stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,184700,376470739,1740,1740,1740,1740,4539
20241004,184600,376470739,1740,1740,1740,1740,0
20241004,184500,376470739,1740,1740,1740,1740,0
20241004,184400,376470739,1740,1740,1740,1740,0
20241004,184300,376470739,1740,1740,1740,1740,0
20241004,184200,376470739,1740,1740,1740,1740,0
20241004,184100,376470739,1740,1740,1740,1740,0
20241004,184000,376470739,1740,1740,1740,1740,0
20241004,183900,376470739,1740,1740,1740,1740,0
20241004,183800,376470739,1740,1740,1740,1740,0
20241004,183700,376470739,1740,1740,1740,1740,0
20241004,183600,376470739,1740,1740,1740,1740,0
20241004,183500,376470739,1740,1740,1740,1740,0
20241004,183400,376470739,1740,1740,1740,1740,0
20241004,183300,376470739,1740,1740,1740,1740,0
20241004,183200,376470739,1740,1740,1740,1740,0
20241004,183100,376470739,1740,1740,1740,1740,0
20241004,183000,376470739,1740,1740,1740,1740,0
20241004,182900,376470739,1740,1740,1740,1740,0
20241004,182800,376470739,1740,1740,1740,1740,0
20241004,182700,376470739,1740,1740,1740,1740,0
20241004,182600,376470739,1740,1740,1740,1740,0
20241004,182500,376470739,1740,1740,1740,1740,0
20241004,182400,376470739,1740,1740,1740,1740,0
20241004,182300,376470739,1740,1740,1740,1740,0
20241004,182200,376470739,1740,1740,1740,1740,0
20241004,182100,376470739,1740,1740,1740,1740,0
20241004,182000,376470739,1740,1740,1740,1740,0
20241004,181900,376470739,1740,1740,1740,1740,0
20241004,181800,376470739,1740,1740,1740,1740,0
20241004,181700,376470739,1740,1740,1740,1740,4539
20241004,181600,376470739,1740,1740,1740,1740,0
20241004,181500,376470739,1740,1740,1740,1740,0
20241004,181400,376470739,1740,1740,1740,1740,0
20241004,181300,376470739,1740,1740,1740,1740,0
20241004,181200,376470739,1740,1740,1740,1740,0
20241004,181100,376470739,1740,1740,1740,1740,0
20241004,181000,376470739,1740,1740,1740,1740,0
20241004,180900,376470739,1740,1740,1740,1740,0
20241004,180800,376470739,1740,1740,1740,1740,0
20241004,180700,376470739,1740,1740,1740,1740,0
20241004,180600,376470739,1740,1740,1740,1740,0
20241004,180500,376470739,1740,1740,1740,1740,0
20241004,180400,376470739,1740,1740,1740,1740,0
20241004,180300,376470739,1740,1740,1740,1740,0
20241004,180200,376470739,1740,1740,1740,1740,0
20241004,180100,376470739,1740,1740,1740,1740,0
20241004,180000,376470739,1740,1740,1740,1740,0
20241004,175900,376470739,1740,1740,1740,1740,0
20241004,175800,376470739,1740,1740,1740,1740,0
20241004,175700,376470739,1740,1740,1740,1740,0
20241004,175600,376470739,1740,1740,1740,1740,0
20241004,175500,376470739,1740,1740,1740,1740,0
20241004,175400,376470739,1740,1740,1740,1740,0
20241004,175300,376470739,1740,1740,1740,1740,0
20241004,175200,376470739,1740,1740,1740,1740,0
20241004,175100,376470739,1740,1740,1740,1740,0
20241004,175000,376470739,1740,1740,1740,1740,0
20241004,174900,376470739,1740,1740,1740,1740,0
20241004,174800,376470739,1740,1740,1740,1740,0
20241004,174700,376470739,1740,1740,1740,1740,4539
20241004,174600,376470739,1740,1740,1740,1740,0
20241004,174500,376470739,1740,1740,1740,1740,0
20241004,174400,376470739,1740,1740,1740,1740,0
20241004,174300,376470739,1740,1740,1740,1740,0
20241004,174200,376470739,1740,1740,1740,1740,0
20241004,174100,376470739,1740,1740,1740,1740,0
20241004,174000,376470739,1740,1740,1740,1740,0
20241004,173900,376470739,1740,1740,1740,1740,0
20241004,173800,376470739,1740,1740,1740,1740,0
20241004,173700,376470739,1740,1740,1740,1740,0
20241004,173600,376470739,1740,1740,1740,1740,0
20241004,173500,376470739,1740,1740,1740,1740,0
20241004,173400,376470739,1740,1740,1740,1740,0
20241004,173300,376470739,1740,1740,1740,1740,0
20241004,173200,376470739,1740,1740,1740,1740,0
20241004,173100,376470739,1740,1740,1740,1740,0
20241004,173000,376470739,1740,1740,1740,1740,0
20241004,172900,376470739,1740,1740,1740,1740,0
20241004,172800,376470739,1740,1740,1740,1740,0
20241004,172700,376470739,1740,1740,1740,1740,0
20241004,172600,376470739,1740,1740,1740,1740,0
20241004,172500,376470739,1740,1740,1740,1740,0
20241004,172400,376470739,1740,1740,1740,1740,0
20241004,172300,376470739,1740,1740,1740,1740,0
20241004,172200,376470739,1740,1740,1740,1740,0
20241004,172100,376470739,1740,1740,1740,1740,0
20241004,172000,376470739,1740,1740,1740,1740,0
20241004,171900,376470739,1740,1740,1740,1740,0
20241004,171800,376470739,1740,1740,1740,1740,0
20241004,171700,376470739,1740,1740,1740,1740,4539
20241004,171600,376470739,1740,1740,1740,1740,0
20241004,171500,376470739,1740,1740,1740,1740,0
20241004,171400,376470739,1740,1740,1740,1740,0
20241004,171300,376470739,1740,1740,1740,1740,0
20241004,171200,376470739,1740,1740,1740,1740,0
20241004,171100,376470739,1740,1740,1740,1740,0
20241004,171000,376470739,1740,1740,1740,1740,0
20241004,170900,376470739,1740,1740,1740,1740,0
20241004,170800,376470739,1740,1740,1740,1740,0
20241004,170700,376470739,1740,1740,1740,1740,0
20241004,170600,376470739,1740,1740,1740,1740,0
20241004,170500,376470739,1740,1740,1740,1740,0
20241004,170400,376470739,1740,1740,1740,1740,0
20241004,170300,376470739,1740,1740,1740,1740,0
20241004,170200,376470739,1740,1740,1740,1740,0
20241004,170100,376470739,1740,1740,1740,1740,0
20241004,170000,376470739,1740,1740,1740,1740,0
20241004,165900,376470739,1740,1740,1740,1740,0
20241004,165800,376470739,1740,1740,1740,1740,0
20241004,165700,376470739,1740,1740,1740,1740,0
20241004,165600,376470739,1740,1740,1740,1740,0
20241004,165500,376470739,1740,1740,1740,1740,0
20241004,165400,376470739,1740,1740,1740,1740,0
20241004,165300,376470739,1740,1740,1740,1740,0
20241004,165200,376470739,1740,1740,1740,1740,0
20241004,165100,376470739,1740,1740,1740,1740,0
20241004,165000,376470739,1740,1740,1740,1740,0
20241004,164900,376470739,1740,1740,1740,1740,0
20241004,164800,376470739,1740,1740,1740,1740,0
20241004,164700,376470739,1740,1740,1740,1740,4539
20241004,164600,376470739,1740,1740,1740,1740,0
20241004,164500,376470739,1740,1740,1740,1740,0
20241004,164400,376470739,1740,1740,1740,1740,0
20241004,164300,376470739,1740,1740,1740,1740,0
20241004,164200,376470739,1740,1740,1740,1740,0
20241004,164100,376470739,1740,1740,1740,1740,0
20241004,164000,376470739,1740,1740,1740,1740,0
20241004,163900,376470739,1740,1740,1740,1740,0
20241004,163800,376470739,1740,1740,1740,1740,0
20241004,163700,376470739,1740,1740,1740,1740,0
20241004,163600,376470739,1740,1740,1740,1740,0
20241004,163500,376470739,1740,1740,1740,1740,0
20241004,163400,376470739,1740,1740,1740,1740,0
20241004,163300,376470739,1740,1740,1740,1740,0
20241004,163200,376470739,1740,1740,1740,1740,0
20241004,163100,376470739,1740,1740,1740,1740,0
20241004,163000,376470739,1740,1740,1740,1740,0
20241004,162900,376470739,1740,1740,1740,1740,0
20241004,162800,376470739,1740,1740,1740,1740,0
20241004,162700,376470739,1740,1740,1740,1740,0
20241004,162600,376470739,1740,1740,1740,1740,0
20241004,162500,376470739,1740,1740,1740,1740,0
20241004,162400,376470739,1740,1740,1740,1740,0
20241004,162300,376470739,1740,1740,1740,1740,0
20241004,162200,376470739,1740,1740,1740,1740,0
20241004,162100,376470739,1740,1740,1740,1740,0
20241004,162000,376470739,1740,1740,1740,1740,0
20241004,161900,376470739,1740,1740,1740,1740,0
20241004,161800,376470739,1740,1740,1740,1740,0
20241004,161700,376470739,1740,1740,1740,1740,4539
20241004,161600,376470739,1740,1740,1740,1740,0
20241004,161500,376470739,1740,1740,1740,1740,0
20241004,161400,376470739,1740,1740,1740,1740,0
20241004,161300,376470739,1740,1740,1740,1740,0
20241004,161200,376470739,1740,1740,1740,1740,0
20241004,161100,376470739,1740,1740,1740,1740,0
20241004,161000,376470739,1740,1740,1740,1740,0
20241004,160900,376470739,1740,1740,1740,1740,0
20241004,160800,376470739,1740,1740,1740,1740,0
20241004,160700,376470739,1740,1740,1740,1740,0
20241004,160600,376470739,1740,1740,1740,1740,0
20241004,160500,376470739,1740,1740,1740,1740,0
20241004,160400,376470739,1740,1740,1740,1740,0
20241004,160300,376470739,1740,1740,1740,1740,0
20241004,160200,376470739,1740,1740,1740,1740,0
20241004,160100,376470739,1740,1740,1740,1740,0
20241004,160000,376470739,1740,1740,1740,1740,0
20241004,155900,376470739,1740,1740,1740,1740,0
20241004,155800,376470739,1740,1740,1740,1740,0
20241004,155700,376470739,1740,1740,1740,1740,0
20241004,155600,376470739,1740,1740,1740,1740,0
20241004,155500,376470739,1740,1740,1740,1740,0
20241004,155400,376470739,1740,1740,1740,1740,0
20241004,155300,376470739,1740,1740,1740,1740,0
20241004,155200,376470739,1740,1740,1740,1740,0
20241004,155100,376470739,1740,1740,1740,1740,0
20241004,155000,376470739,1740,1740,1740,1740,0
20241004,154900,376470739,1740,1740,1740,1740,0
20241004,154800,376470739,1740,1740,1740,1740,0
20241004,154700,376470739,1740,1740,1740,1740,4539
20241004,154600,376470739,1740,1740,1740,1740,0
20241004,154500,376470739,1740,1740,1740,1740,0
20241004,154400,376470739,1740,1740,1740,1740,0
20241004,154300,376470739,1740,1740,1740,1740,0
20241004,154200,376470739,1740,1740,1740,1740,0
20241004,154100,376470739,1740,1740,1740,1740,0
20241004,154000,376470739,1740,1740,1740,1740,0
20241004,153900,376470739,1740,1740,1740,1740,0
20241004,153800,376470739,1740,1740,1740,1740,0
20241004,153700,376470739,1740,1740,1740,1740,0
20241004,153600,376470739,1740,1740,1740,1740,0
20241004,153500,376470739,1740,1740,1740,1740,0
20241004,153400,376470739,1740,1740,1740,1740,0
20241004,153300,376470739,1740,1740,1740,1740,0
20241004,153200,376470739,1740,1740,1740,1740,0
20241004,153100,376470739,1740,1740,1740,1740,0
20241004,153000,376470739,1740,1740,1740,1740,4539
20241004,152900,368572879,1741,1741,1741,1741,0
20241004,152800,368572879,1741,1741,1741,1741,0
20241004,152700,368572879,1741,1741,1741,1741,0
20241004,152600,368572879,1741,1741,1741,1741,0
20241004,152500,368572879,1741,1741,1741,1741,0
20241004,152400,368572879,1741,1741,1741,1741,0
20241004,152300,368572879,1741,1741,1741,1741,0
20241004,152200,368572879,1741,1741,1741,1741,0
20241004,152100,368572879,1741,1741,1741,1741,0
20241004,152000,368572879,1741,1741,1741,1741,0
20241004,151900,368572879,1741,1742,1742,1741,2936
20241004,151800,363460305,1745,1745,1745,1745,5
20241004,151700,363451580,1746,1746,1746,1746,0
20241004,151600,363451580,1746,1746,1746,1742,1082
20241004,151500,361562416,1746,1745,1746,1745,462
20241004,151400,360755784,1745,1745,1745,1745,200
20241004,151300,360406784,1744,1746,1746,1744,1030
20241004,151200,358608464,1746,1746,1746,1746,2050
20241004,151100,355029164,1745,1745,1745,1745,679
20241004,151000,353844309,1745,1745,1745,1745,0
20241004,150900,353844309,1745,1745,1745,1745,94
20241004,150800,353680279,1747,1747,1747,1747,0
20241004,150700,353680279,1747,1747,1747,1747,0
20241004,150600,353680279,1747,1747,1747,1747,0
20241004,150500,353680279,1747,1747,1747,1741,98
20241004,150400,353509649,1741,1741,1741,1741,0
20241004,150300,353509649,1741,1742,1742,1741,5010
20241004,150200,344786739,1741,1742,1742,1741,1089
20241004,150100,342889733,1742,1742,1742,1742,1637
20241004,150000,340038079,1749,1746,1749,1746,3000
20241004,145900,334794060,1746,1746,1746,1746,0
20241004,145800,334794060,1746,1742,1746,1742,2051
20241004,145700,331214571,1742,1743,1743,1742,9107
20241004,145600,315345287,1745,1745,1745,1743,114
20241004,145500,315146577,1745,1745,1745,1745,2
20241004,145400,315143087,1745,1745,1745,1745,1
20241004,145300,315141342,1743,1743,1743,1743,0
20241004,145200,315141342,1743,1743,1743,1743,10
20241004,145100,315123912,1743,1743,1743,1743,0
20241004,145000,315123912,1743,1745,1746,1743,8270
20241004,144900,300707814,1745,1745,1745,1745,982
20241004,144800,298994224,1745,1745,1745,1745,0
20241004,144700,298994224,1745,1745,1745,1745,1
20241004,144600,298992479,1745,1745,1745,1745,1
20241004,144500,298990734,1745,1745,1745,1744,3009
20241004,144400,293743029,1745,1746,1746,1745,896
20241004,144300,292179123,1746,1747,1747,1746,15
20241004,144200,292152928,1747,1746,1747,1746,4
20241004,144100,292145942,1747,1747,1747,1747,0
20241004,144000,292145942,1747,1746,1747,1746,133
20241004,143900,291913594,1747,1747,1747,1747,100
20241004,143800,291738894,1747,1747,1747,1747,1400
20241004,143700,289293094,1747,1747,1747,1747,800
20241004,143600,287895494,1747,1747,1747,1747,484
20241004,143500,287049946,1746,1746,1746,1746,9
20241004,143400,287034232,1746,1746,1746,1746,500
20241004,143300,286161232,1747,1747,1747,1747,500
20241004,143200,285287732,1747,1747,1747,1747,0
20241004,143100,285287732,1747,1747,1747,1747,1400
20241004,143000,282841932,1747,1747,1747,1747,0
20241004,142900,282841932,1747,1747,1747,1747,0
20241004,142800,282841932,1747,1747,1747,1747,0
20241004,142700,282841932,1747,1746,1747,1746,1000
20241004,142600,281095290,1747,1747,1747,1747,0
20241004,142500,281095290,1747,1747,1747,1747,0
20241004,142400,281095290,1747,1745,1747,1745,1659
20241004,142300,278197135,1745,1745,1745,1745,0
20241004,142200,278197135,1745,1745,1745,1745,0
20241004,142100,278197135,1745,1745,1745,1745,0
20241004,142000,278197135,1745,1745,1745,1745,0
20241004,141900,278197135,1745,1746,1746,1745,1038
20241004,141800,276385788,1746,1746,1746,1746,0
20241004,141700,276385788,1746,1746,1746,1746,0
20241004,141600,276385788,1746,1746,1746,1746,0
20241004,141500,276385788,1746,1746,1746,1746,0
20241004,141400,276385788,1746,1746,1746,1746,3
20241004,141300,276380550,1746,1747,1747,1746,17
20241004,141200,276350852,1747,1746,1747,1746,29
20241004,141100,276300217,1746,1747,1747,1746,1759
20241004,141000,273228445,1747,1747,1747,1747,0
20241004,140900,273228445,1747,1747,1747,1747,0
20241004,140800,273228445,1747,1747,1747,1747,2496
20241004,140700,268867933,1747,1747,1747,1747,0
20241004,140600,268867933,1747,1747,1747,1747,0
20241004,140500,268867933,1747,1747,1747,1747,4
20241004,140400,268860945,1747,1747,1747,1747,0
20241004,140300,268860945,1747,1747,1747,1747,0
20241004,140200,268860945,1747,1747,1747,1747,0
20241004,140100,268860945,1747,1747,1747,1747,100
20241004,140000,268686245,1747,1747,1747,1747,0
20241004,135900,268686245,1747,1747,1747,1747,0
20241004,135800,268686245,1747,1747,1747,1747,0
20241004,135700,268686245,1747,1747,1747,1747,0
20241004,135600,268686245,1747,1747,1747,1747,0
20241004,135500,268686245,1747,1747,1747,1747,0
20241004,135400,268686245,1747,1747,1747,1747,0
20241004,135300,268686245,1747,1747,1747,1747,0
20241004,135200,268686245,1747,1747,1747,1747,114
20241004,135100,268487087,1747,1747,1747,1747,0
20241004,135000,268487087,1747,1747,1747,1747,2081
20241004,134900,264851580,1749,1749,1749,1749,0
20241004,134800,264851580,1749,1749,1749,1749,0
20241004,134700,264851580,1749,1749,1749,1749,0
20241004,134600,264851580,1749,1749,1749,1749,31
20241004,134500,264797361,1747,1747,1747,1747,0
20241004,134400,264797361,1747,1747,1747,1747,25
20241004,134300,264753686,1746,1746,1746,1746,0
20241004,134200,264753686,1746,1746,1746,1746,0
20241004,134100,264753686,1746,1746,1746,1746,0
20241004,134000,264753686,1746,1746,1746,1746,0
20241004,133900,264753686,1746,1746,1746,1746,0
20241004,133800,264753686,1746,1746,1746,1746,0
20241004,133700,264753686,1746,1746,1746,1746,0
20241004,133600,264753686,1746,1746,1746,1746,0
20241004,133500,264753686,1746,1746,1746,1746,100
20241004,133400,264579086,1743,1743,1743,1743,0
20241004,133300,264579086,1743,1743,1743,1743,0
20241004,133200,264579086,1743,1743,1743,1743,0
20241004,133100,264579086,1743,1743,1743,1743,0
20241004,133000,264579086,1743,1743,1743,1743,1
20241004,132900,264577343,1743,1743,1743,1743,0
20241004,132800,264577343,1743,1743,1743,1743,0
20241004,132700,264577343,1743,1743,1743,1743,0
20241004,132600,264577343,1743,1743,1743,1743,0
20241004,132500,264577343,1743,1743,1743,1743,0
20241004,132400,264577343,1743,1743,1743,1743,0
20241004,132300,264577343,1743,1745,1745,1743,1500
20241004,132200,261962635,1750,1750,1750,1750,50
20241004,132100,261875135,1750,1745,1750,1745,871
20241004,132000,260355235,1750,1750,1750,1750,40
20241004,131900,260285235,1750,1750,1750,1750,20
20241004,131800,260250235,1750,1750,1750,1750,20
20241004,131700,260215235,1750,1750,1750,1750,20
20241004,131600,260180235,1750,1750,1750,1750,30
20241004,131500,260127735,1750,1750,1750,1750,0
20241004,131400,260127735,1750,1750,1750,1750,2
20241004,131300,260124235,1750,1750,1750,1750,0
20241004,131200,260124235,1750,1750,1750,1750,0
20241004,131100,260124235,1750,1750,1750,1750,0
20241004,131000,260124235,1750,1750,1750,1750,10
20241004,130900,260106735,1750,1750,1750,1750,0
20241004,130800,260106735,1750,1750,1750,1750,0
20241004,130700,260106735,1750,1745,1750,1745,971
20241004,130600,258412335,1750,1750,1750,1750,0
20241004,130500,258412335,1750,1750,1750,1750,0
20241004,130400,258412335,1750,1749,1750,1749,200
20241004,130300,258062485,1750,1750,1750,1750,1
20241004,130200,258060735,1745,1745,1745,1745,0
20241004,130100,258060735,1745,1746,1746,1745,604
20241004,130000,257006155,1748,1748,1748,1748,31
20241004,125900,256951967,1750,1750,1750,1750,0
20241004,125800,256951967,1750,1750,1750,1750,0
20241004,125700,256951967,1750,1750,1750,1750,0
20241004,125600,256951967,1750,1750,1750,1750,0
20241004,125500,256951967,1750,1750,1750,1750,0
20241004,125400,256951967,1750,1750,1750,1750,1
20241004,125300,256950217,1750,1750,1750,1750,0
20241004,125200,256950217,1750,1750,1750,1750,0
20241004,125100,256950217,1750,1750,1750,1750,2
20241004,125000,256946717,1750,1750,1750,1750,0
20241004,124900,256946717,1750,1750,1750,1750,160
20241004,124800,256666717,1750,1750,1750,1750,0
20241004,124700,256666717,1750,1748,1750,1747,3116
20241004,124600,251219373,1749,1749,1749,1749,751
20241004,124500,249905874,1749,1749,1749,1749,512
20241004,124400,249010386,1749,1749,1749,1749,225
20241004,124300,248616861,1749,1749,1749,1749,14
20241004,124200,248592375,1748,1748,1748,1748,0
20241004,124100,248592375,1748,1748,1748,1748,500
20241004,124000,247718375,1749,1751,1751,1749,7260
20241004,123900,235016216,1756,1756,1756,1756,0
20241004,123800,235016216,1756,1756,1756,1756,0
20241004,123700,235016216,1756,1756,1756,1756,0
20241004,123600,235016216,1756,1756,1756,1756,0
20241004,123500,235016216,1756,1756,1756,1756,1
20241004,123400,235014460,1749,1749,1749,1749,200
20241004,123300,234664660,1749,1750,1750,1749,285
20241004,123200,234166194,1756,1756,1756,1756,0
20241004,123100,234166194,1756,1756,1756,1756,2
20241004,123000,234162682,1748,1748,1748,1748,778
20241004,122900,232802738,1748,1748,1748,1748,0
20241004,122800,232802738,1748,1748,1748,1748,499
20241004,122700,231930486,1757,1757,1757,1757,0
20241004,122600,231930486,1757,1757,1757,1757,490
20241004,122500,231069556,1748,1748,1748,1748,0
20241004,122400,231069556,1748,1748,1748,1748,2012
20241004,122300,227552580,1758,1758,1758,1749,4268
20241004,122200,220087830,1749,1749,1749,1749,6
20241004,122100,220077336,1749,1750,1758,1749,1132
20241004,122000,218097413,1750,1750,1750,1750,1999
20241004,121900,214599163,1750,1751,1751,1750,1714
20241004,121800,211597950,1759,1759,1759,1759,0
20241004,121700,211597950,1759,1759,1759,1759,0
20241004,121600,211597950,1759,1759,1759,1759,0
20241004,121500,211597950,1759,1759,1759,1759,0
20241004,121400,211597950,1759,1759,1759,1759,0
20241004,121300,211597950,1759,1759,1759,1759,0
20241004,121200,211597950,1759,1754,1759,1754,1000
20241004,121100,209843945,1754,1754,1754,1754,2
20241004,121000,209840437,1749,1749,1749,1749,0
20241004,120900,209840437,1749,1749,1749,1749,0
20241004,120800,209840437,1749,1749,1749,1749,0
20241004,120700,209840437,1749,1749,1749,1749,0
20241004,120600,209840437,1749,1749,1749,1749,0
20241004,120500,209840437,1749,1749,1749,1749,0
20241004,120400,209840437,1749,1749,1749,1749,0
20241004,120300,209840437,1749,1749,1749,1749,0
20241004,120200,209840437,1749,1749,1749,1749,1745
20241004,120100,206788432,1760,1760,1760,1760,0
20241004,120000,206788432,1760,1760,1760,1760,0
20241004,115900,206788432,1760,1760,1760,1760,0
20241004,115800,206788432,1760,1760,1760,1760,0
20241004,115700,206788432,1760,1760,1760,1760,0
20241004,115600,206788432,1760,1760,1760,1760,0
20241004,115500,206788432,1760,1760,1760,1760,1
20241004,115400,206786672,1749,1749,1749,1749,143
20241004,115300,206536565,1760,1760,1760,1760,13
20241004,115200,206513685,1749,1760,1760,1749,1001
20241004,115100,204762925,1749,1760,1760,1749,5001
20241004,115000,196015513,1750,1750,1750,1750,249
20241004,114900,195579763,1760,1760,1760,1760,0
20241004,114800,195579763,1760,1760,1760,1760,101
20241004,114700,195402003,1750,1750,1750,1750,300
20241004,114600,194877003,1750,1750,1750,1750,21
20241004,114500,194840253,1750,1751,1751,1750,5400
20241004,114400,185389201,1751,1752,1752,1751,7697
20241004,114300,171906297,1753,1755,1755,1753,1583
20241004,114200,169129768,1755,1755,1755,1755,20
20241004,114100,169094668,1760,1760,1760,1760,0
20241004,114000,169094668,1760,1760,1760,1760,131
20241004,113900,168864108,1755,1755,1755,1755,447
20241004,113800,168079623,1755,1761,1761,1755,210
20241004,113700,167711013,1762,1762,1762,1762,0
20241004,113600,167711013,1762,1762,1762,1762,0
20241004,113500,167711013,1762,1762,1762,1762,1
20241004,113400,167709251,1762,1762,1762,1762,100
20241004,113300,167533051,1762,1762,1762,1762,0
20241004,113200,167533051,1762,1762,1762,1762,0
20241004,113100,167533051,1762,1762,1762,1762,0
20241004,113000,167533051,1762,1762,1762,1762,0
20241004,112900,167533051,1762,1762,1762,1762,0
20241004,112800,167533051,1762,1762,1762,1762,99
20241004,112700,167358613,1763,1763,1763,1763,0
20241004,112600,167358613,1763,1762,1763,1762,3368
20241004,112500,161423286,1761,1761,1761,1761,2291
20241004,112400,157388835,1752,1752,1752,1752,0
20241004,112300,157388835,1752,1752,1752,1752,0
20241004,112200,157388835,1752,1753,1753,1752,3000
20241004,112100,152132747,1761,1761,1761,1761,0
20241004,112000,152132747,1761,1761,1761,1761,0
20241004,111900,152132747,1761,1761,1761,1761,0
20241004,111800,152132747,1761,1761,1761,1761,0
20241004,111700,152132747,1761,1761,1761,1761,0
20241004,111600,152132747,1761,1761,1761,1761,0
20241004,111500,152132747,1761,1761,1761,1761,0
20241004,111400,152132747,1761,1761,1761,1761,0
20241004,111300,152132747,1761,1761,1761,1761,0
20241004,111200,152132747,1761,1761,1761,1761,0
20241004,111100,152132747,1761,1761,1761,1761,0
20241004,111000,152132747,1761,1761,1761,1761,0
20241004,110900,152132747,1761,1761,1761,1761,1
20241004,110800,152130986,1752,1752,1752,1752,40
20241004,110700,152060906,1762,1762,1762,1762,0
20241004,110600,152060906,1762,1762,1762,1762,0
20241004,110500,152060906,1762,1762,1762,1762,0
20241004,110400,152060906,1762,1762,1762,1762,0
20241004,110300,152060906,1762,1762,1762,1762,0
20241004,110200,152060906,1762,1762,1762,1762,0
20241004,110100,152060906,1762,1762,1762,1762,0
20241004,110000,152060906,1762,1762,1762,1762,0
20241004,105900,152060906,1762,1756,1762,1752,2531
20241004,105800,147618891,1756,1762,1762,1756,1007
20241004,105700,145844599,1762,1762,1762,1762,0
20241004,105600,145844599,1762,1762,1762,1762,0
20241004,105500,145844599,1762,1762,1762,1762,0
20241004,105400,145844599,1762,1762,1762,1762,0
20241004,105300,145844599,1762,1762,1762,1762,0
20241004,105200,145844599,1762,1762,1762,1762,0
20241004,105100,145844599,1762,1756,1762,1756,18
20241004,105000,145812927,1756,1756,1756,1756,408
20241004,104900,145096479,1756,1756,1756,1756,0
20241004,104800,145096479,1756,1756,1756,1756,0
20241004,104700,145096479,1756,1756,1756,1756,2
20241004,104600,145092967,1756,1756,1756,1756,20
20241004,104500,145057847,1756,1756,1756,1756,67
20241004,104400,144940195,1762,1762,1762,1762,1
20241004,104300,144938433,1761,1761,1761,1761,449
20241004,104200,144147744,1762,1762,1762,1762,0
20241004,104100,144147744,1762,1762,1762,1762,0
20241004,104000,144147744,1762,1762,1762,1762,437
20241004,103900,143377750,1763,1763,1763,1763,0
20241004,103800,143377750,1763,1763,1763,1763,68
20241004,103700,143257866,1763,1763,1763,1763,0
20241004,103600,143257866,1763,1763,1763,1763,250
20241004,103500,142817116,1763,1763,1763,1763,0
20241004,103400,142817116,1763,1763,1763,1763,1
20241004,103300,142815353,1755,1757,1757,1755,2520
20241004,103200,138392713,1757,1757,1757,1757,548
20241004,103100,137429877,1755,1755,1755,1755,0
20241004,103000,137429877,1755,1758,1758,1755,2000
20241004,102900,133919004,1768,1768,1768,1768,500
20241004,102800,133035004,1770,1770,1770,1770,0
20241004,102700,133035004,1770,1770,1770,1770,1
20241004,102600,133033234,1758,1758,1758,1758,3600
20241004,102500,126704434,1761,1762,1762,1761,21
20241004,102400,126667433,1762,1762,1762,1762,0
20241004,102300,126667433,1762,1763,1763,1762,4200
20241004,102200,119265813,1775,1775,1775,1775,30
20241004,102100,119212563,1775,1765,1775,1763,5733
20241004,102000,109103368,1765,1765,1765,1765,4
20241004,101900,109096308,1775,1775,1775,1775,1
20241004,101800,109094533,1765,1776,1776,1765,1012
20241004,101700,107306625,1767,1767,1767,1767,525
20241004,101600,106378950,1777,1777,1777,1777,30
20241004,101500,106325640,1779,1779,1779,1779,0
20241004,101400,106325640,1779,1779,1779,1779,161
20241004,101300,106039221,1779,1779,1779,1779,5005
20241004,101200,97135326,1779,1762,1779,1762,412
20241004,101100,96405843,1760,1752,1760,1752,13034
20241004,101000,73546360,1750,1750,1750,1750,40
20241004,100900,73476360,1752,1752,1752,1752,10
20241004,100800,73458840,1752,1750,1752,1750,3559
20241004,100700,67228270,1750,1750,1750,1750,0
20241004,100600,67228270,1750,1750,1750,1750,1384
20241004,100500,64806270,1750,1750,1750,1750,0
20241004,100400,64806270,1750,1750,1750,1750,2876
20241004,100300,59773270,1752,1752,1752,1752,2
20241004,100200,59769766,1752,1752,1752,1752,0
20241004,100100,59769766,1752,1752,1752,1752,3
20241004,100000,59764510,1752,1752,1752,1752,0
20241004,095900,59764510,1752,1752,1752,1752,0
20241004,095800,59764510,1752,1752,1752,1752,0
20241004,095700,59764510,1752,1752,1752,1752,0
20241004,095600,59764510,1752,1752,1752,1752,0
20241004,095500,59764510,1752,1752,1752,1752,0
20241004,095400,59764510,1752,1751,1752,1751,3670
20241004,095300,53336640,1751,1748,1751,1747,1722
20241004,095200,50325425,1748,1748,1748,1748,1159
20241004,095100,48299493,1742,1742,1742,1742,357
20241004,095000,47677599,1748,1748,1748,1748,0
20241004,094900,47677599,1748,1748,1748,1748,0
20241004,094800,47677599,1748,1748,1748,1748,0
20241004,094700,47677599,1748,1741,1748,1740,1673
20241004,094600,44765829,1748,1748,1748,1748,0
20241004,094500,44765829,1748,1748,1748,1748,30
20241004,094400,44713389,1748,1748,1748,1748,10
20241004,094300,44695909,1748,1747,1748,1742,1898
20241004,094200,41385079,1748,1748,1748,1748,14
20241004,094100,41360607,1748,1748,1748,1748,3
20241004,094000,41355363,1747,1748,1748,1747,169
20241004,093900,41060051,1748,1748,1748,1748,12
20241004,093800,41039075,1751,1751,1751,1751,0
20241004,093700,41039075,1751,1751,1751,1751,0
20241004,093600,41039075,1751,1751,1751,1751,0
20241004,093500,41039075,1751,1751,1751,1751,6
20241004,093400,41028569,1747,1747,1747,1747,769
20241004,093300,39685126,1746,1746,1746,1746,2717
20241004,093200,34941244,1746,1746,1746,1746,1
20241004,093100,34939498,1739,1746,1746,1739,1726
20241004,093000,31937750,1743,1743,1743,1743,496
20241004,092900,31073222,1743,1743,1743,1743,42
20241004,092800,31000016,1745,1747,1747,1745,844
20241004,092700,29526688,1747,1747,1747,1747,197
20241004,092600,29182529,1747,1747,1747,1747,0
20241004,092500,29182529,1747,1746,1747,1746,296
20241004,092400,28665514,1746,1746,1746,1746,0
20241004,092300,28665514,1746,1746,1746,1746,200
20241004,092200,28316314,1747,1747,1747,1747,0
20241004,092100,28316314,1747,1747,1747,1747,0
20241004,092000,28316314,1747,1747,1747,1747,0
20241004,091900,28316314,1747,1747,1747,1747,0
20241004,091800,28316314,1747,1747,1747,1747,51
20241004,091700,28227217,1747,1747,1747,1747,0
20241004,091600,28227217,1747,1747,1747,1747,751
20241004,091500,26915220,1753,1747,1753,1747,762
20241004,091400,25583994,1747,1750,1753,1747,402
20241004,091300,24881088,1755,1755,1755,1755,0
20241004,091200,24881088,1755,1755,1755,1755,0
20241004,091100,24881088,1755,1755,1755,1755,0
20241004,091000,24881088,1755,1748,1755,1743,1058
20241004,090900,23033506,1748,1755,1755,1748,401
20241004,090800,22332278,1747,1756,1756,1747,1332
20241004,090700,20002087,1757,1757,1757,1757,1
20241004,090600,20000330,1753,1753,1753,1753,137
20241004,090500,19760169,1745,1759,1759,1745,172
20241004,090400,19460015,1759,1740,1759,1739,8346
20241004,090300,4891814,1745,1746,1746,1739,12
20241004,090200,4870909,1739,1739,1746,1739,815
20241004,090100,3453589,1739,1739,1739,1739,5
20241004,090000,3444894,1748,1738,1748,1738,1019