20241002,180400,2964237709,1753,1753,1753,1753,0
20241002,180300,2964237709,1753,1753,1753,1753,0
20241002,180200,2964237709,1753,1753,1753,1753,0
20241002,180100,2964237709,1753,1753,1753,1753,0
20241002,180000,2964237709,1753,1753,1753,1753,0
20241002,175900,2964237709,1753,1753,1753,1753,0
20241002,175800,2964237709,1753,1753,1753,1753,0
20241002,175700,2964237709,1753,1753,1753,1753,0
20241002,175600,2964237709,1753,1753,1753,1753,0
20241002,175500,2964237709,1753,1753,1753,1753,0
20241002,175400,2964237709,1753,1753,1753,1753,0
20241002,175300,2964237709,1753,1753,1753,1753,0
20241002,175200,2964237709,1753,1753,1753,1753,0
20241002,175100,2964237709,1753,1753,1753,1753,0
20241002,175000,2964237709,1753,1753,1753,1753,0
20241002,174900,2964237709,1753,1753,1753,1753,0
20241002,174800,2964237709,1753,1753,1753,1753,0
20241002,174700,2964237709,1753,1753,1753,1753,10138
20241002,174600,2964237709,1753,1753,1753,1753,0
20241002,174500,2964237709,1753,1753,1753,1753,0
20241002,174400,2964237709,1753,1753,1753,1753,0
20241002,174300,2964237709,1753,1753,1753,1753,0
20241002,174200,2964237709,1753,1753,1753,1753,0
20241002,174100,2964237709,1753,1753,1753,1753,0
20241002,174000,2964237709,1753,1753,1753,1753,0
20241002,173900,2964237709,1753,1753,1753,1753,0
20241002,173800,2964237709,1753,1753,1753,1753,0
20241002,173700,2964237709,1753,1753,1753,1753,0
20241002,173600,2964237709,1753,1753,1753,1753,0
20241002,173500,2964237709,1753,1753,1753,1753,0
20241002,173400,2964237709,1753,1753,1753,1753,0
20241002,173300,2964237709,1753,1753,1753,1753,0
20241002,173200,2964237709,1753,1753,1753,1753,0
20241002,173100,2964237709,1753,1753,1753,1753,0
20241002,173000,2964237709,1753,1753,1753,1753,0
20241002,172900,2964237709,1753,1753,1753,1753,0
20241002,172800,2964237709,1753,1753,1753,1753,0
20241002,172700,2964237709,1753,1753,1753,1753,0
20241002,172600,2964237709,1753,1753,1753,1753,0
20241002,172500,2964237709,1753,1753,1753,1753,0
20241002,172400,2964237709,1753,1753,1753,1753,0
20241002,172300,2964237709,1753,1753,1753,1753,0
20241002,172200,2964237709,1753,1753,1753,1753,0
20241002,172100,2964237709,1753,1753,1753,1753,0
20241002,172000,2964237709,1753,1753,1753,1753,0
20241002,171900,2964237709,1753,1753,1753,1753,0
20241002,171800,2964237709,1753,1753,1753,1753,0
20241002,171700,2964237709,1753,1753,1753,1753,10138
20241002,171600,2964237709,1753,1753,1753,1753,0
20241002,171500,2964237709,1753,1753,1753,1753,0
20241002,171400,2964237709,1753,1753,1753,1753,0
20241002,171300,2964237709,1753,1753,1753,1753,0
20241002,171200,2964237709,1753,1753,1753,1753,0
20241002,171100,2964237709,1753,1753,1753,1753,0
20241002,171000,2964237709,1753,1753,1753,1753,0
20241002,170900,2964237709,1753,1753,1753,1753,0
20241002,170800,2964237709,1753,1753,1753,1753,0
20241002,170700,2964237709,1753,1753,1753,1753,0
20241002,170600,2964237709,1753,1753,1753,1753,0
20241002,170500,2964237709,1753,1753,1753,1753,0
20241002,170400,2964237709,1753,1753,1753,1753,0
20241002,170300,2964237709,1753,1753,1753,1753,0
20241002,170200,2964237709,1753,1753,1753,1753,0
20241002,170100,2964237709,1753,1753,1753,1753,0
20241002,170000,2964237709,1753,1753,1753,1753,0
20241002,165900,2964237709,1753,1753,1753,1753,0
20241002,165800,2964237709,1753,1753,1753,1753,0
20241002,165700,2964237709,1753,1753,1753,1753,0
20241002,165600,2964237709,1753,1753,1753,1753,0
20241002,165500,2964237709,1753,1753,1753,1753,0
20241002,165400,2964237709,1753,1753,1753,1753,0
20241002,165300,2964237709,1753,1753,1753,1753,0
20241002,165200,2964237709,1753,1753,1753,1753,0
20241002,165100,2964237709,1753,1753,1753,1753,0
20241002,165000,2964237709,1753,1753,1753,1753,0
20241002,164900,2964237709,1753,1753,1753,1753,0
20241002,164800,2964237709,1753,1753,1753,1753,0
20241002,164700,2964237709,1753,1753,1753,1753,10138
20241002,164600,2964237709,1753,1753,1753,1753,0
20241002,164500,2964237709,1753,1753,1753,1753,0
20241002,164400,2964237709,1753,1753,1753,1753,0
20241002,164300,2964237709,1753,1753,1753,1753,0
20241002,164200,2964237709,1753,1753,1753,1753,0
20241002,164100,2964237709,1753,1753,1753,1753,0
20241002,164000,2964237709,1753,1753,1753,1753,0
20241002,163900,2964237709,1753,1753,1753,1753,0
20241002,163800,2964237709,1753,1753,1753,1753,0
20241002,163700,2964237709,1753,1753,1753,1753,0
20241002,163600,2964237709,1753,1753,1753,1753,0
20241002,163500,2964237709,1753,1753,1753,1753,0
20241002,163400,2964237709,1753,1753,1753,1753,0
20241002,163300,2964237709,1753,1753,1753,1753,0
20241002,163200,2964237709,1753,1753,1753,1753,0
20241002,163100,2964237709,1753,1753,1753,1753,0
20241002,163000,2964237709,1753,1753,1753,1753,0
20241002,162900,2964237709,1753,1753,1753,1753,0
20241002,162800,2964237709,1753,1753,1753,1753,0
20241002,162700,2964237709,1753,1753,1753,1753,0
20241002,162600,2964237709,1753,1753,1753,1753,0
20241002,162500,2964237709,1753,1753,1753,1753,0
20241002,162400,2964237709,1753,1753,1753,1753,0
20241002,162300,2964237709,1753,1753,1753,1753,0
20241002,162200,2964237709,1753,1753,1753,1753,0
20241002,162100,2964237709,1753,1753,1753,1753,0
20241002,162000,2964237709,1753,1753,1753,1753,0
20241002,161900,2964237709,1753,1753,1753,1753,0
20241002,161800,2964237709,1753,1753,1753,1753,0
20241002,161700,2964237709,1753,1753,1753,1753,10138
20241002,161600,2964237709,1753,1753,1753,1753,0
20241002,161500,2964237709,1753,1753,1753,1753,0
20241002,161400,2964237709,1753,1753,1753,1753,0
20241002,161300,2964237709,1753,1753,1753,1753,0
20241002,161200,2964237709,1753,1753,1753,1753,0
20241002,161100,2964237709,1753,1753,1753,1753,0
20241002,161000,2964237709,1753,1753,1753,1753,0
20241002,160900,2964237709,1753,1753,1753,1753,0
20241002,160800,2964237709,1753,1753,1753,1753,0
20241002,160700,2964237709,1753,1753,1753,1753,0
20241002,160600,2964237709,1753,1753,1753,1753,0
20241002,160500,2964237709,1753,1753,1753,1753,0
20241002,160400,2964237709,1753,1753,1753,1753,0
20241002,160300,2964237709,1753,1753,1753,1753,0
20241002,160200,2964237709,1753,1753,1753,1753,0
20241002,160100,2964237709,1753,1753,1753,1753,0
20241002,160000,2964237709,1753,1753,1753,1753,0
20241002,155900,2964237709,1753,1753,1753,1753,0
20241002,155800,2964237709,1753,1753,1753,1753,0
20241002,155700,2964237709,1753,1753,1753,1753,0
20241002,155600,2964237709,1753,1753,1753,1753,0
20241002,155500,2964237709,1753,1753,1753,1753,0
20241002,155400,2964237709,1753,1753,1753,1753,0
20241002,155300,2964237709,1753,1753,1753,1753,0
20241002,155200,2964237709,1753,1753,1753,1753,0
20241002,155100,2964237709,1753,1753,1753,1753,0
20241002,155000,2964237709,1753,1753,1753,1753,0
20241002,154900,2964237709,1753,1753,1753,1753,0
20241002,154800,2964237709,1753,1753,1753,1753,0
20241002,154700,2964237709,1753,1753,1753,1753,10138
20241002,154600,2964237709,1753,1753,1753,1753,0
20241002,154500,2964237709,1753,1753,1753,1753,0
20241002,154400,2964237709,1753,1753,1753,1753,0
20241002,154300,2964237709,1753,1753,1753,1753,0
20241002,154200,2964237709,1753,1753,1753,1753,0
20241002,154100,2964237709,1753,1753,1753,1753,0
20241002,154000,2964237709,1753,1753,1753,1753,0
20241002,153900,2964237709,1753,1753,1753,1753,0
20241002,153800,2964237709,1753,1753,1753,1753,0
20241002,153700,2964237709,1753,1753,1753,1753,0
20241002,153600,2964237709,1753,1753,1753,1753,0
20241002,153500,2964237709,1753,1753,1753,1753,0
20241002,153400,2964237709,1753,1753,1753,1753,0
20241002,153300,2964237709,1753,1753,1753,1753,0
20241002,153200,2964237709,1753,1753,1753,1753,0
20241002,153100,2964237709,1753,1753,1753,1753,0
20241002,153000,2964237709,1753,1753,1753,1753,10138
20241002,152900,2946465795,1753,1753,1753,1753,0
20241002,152800,2946465795,1753,1753,1753,1753,0
20241002,152700,2946465795,1753,1753,1753,1753,0
20241002,152600,2946465795,1753,1753,1753,1753,0
20241002,152500,2946465795,1753,1753,1753,1753,0
20241002,152400,2946465795,1753,1753,1753,1753,0
20241002,152300,2946465795,1753,1753,1753,1753,0
20241002,152200,2946465795,1753,1753,1753,1753,0
20241002,152100,2946465795,1753,1753,1753,1753,0
20241002,152000,2946465795,1753,1753,1753,1753,0
20241002,151900,2946465795,1753,1761,1763,1753,8251
20241002,151800,2931989509,1763,1760,1763,1760,1546
20241002,151700,2929268117,1760,1759,1763,1759,2369
20241002,151600,2925098830,1759,1760,1760,1759,1655
20241002,151500,2922187586,1760,1759,1760,1759,401
20241002,151400,2921481827,1760,1760,1760,1759,597
20241002,151300,2920431702,1760,1760,1760,1760,762
20241002,151200,2919090582,1760,1760,1760,1760,1413
20241002,151100,2916603702,1760,1760,1762,1760,1037
20241002,151000,2914777756,1760,1760,1760,1760,1
20241002,150900,2914775996,1759,1762,1762,1759,4168
20241002,150800,2907435157,1763,1761,1763,1761,146
20241002,150700,2907177981,1761,1761,1761,1761,680
20241002,150600,2905980501,1761,1761,1761,1761,48
20241002,150500,2905895973,1760,1763,1763,1760,1708
20241002,150400,2902888176,1761,1763,1763,1761,614
20241002,150300,2901805922,1765,1761,1765,1760,2439
20241002,150200,2897511904,1764,1764,1764,1760,3755
20241002,150100,2890896584,1764,1761,1765,1761,66
20241002,150000,2890780200,1766,1765,1766,1760,2055
20241002,145900,2887153126,1765,1766,1766,1760,306
20241002,145800,2886613036,1759,1759,1766,1759,4025
20241002,145700,2879522265,1761,1762,1762,1758,352
20241002,145600,2878902216,1762,1757,1762,1757,62
20241002,145500,2878793235,1756,1763,1763,1756,3569
20241002,145400,2872524062,1757,1757,1757,1757,453
20241002,145300,2871728141,1757,1766,1766,1755,1012
20241002,145200,2869950031,1758,1767,1770,1758,4311
20241002,145100,2862336282,1770,1763,1771,1763,10736
20241002,145000,2843348837,1763,1752,1763,1751,8903
20241002,144900,2827703010,1756,1751,1756,1751,458
20241002,144800,2826900565,1752,1751,1752,1751,2114
20241002,144700,2823198837,1751,1744,1751,1744,349
20241002,144600,2822588438,1751,1750,1751,1750,2200
20241002,144500,2818736737,1750,1743,1750,1743,1875
20241002,144400,2815458965,1743,1743,1743,1743,204
20241002,144300,2815103393,1743,1743,1743,1743,1201
20241002,144200,2813010050,1751,1751,1751,1751,10
20241002,144100,2812992540,1751,1751,1751,1751,490
20241002,144000,2812134550,1751,1750,1751,1749,3917
20241002,143900,2805278892,1751,1746,1751,1745,7303
20241002,143800,2792531988,1745,1742,1745,1735,12758
20241002,143700,2770284663,1739,1739,1745,1739,4578
20241002,143600,2762312964,1739,1734,1739,1734,12000
20241002,143500,2741470664,1734,1729,1734,1729,6280
20241002,143400,2730593674,1728,1727,1728,1727,6
20241002,143300,2730583307,1727,1724,1727,1724,8585
20241002,143200,2715767301,1724,1718,1724,1718,20210
20241002,143100,2681034503,1718,1718,1718,1718,0
20241002,143000,2681034503,1718,1725,1725,1718,1795
20241002,142900,2677947529,1725,1725,1725,1725,130
20241002,142800,2677723279,1725,1718,1725,1718,3604
20241002,142700,2671531579,1718,1719,1719,1718,1559
20241002,142600,2668853025,1725,1725,1725,1725,3
20241002,142500,2668847850,1719,1719,1719,1719,1300
20241002,142400,2666613150,1718,1720,1720,1718,1480
20241002,142300,2664069239,1726,1720,1726,1720,556
20241002,142200,2663112913,1726,1726,1726,1726,2
20241002,142100,2663109461,1726,1727,1727,1726,2
20241002,142000,2663106008,1718,1724,1724,1718,3623
20241002,141900,2656877872,1724,1725,1725,1724,1166
20241002,141800,2654866532,1725,1725,1725,1725,20
20241002,141700,2654832032,1724,1724,1724,1724,0
20241002,141600,2654832032,1724,1724,1724,1724,0
20241002,141500,2654832032,1724,1726,1727,1724,1541
20241002,141400,2652172526,1725,1724,1725,1724,800
20241002,141300,2650792626,1722,1722,1722,1722,100
20241002,141200,2650620426,1716,1716,1716,1716,0
20241002,141100,2650620426,1716,1716,1716,1716,0
20241002,141000,2650620426,1716,1720,1720,1716,1646
20241002,140900,2647795268,1720,1720,1720,1720,1000
20241002,140800,2646075268,1720,1720,1720,1720,100
20241002,140700,2645903268,1720,1719,1720,1719,554
20241002,140600,2644950838,1719,1719,1719,1719,20
20241002,140500,2644916458,1719,1719,1719,1719,2000
20241002,140400,2641478458,1719,1718,1719,1718,3590
20241002,140300,2635307838,1720,1714,1720,1712,11056
20241002,140200,2616362548,1715,1715,1715,1715,1746
20241002,140100,2613368158,1720,1720,1720,1720,0
20241002,140000,2613368158,1720,1720,1720,1720,500
20241002,135900,2612508158,1720,1720,1720,1720,173
20241002,135800,2612210598,1720,1720,1720,1720,1240
20241002,135700,2610077798,1721,1721,1721,1721,2700
20241002,135600,2605431098,1722,1722,1722,1722,200
20241002,135500,2605086698,1725,1725,1725,1725,0
20241002,135400,2605086698,1725,1725,1725,1725,0
20241002,135300,2605086698,1725,1725,1725,1725,0
20241002,135200,2605086698,1725,1725,1725,1725,0
20241002,135100,2605086698,1725,1725,1725,1725,1
20241002,135000,2605084973,1717,1713,1723,1713,7295
20241002,134900,2592560695,1713,1712,1713,1712,1088
20241002,134800,2590698038,1712,1712,1712,1712,243
20241002,134700,2590282022,1712,1712,1712,1712,2001
20241002,134600,2586856310,1707,1707,1707,1707,0
20241002,134500,2586856310,1707,1707,1707,1707,200
20241002,134400,2586514910,1706,1706,1706,1706,120
20241002,134300,2586310190,1707,1707,1707,1707,0
20241002,134200,2586310190,1707,1707,1707,1707,330
20241002,134100,2585746880,1706,1706,1706,1706,0
20241002,134000,2585746880,1706,1706,1706,1706,0
20241002,133900,2585746880,1706,1706,1706,1706,500
20241002,133800,2584893880,1705,1705,1705,1705,3
20241002,133700,2584888765,1712,1712,1712,1712,0
20241002,133600,2584888765,1712,1712,1712,1712,0
20241002,133500,2584888765,1712,1705,1712,1705,509
20241002,133400,2584020913,1712,1712,1712,1712,1
20241002,133300,2584019201,1712,1712,1712,1712,0
20241002,133200,2584019201,1712,1712,1712,1712,0
20241002,133100,2584019201,1712,1712,1712,1712,3
20241002,133000,2584014065,1712,1712,1712,1712,13
20241002,132900,2583991809,1712,1712,1712,1712,0
20241002,132800,2583991809,1712,1712,1712,1712,42
20241002,132700,2583919905,1705,1704,1705,1704,607
20241002,132600,2582885070,1702,1702,1702,1702,730
20241002,132500,2581642610,1702,1702,1702,1702,0
20241002,132400,2581642610,1702,1700,1702,1698,2776
20241002,132300,2576926166,1701,1701,1701,1701,101
20241002,132200,2576754365,1700,1700,1701,1700,3689
20241002,132100,2570483064,1700,1700,1700,1700,5527
20241002,132000,2561087164,1700,1700,1700,1700,483
20241002,131900,2560266064,1699,1700,1700,1699,7407
20241002,131800,2547674206,1699,1699,1699,1699,3100
20241002,131700,2542407306,1699,1704,1704,1699,2998
20241002,131600,2537301804,1698,1709,1709,1698,97901
20241002,131500,2370440377,1712,1713,1713,1710,42794
20241002,131400,2297261103,1713,1713,1713,1711,20136
20241002,131300,2262806825,1712,1724,1724,1712,27526
20241002,131200,2215667539,1713,1715,1715,1713,56018
20241002,131100,2119686285,1715,1717,1717,1715,2297
20241002,131000,2115744736,1717,1718,1718,1717,4351
20241002,130900,2108273708,1727,1720,1727,1720,3901
20241002,130800,2101563981,1727,1719,1727,1718,842
20241002,130700,2100117330,1720,1720,1721,1720,3303
20241002,130600,2094436107,1720,1724,1724,1720,10057
20241002,130500,2077131333,1722,1725,1726,1722,945
20241002,130400,2075502672,1727,1729,1729,1727,12858
20241002,130300,2053294832,1730,1730,1730,1730,13
20241002,130200,2053272342,1729,1729,1729,1729,5
20241002,130100,2053263697,1732,1731,1732,1731,162
20241002,130000,2052983131,1731,1731,1731,1731,0
20241002,125900,2052983131,1731,1732,1732,1731,495
20241002,125800,2052126268,1734,1734,1734,1734,0
20241002,125700,2052126268,1734,1730,1734,1730,2581
20241002,125600,2047658572,1731,1731,1731,1731,192
20241002,125500,2047326220,1731,1731,1731,1731,1
20241002,125400,2047324489,1731,1731,1731,1731,122
20241002,125300,2047113307,1728,1728,1728,1728,780
20241002,125200,2045765467,1731,1729,1731,1728,1562
20241002,125100,2043066001,1730,1730,1730,1730,353
20241002,125000,2042455311,1731,1731,1731,1731,354
20241002,124900,2041842537,1728,1728,1728,1728,54
20241002,124800,2041749225,1727,1736,1736,1727,7024
20241002,124700,2029608111,1736,1737,1737,1736,347
20241002,124600,2029005714,1738,1738,1738,1738,0
20241002,124500,2029005714,1738,1738,1738,1738,0
20241002,124400,2029005714,1738,1738,1738,1738,105
20241002,124300,2028823224,1738,1729,1738,1729,57
20241002,124200,2028724662,1737,1739,1739,1737,1296
20241002,124100,2026472613,1738,1737,1740,1737,3407
20241002,124000,2020552542,1737,1737,1737,1737,2
20241002,123900,2020549068,1727,1729,1729,1727,1300
20241002,123800,2018302565,1737,1730,1737,1730,9731
20241002,123700,2001445181,1730,1730,1730,1730,0
20241002,123600,2001445181,1730,1730,1730,1730,3
20241002,123500,2001439991,1728,1729,1729,1728,556
20241002,123400,2000478770,1729,1729,1729,1729,982
20241002,123300,1998780892,1729,1729,1729,1729,3
20241002,123200,1998775705,1719,1719,1719,1719,0
20241002,123100,1998775705,1719,1722,1722,1719,11178
20241002,123000,1979559086,1719,1719,1719,1719,57
20241002,122900,1979461103,1720,1728,1728,1719,2530
20241002,122800,1975100360,1729,1729,1729,1729,14
20241002,122700,1975076154,1729,1729,1729,1729,14
20241002,122600,1975051948,1729,1729,1729,1729,208
20241002,122500,1974692316,1729,1729,1729,1729,127
20241002,122400,1974472733,1729,1730,1730,1729,120
20241002,122300,1974265233,1730,1730,1730,1730,100
20241002,122200,1974092233,1730,1730,1730,1730,1061
20241002,122100,1972256703,1730,1730,1730,1730,0
20241002,122000,1972256703,1730,1730,1730,1730,2929
20241002,121900,1967189533,1730,1730,1730,1730,2
20241002,121800,1967186073,1730,1730,1730,1730,0
20241002,121700,1967186073,1730,1730,1730,1730,0
20241002,121600,1967186073,1730,1730,1730,1730,430
20241002,121500,1966442173,1730,1730,1730,1730,6999
20241002,121400,1954333903,1732,1727,1732,1727,4053
20241002,121300,1947325153,1727,1727,1727,1727,5
20241002,121200,1947316518,1727,1727,1727,1727,1595
20241002,121100,1944561953,1727,1727,1727,1727,437
20241002,121000,1943807254,1730,1730,1730,1730,1
20241002,120900,1943805524,1730,1729,1730,1729,5344
20241002,120800,1934563238,1727,1727,1727,1727,4700
20241002,120700,1926446338,1726,1722,1726,1722,10601
20241002,120600,1908162309,1716,1716,1716,1716,0
20241002,120500,1908162309,1716,1722,1722,1716,2840
20241002,120400,1903272309,1722,1721,1722,1721,1419
20241002,120300,1900830209,1720,1718,1720,1718,6912
20241002,120200,1888945316,1718,1716,1718,1716,4007
20241002,120100,1882065327,1714,1714,1714,1714,0
20241002,120000,1882065327,1714,1715,1715,1714,126
20241002,115900,1881849245,1713,1713,1713,1713,0
20241002,115800,1881849245,1713,1712,1713,1712,928
20241002,115700,1880259954,1713,1713,1713,1713,0
20241002,115600,1880259954,1713,1713,1713,1713,0
20241002,115500,1880259954,1713,1713,1713,1713,10
20241002,115400,1880242824,1713,1713,1713,1713,150
20241002,115300,1879985874,1713,1713,1713,1713,11
20241002,115200,1879967031,1713,1708,1713,1708,301
20241002,115100,1879452918,1707,1707,1707,1707,0
20241002,115000,1879452918,1707,1707,1707,1707,0
20241002,114900,1879452918,1707,1708,1708,1707,1303
20241002,114800,1877228083,1708,1708,1708,1708,0
20241002,114700,1877228083,1708,1708,1708,1708,0
20241002,114600,1877228083,1708,1708,1708,1708,1
20241002,114500,1877226375,1707,1710,1710,1707,14364
20241002,114400,1852688092,1709,1709,1709,1709,0
20241002,114300,1852688092,1709,1715,1715,1709,4926
20241002,114200,1844266806,1715,1715,1715,1715,1491
20241002,114100,1841709741,1709,1710,1710,1709,577
20241002,114000,1840723637,1716,1712,1717,1710,3997
20241002,113900,1833875320,1719,1719,1719,1719,0
20241002,113800,1833875320,1719,1719,1719,1715,303
20241002,113700,1833355263,1719,1721,1721,1709,5192
20241002,113600,1824475591,1723,1722,1723,1722,2400
20241002,113500,1820340521,1710,1714,1714,1710,4644
20241002,113400,1812390178,1714,1712,1714,1712,1439
20241002,113300,1809924210,1712,1712,1712,1712,0
20241002,113200,1809924210,1712,1712,1714,1712,1136
20241002,113100,1807979310,1712,1712,1712,1712,1020
20241002,113000,1806233070,1713,1712,1714,1712,2654
20241002,112900,1801687556,1712,1710,1712,1710,1026
20241002,112800,1799933076,1709,1709,1709,1709,1441
20241002,112700,1797470407,1708,1711,1711,1708,2098
20241002,112600,1793885343,1711,1712,1712,1709,34598
20241002,112500,1734725207,1712,1713,1713,1712,3734
20241002,112400,1728332286,1713,1717,1717,1713,384
20241002,112300,1727674094,1717,1713,1717,1713,1474
20241002,112200,1725145132,1713,1713,1713,1713,1736
20241002,112100,1722171364,1717,1717,1717,1717,1000
20241002,112000,1720454364,1712,1717,1717,1712,16507
20241002,111900,1692154069,1717,1717,1717,1717,530
20241002,111800,1691244059,1716,1715,1716,1715,249
20241002,111700,1690816973,1714,1714,1715,1714,750
20241002,111600,1689530774,1714,1715,1715,1714,5938
20241002,111500,1679350538,1716,1722,1722,1716,2332
20241002,111400,1675347977,1718,1718,1718,1718,200
20241002,111300,1675004377,1724,1724,1724,1724,404
20241002,111200,1674307881,1724,1719,1724,1717,1078
20241002,111100,1672456296,1719,1725,1725,1719,812
20241002,111000,1671059628,1727,1727,1727,1727,1
20241002,110900,1671057901,1718,1722,1722,1718,3034
20241002,110800,1665841722,1722,1729,1729,1722,11
20241002,110700,1665822717,1721,1721,1721,1721,1
20241002,110600,1665820996,1720,1720,1720,1720,110
20241002,110500,1665631796,1720,1722,1722,1720,1523
20241002,110400,1663011872,1720,1720,1720,1720,0
20241002,110300,1663011872,1720,1720,1720,1720,402
20241002,110200,1662320432,1722,1722,1722,1722,244
20241002,110100,1661900264,1720,1720,1720,1720,689
20241002,110000,1660715184,1719,1719,1719,1719,0
20241002,105900,1660715184,1719,1724,1724,1719,4332
20241002,105800,1653260263,1727,1731,1731,1724,24
20241002,105700,1653218821,1724,1726,1726,1724,2670
20241002,105600,1648613948,1733,1733,1733,1733,0
20241002,105500,1648613948,1733,1733,1733,1733,22
20241002,105400,1648575822,1726,1726,1726,1726,0
20241002,105300,1648575822,1726,1726,1726,1726,1400
20241002,105200,1646159422,1726,1733,1733,1726,56
20241002,105100,1646062729,1733,1726,1733,1725,1448
20241002,105000,1643564121,1733,1733,1733,1733,50
20241002,104900,1643477471,1733,1733,1733,1733,50
20241002,104800,1643390821,1733,1733,1733,1733,9
20241002,104700,1643375224,1724,1729,1729,1724,5476
20241002,104600,1633922064,1730,1730,1730,1730,198
20241002,104500,1633579524,1730,1733,1733,1730,18
20241002,104400,1633548336,1730,1734,1734,1730,2700
20241002,104300,1628874160,1734,1734,1734,1734,300
20241002,104200,1628353960,1734,1735,1735,1734,1230
20241002,104100,1626220878,1738,1738,1738,1738,5
20241002,104000,1626212188,1735,1735,1735,1735,200
20241002,103900,1625865188,1735,1737,1737,1735,5020
20241002,103800,1617152684,1736,1740,1740,1736,2109
20241002,103700,1613490640,1740,1739,1740,1736,2730
20241002,103600,1608748927,1739,1739,1739,1739,827
20241002,103500,1607310774,1739,1739,1739,1735,312
20241002,103400,1606768898,1739,1739,1739,1739,4
20241002,103300,1606761942,1739,1739,1739,1739,7
20241002,103200,1606749769,1732,1741,1741,1732,1174
20241002,103100,1604706485,1741,1741,1741,1741,250
20241002,103000,1604271235,1741,1737,1741,1737,5083
20241002,102900,1595431412,1735,1725,1735,1725,3585
20241002,102800,1589233911,1725,1725,1725,1725,9
20241002,102700,1589218386,1725,1726,1726,1725,315
20241002,102600,1588674952,1725,1726,1726,1725,205
20241002,102500,1588321277,1726,1726,1726,1726,16
20241002,102400,1588293661,1726,1718,1726,1718,8
20241002,102300,1588279885,1720,1718,1720,1718,7750
20241002,102200,1574951289,1718,1719,1719,1710,3237
20241002,102100,1569406561,1719,1720,1720,1710,23971
20241002,102000,1528402927,1712,1717,1721,1712,7664
20241002,101900,1515228439,1721,1721,1721,1709,140953
20241002,101800,1274045708,1728,1720,1728,1720,3529
20241002,101700,1267966058,1720,1716,1720,1715,2240
20241002,101600,1264119868,1717,1716,1720,1716,90
20241002,101500,1263965258,1720,1720,1720,1720,116
20241002,101400,1263765738,1721,1721,1721,1721,50
20241002,101300,1263679688,1722,1722,1722,1713,269
20241002,101200,1263218765,1710,1722,1722,1710,76709
20241002,101100,1131781299,1719,1719,1722,1716,11274
20241002,101000,1112421839,1718,1719,1722,1718,4084
20241002,100900,1105399698,1719,1719,1719,1719,10
20241002,100800,1105382508,1718,1719,1722,1718,5528
20241002,100700,1095882084,1719,1722,1722,1719,21017
20241002,100600,1059727207,1722,1722,1723,1722,6106
20241002,100500,1049211475,1722,1724,1725,1722,2682
20241002,100400,1044587572,1724,1724,1724,1723,6836
20241002,100300,1032802808,1725,1725,1726,1725,9505
20241002,100200,1016406533,1725,1728,1728,1725,12786
20241002,100100,994329511,1728,1730,1730,1728,13850
20241002,100000,970392080,1730,1735,1735,1730,47779
20241002,095900,887614923,1736,1740,1742,1736,6890
20241002,095800,875639097,1740,1739,1740,1739,831
20241002,095700,874193930,1736,1735,1737,1735,5709
20241002,095600,864286556,1737,1738,1738,1736,3296
20241002,095500,858563196,1740,1735,1741,1735,3222
20241002,095400,852972680,1735,1737,1737,1735,12248
20241002,095300,831714342,1738,1741,1741,1738,25836
20241002,095200,786758904,1741,1743,1743,1741,3043
20241002,095100,781460614,1743,1747,1747,1743,4746
20241002,095000,773177508,1746,1746,1746,1746,0
20241002,094900,773177508,1746,1746,1754,1746,1454
20241002,094800,770632854,1756,1756,1756,1756,9
20241002,094700,770617050,1756,1756,1756,1746,791
20241002,094600,769234954,1756,1756,1756,1746,248
20241002,094500,768801746,1751,1756,1756,1750,42
20241002,094400,768728104,1756,1755,1756,1755,570
20241002,094300,767727484,1756,1757,1757,1756,2006
20241002,094200,764202946,1750,1750,1750,1750,2580
20241002,094100,759687946,1746,1750,1750,1741,2155
20241002,094000,755930824,1750,1749,1750,1749,663
20241002,093900,754770974,1745,1745,1745,1745,1174
20241002,093800,752722344,1745,1745,1745,1745,519
20241002,093700,751816689,1741,1741,1741,1741,0
20241002,093600,751816689,1741,1750,1750,1741,3479
20241002,093500,745749319,1750,1750,1750,1750,2581
20241002,093400,741232569,1743,1744,1744,1743,460
20241002,093300,740430763,1744,1747,1747,1744,6150
20241002,093200,729698232,1747,1748,1748,1747,317
20241002,093100,729144250,1748,1749,1750,1748,3002
20241002,093000,723896305,1748,1749,1750,1748,2953
20241002,092900,718731454,1749,1754,1756,1749,15800
20241002,092800,691043484,1756,1756,1756,1756,943
20241002,092700,689387576,1757,1757,1757,1756,1340
20241002,092600,687034212,1757,1757,1757,1757,2285
20241002,092500,683019467,1757,1757,1757,1757,878
20241002,092400,681476821,1757,1758,1758,1757,6818
20241002,092300,669491126,1763,1758,1763,1758,2228
20241002,092200,665564436,1757,1763,1763,1757,3414
20241002,092100,659558446,1761,1763,1764,1761,2738
20241002,092000,654734328,1767,1767,1767,1767,1000
20241002,091900,652967328,1767,1757,1768,1757,3743
20241002,091800,646364208,1761,1757,1762,1756,1307
20241002,091700,644062703,1756,1757,1757,1752,7947
20241002,091600,630118517,1757,1755,1757,1755,773
20241002,091500,628761398,1758,1748,1758,1748,1104
20241002,091400,626826110,1740,1738,1749,1736,6403
20241002,091300,615653000,1740,1735,1740,1733,989
20241002,091200,613936362,1733,1735,1735,1726,509
20241002,091100,613055112,1736,1736,1736,1724,14115
20241002,091000,588592641,1735,1732,1735,1722,11862
20241002,090900,568051464,1732,1720,1732,1718,9255
20241002,090800,552089669,1719,1714,1726,1714,20660
20241002,090700,516572982,1714,1713,1714,1711,35760
20241002,090600,455339837,1713,1723,1723,1712,30283
20241002,090500,403368642,1716,1725,1725,1716,16174
20241002,090400,375526657,1720,1716,1736,1714,49884
20241002,090300,289571865,1716,1740,1740,1694,83681
20241002,090200,146111403,1634,1634,1634,1634,0
20241002,090100,146111403,1634,1634,1634,1634,0
20241002,090000,146111403,1634,1796,1796,1634,82502