stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,184900,467661708,1805,1805,1805,1805,18625
20241008,184800,467661708,1805,1805,1805,1805,0
20241008,184700,467661708,1805,1805,1805,1805,0
20241008,184600,467661708,1805,1805,1805,1805,0
20241008,184500,467661708,1805,1805,1805,1805,0
20241008,184400,467661708,1805,1805,1805,1805,0
20241008,184300,467661708,1805,1805,1805,1805,0
20241008,184200,467661708,1805,1805,1805,1805,0
20241008,184100,467661708,1805,1805,1805,1805,0
20241008,184000,467661708,1805,1805,1805,1805,0
20241008,183900,467661708,1805,1805,1805,1805,0
20241008,183800,467661708,1805,1805,1805,1805,0
20241008,183700,467661708,1805,1805,1805,1805,0
20241008,183600,467661708,1805,1805,1805,1805,0
20241008,183500,467661708,1805,1805,1805,1805,0
20241008,183400,467661708,1805,1805,1805,1805,0
20241008,183300,467661708,1805,1805,1805,1805,0
20241008,183200,467661708,1805,1805,1805,1805,0
20241008,183100,467661708,1805,1805,1805,1805,0
20241008,183000,467661708,1805,1805,1805,1805,0
20241008,182900,467661708,1805,1805,1805,1805,0
20241008,182800,467661708,1805,1805,1805,1805,0
20241008,182700,467661708,1805,1805,1805,1805,0
20241008,182600,467661708,1805,1805,1805,1805,0
20241008,182500,467661708,1805,1805,1805,1805,0
20241008,182400,467661708,1805,1805,1805,1805,0
20241008,182300,467661708,1805,1805,1805,1805,0
20241008,182200,467661708,1805,1805,1805,1805,0
20241008,182100,467661708,1805,1805,1805,1805,0
20241008,182000,467661708,1805,1805,1805,1805,0
20241008,181900,467661708,1805,1805,1805,1805,18625
20241008,181800,467661708,1805,1805,1805,1805,0
20241008,181700,467661708,1805,1805,1805,1805,0
20241008,181600,467661708,1805,1805,1805,1805,0
20241008,181500,467661708,1805,1805,1805,1805,0
20241008,181400,467661708,1805,1805,1805,1805,0
20241008,181300,467661708,1805,1805,1805,1805,0
20241008,181200,467661708,1805,1805,1805,1805,0
20241008,181100,467661708,1805,1805,1805,1805,0
20241008,181000,467661708,1805,1805,1805,1805,0
20241008,180900,467661708,1805,1805,1805,1805,0
20241008,180800,467661708,1805,1805,1805,1805,0
20241008,180700,467661708,1805,1805,1805,1805,0
20241008,180600,467661708,1805,1805,1805,1805,0
20241008,180500,467661708,1805,1805,1805,1805,0
20241008,180400,467661708,1805,1805,1805,1805,0
20241008,180300,467661708,1805,1805,1805,1805,0
20241008,180200,467661708,1805,1805,1805,1805,0
20241008,180100,467661708,1805,1805,1805,1805,0
20241008,180000,467661708,1805,1805,1805,1805,0
20241008,175900,467661708,1805,1805,1805,1805,0
20241008,175800,467661708,1805,1805,1805,1805,0
20241008,175700,467661708,1805,1805,1805,1805,0
20241008,175600,467661708,1805,1805,1805,1805,0
20241008,175500,467661708,1805,1805,1805,1805,0
20241008,175400,467661708,1805,1805,1805,1805,0
20241008,175300,467661708,1805,1805,1805,1805,0
20241008,175200,467661708,1805,1805,1805,1805,0
20241008,175100,467661708,1805,1805,1805,1805,0
20241008,175000,467661708,1805,1805,1805,1805,0
20241008,174900,467661708,1805,1805,1805,1805,18625
20241008,174800,467661708,1805,1805,1805,1805,0
20241008,174700,467661708,1805,1805,1805,1805,0
20241008,174600,467661708,1805,1805,1805,1805,0
20241008,174500,467661708,1805,1805,1805,1805,0
20241008,174400,467661708,1805,1805,1805,1805,0
20241008,174300,467661708,1805,1805,1805,1805,0
20241008,174200,467661708,1805,1805,1805,1805,0
20241008,174100,467661708,1805,1805,1805,1805,0
20241008,174000,467661708,1805,1805,1805,1805,0
20241008,173900,467661708,1805,1805,1805,1805,0
20241008,173800,467661708,1805,1805,1805,1805,0
20241008,173700,467661708,1805,1805,1805,1805,0
20241008,173600,467661708,1805,1805,1805,1805,0
20241008,173500,467661708,1805,1805,1805,1805,0
20241008,173400,467661708,1805,1805,1805,1805,0
20241008,173300,467661708,1805,1805,1805,1805,0
20241008,173200,467661708,1805,1805,1805,1805,0
20241008,173100,467661708,1805,1805,1805,1805,0
20241008,173000,467661708,1805,1805,1805,1805,0
20241008,172900,467661708,1805,1805,1805,1805,0
20241008,172800,467661708,1805,1805,1805,1805,0
20241008,172700,467661708,1805,1805,1805,1805,0
20241008,172600,467661708,1805,1805,1805,1805,0
20241008,172500,467661708,1805,1805,1805,1805,0
20241008,172400,467661708,1805,1805,1805,1805,0
20241008,172300,467661708,1805,1805,1805,1805,0
20241008,172200,467661708,1805,1805,1805,1805,0
20241008,172100,467661708,1805,1805,1805,1805,0
20241008,172000,467661708,1805,1805,1805,1805,0
20241008,171900,467661708,1805,1805,1805,1805,18625
20241008,171800,467661708,1805,1805,1805,1805,0
20241008,171700,467661708,1805,1805,1805,1805,0
20241008,171600,467661708,1805,1805,1805,1805,0
20241008,171500,467661708,1805,1805,1805,1805,0
20241008,171400,467661708,1805,1805,1805,1805,0
20241008,171300,467661708,1805,1805,1805,1805,0
20241008,171200,467661708,1805,1805,1805,1805,0
20241008,171100,467661708,1805,1805,1805,1805,0
20241008,171000,467661708,1805,1805,1805,1805,0
20241008,170900,467661708,1805,1805,1805,1805,0
20241008,170800,467661708,1805,1805,1805,1805,0
20241008,170700,467661708,1805,1805,1805,1805,0
20241008,170600,467661708,1805,1805,1805,1805,0
20241008,170500,467661708,1805,1805,1805,1805,0
20241008,170400,467661708,1805,1805,1805,1805,0
20241008,170300,467661708,1805,1805,1805,1805,0
20241008,170200,467661708,1805,1805,1805,1805,0
20241008,170100,467661708,1805,1805,1805,1805,0
20241008,170000,467661708,1805,1805,1805,1805,0
20241008,165900,467661708,1805,1805,1805,1805,0
20241008,165800,467661708,1805,1805,1805,1805,0
20241008,165700,467661708,1805,1805,1805,1805,0
20241008,165600,467661708,1805,1805,1805,1805,0
20241008,165500,467661708,1805,1805,1805,1805,0
20241008,165400,467661708,1805,1805,1805,1805,0
20241008,165300,467661708,1805,1805,1805,1805,0
20241008,165200,467661708,1805,1805,1805,1805,0
20241008,165100,467661708,1805,1805,1805,1805,0
20241008,165000,467661708,1805,1805,1805,1805,0
20241008,164900,467661708,1805,1805,1805,1805,18625
20241008,164800,467661708,1805,1805,1805,1805,0
20241008,164700,467661708,1805,1805,1805,1805,0
20241008,164600,467661708,1805,1805,1805,1805,0
20241008,164500,467661708,1805,1805,1805,1805,0
20241008,164400,467661708,1805,1805,1805,1805,0
20241008,164300,467661708,1805,1805,1805,1805,0
20241008,164200,467661708,1805,1805,1805,1805,0
20241008,164100,467661708,1805,1805,1805,1805,0
20241008,164000,467661708,1805,1805,1805,1805,0
20241008,163900,467661708,1805,1805,1805,1805,0
20241008,163800,467661708,1805,1805,1805,1805,0
20241008,163700,467661708,1805,1805,1805,1805,0
20241008,163600,467661708,1805,1805,1805,1805,0
20241008,163500,467661708,1805,1805,1805,1805,0
20241008,163400,467661708,1805,1805,1805,1805,0
20241008,163300,467661708,1805,1805,1805,1805,0
20241008,163200,467661708,1805,1805,1805,1805,0
20241008,163100,467661708,1805,1805,1805,1805,0
20241008,163000,467661708,1805,1805,1805,1805,0
20241008,162900,467661708,1805,1805,1805,1805,0
20241008,162800,467661708,1805,1805,1805,1805,0
20241008,162700,467661708,1805,1805,1805,1805,0
20241008,162600,467661708,1805,1805,1805,1805,0
20241008,162500,467661708,1805,1805,1805,1805,0
20241008,162400,467661708,1805,1805,1805,1805,0
20241008,162300,467661708,1805,1805,1805,1805,0
20241008,162200,467661708,1805,1805,1805,1805,0
20241008,162100,467661708,1805,1805,1805,1805,0
20241008,162000,467661708,1805,1805,1805,1805,0
20241008,161900,467661708,1805,1805,1805,1805,18625
20241008,161800,467661708,1805,1805,1805,1805,0
20241008,161700,467661708,1805,1805,1805,1805,0
20241008,161600,467661708,1805,1805,1805,1805,0
20241008,161500,467661708,1805,1805,1805,1805,0
20241008,161400,467661708,1805,1805,1805,1805,0
20241008,161300,467661708,1805,1805,1805,1805,0
20241008,161200,467661708,1805,1805,1805,1805,0
20241008,161100,467661708,1805,1805,1805,1805,0
20241008,161000,467661708,1805,1805,1805,1805,0
20241008,160900,467661708,1805,1805,1805,1805,0
20241008,160800,467661708,1805,1805,1805,1805,0
20241008,160700,467661708,1805,1805,1805,1805,0
20241008,160600,467661708,1805,1805,1805,1805,0
20241008,160500,467661708,1805,1805,1805,1805,0
20241008,160400,467661708,1805,1805,1805,1805,0
20241008,160300,467661708,1805,1805,1805,1805,0
20241008,160200,467661708,1805,1805,1805,1805,0
20241008,160100,467661708,1805,1805,1805,1805,0
20241008,160000,467661708,1805,1805,1805,1805,0
20241008,155900,467661708,1805,1805,1805,1805,0
20241008,155800,467661708,1805,1805,1805,1805,0
20241008,155700,467661708,1805,1805,1805,1805,0
20241008,155600,467661708,1805,1805,1805,1805,0
20241008,155500,467661708,1805,1805,1805,1805,0
20241008,155400,467661708,1805,1805,1805,1805,0
20241008,155300,467661708,1805,1805,1805,1805,0
20241008,155200,467661708,1805,1805,1805,1805,0
20241008,155100,467661708,1805,1805,1805,1805,0
20241008,155000,467661708,1805,1805,1805,1805,0
20241008,154900,467661708,1805,1805,1805,1805,18625
20241008,154800,467661708,1805,1805,1805,1805,0
20241008,154700,467661708,1805,1805,1805,1805,0
20241008,154600,467661708,1805,1805,1805,1805,0
20241008,154500,467661708,1805,1805,1805,1805,0
20241008,154400,467661708,1805,1805,1805,1805,0
20241008,154300,467661708,1805,1805,1805,1805,0
20241008,154200,467661708,1805,1805,1805,1805,0
20241008,154100,467661708,1805,1805,1805,1805,0
20241008,154000,467661708,1805,1805,1805,1805,0
20241008,153900,467661708,1805,1805,1805,1805,0
20241008,153800,467661708,1805,1805,1805,1805,0
20241008,153700,467661708,1805,1805,1805,1805,0
20241008,153600,467661708,1805,1805,1805,1805,0
20241008,153500,467661708,1805,1805,1805,1805,0
20241008,153400,467661708,1805,1805,1805,1805,0
20241008,153300,467661708,1805,1805,1805,1805,0
20241008,153200,467661708,1805,1805,1805,1805,0
20241008,153100,467661708,1805,1805,1805,1805,0
20241008,153000,467661708,1805,1805,1805,1805,18625
20241008,152900,434043583,1810,1810,1810,1810,0
20241008,152800,434043583,1810,1810,1810,1810,0
20241008,152700,434043583,1810,1810,1810,1810,0
20241008,152600,434043583,1810,1810,1810,1810,0
20241008,152500,434043583,1810,1810,1810,1810,0
20241008,152400,434043583,1810,1810,1810,1810,0
20241008,152300,434043583,1810,1810,1810,1810,0
20241008,152200,434043583,1810,1810,1810,1810,0
20241008,152100,434043583,1810,1810,1810,1810,0
20241008,152000,434043583,1810,1810,1810,1810,0
20241008,151900,434043583,1810,1806,1810,1806,142
20241008,151800,433787107,1806,1806,1806,1806,310
20241008,151700,433227247,1812,1806,1812,1806,204
20241008,151600,432858799,1813,1813,1813,1813,13
20241008,151500,432835230,1813,1813,1813,1813,0
20241008,151400,432835230,1813,1814,1814,1813,464
20241008,151300,431993994,1805,1805,1812,1805,2788
20241008,151200,426950965,1814,1814,1814,1814,0
20241008,151100,426950965,1814,1805,1814,1804,2203
20241008,151000,422975198,1805,1805,1805,1805,341
20241008,150900,422359693,1809,1813,1814,1808,2807
20241008,150800,417278797,1805,1805,1805,1805,800
20241008,150700,415834797,1814,1814,1814,1814,0
20241008,150600,415834797,1814,1804,1814,1804,16
20241008,150500,415805903,1814,1814,1814,1814,0
20241008,150400,415805903,1814,1814,1814,1814,0
20241008,150300,415805903,1814,1814,1814,1814,0
20241008,150200,415805903,1814,1804,1814,1804,171
20241008,150100,415497389,1814,1814,1814,1814,0
20241008,150000,415497389,1814,1814,1814,1814,0
20241008,145900,415497389,1814,1807,1814,1803,3503
20241008,145800,409172333,1818,1811,1818,1811,4610
20241008,145700,400798353,1818,1817,1818,1817,502
20241008,145600,399886217,1818,1805,1818,1800,15075
20241008,145500,372735031,1818,1818,1818,1818,0
20241008,145400,372735031,1818,1802,1818,1802,878
20241008,145300,371139851,1817,1817,1817,1817,0
20241008,145200,371139851,1817,1804,1817,1804,827
20241008,145100,369642630,1791,1810,1821,1791,13127
20241008,145000,345987452,1819,1819,1819,1819,0
20241008,144900,345987452,1819,1807,1819,1807,2003
20241008,144800,342367995,1822,1807,1822,1807,5774
20241008,144700,331861566,1820,1807,1820,1807,3002
20241008,144600,326436926,1820,1811,1820,1807,4002
20241008,144500,319189866,1820,1811,1820,1811,5002
20241008,144400,310131226,1820,1810,1820,1810,1222
20241008,144300,307909406,1820,1813,1820,1813,1702
20241008,144200,304823666,1821,1821,1821,1821,0
20241008,144100,304823666,1821,1812,1821,1812,1002
20241008,144000,303008024,1822,1820,1822,1810,7142
20241008,143900,290068408,1822,1822,1823,1820,1118
20241008,143800,288031608,1824,1822,1824,1822,1245
20241008,143700,285763196,1824,1818,1824,1818,7624
20241008,143600,271892612,1819,1815,1819,1815,6891
20241008,143500,259380576,1815,1810,1815,1810,429
20241008,143400,258603976,1816,1804,1816,1804,6524
20241008,143300,246806483,1804,1804,1804,1804,6
20241008,143200,246795659,1800,1800,1800,1800,0
20241008,143100,246795659,1800,1800,1800,1800,76
20241008,143000,246658859,1804,1803,1804,1803,350
20241008,142900,246027559,1803,1803,1804,1803,301
20241008,142800,245484606,1803,1803,1803,1803,3746
20241008,142700,238730568,1803,1802,1803,1802,521
20241008,142600,237791705,1803,1803,1803,1803,0
20241008,142500,237791705,1803,1803,1803,1803,54
20241008,142400,237694343,1803,1792,1803,1792,114
20241008,142300,237489901,1804,1794,1805,1789,20307
20241008,142200,200981454,1794,1794,1794,1794,0
20241008,142100,200981454,1794,1794,1794,1794,1900
20241008,142000,197572854,1794,1794,1794,1794,0
20241008,141900,197572854,1794,1793,1794,1793,198
20241008,141800,197217732,1790,1790,1790,1790,0
20241008,141700,197217732,1790,1790,1790,1790,0
20241008,141600,197217732,1790,1790,1790,1790,60
20241008,141500,197110332,1794,1794,1794,1794,0
20241008,141400,197110332,1794,1794,1794,1794,0
20241008,141300,197110332,1794,1794,1794,1794,0
20241008,141200,197110332,1794,1794,1794,1794,0
20241008,141100,197110332,1794,1794,1794,1794,15
20241008,141000,197083422,1794,1794,1794,1794,0
20241008,140900,197083422,1794,1794,1794,1794,0
20241008,140800,197083422,1794,1794,1794,1794,801
20241008,140700,195646428,1794,1794,1794,1794,0
20241008,140600,195646428,1794,1794,1794,1794,0
20241008,140500,195646428,1794,1794,1794,1794,0
20241008,140400,195646428,1794,1784,1794,1784,233
20241008,140300,195230726,1794,1794,1794,1794,0
20241008,140200,195230726,1794,1794,1794,1794,3500
20241008,140100,188951726,1794,1794,1794,1784,1502
20241008,140000,186272138,1790,1794,1794,1790,4
20241008,135900,186264966,1793,1793,1793,1793,500
20241008,135800,185368466,1794,1793,1794,1793,1735
20241008,135700,182257606,1792,1791,1792,1791,838
20241008,135600,180756210,1791,1791,1791,1791,0
20241008,135500,180756210,1791,1791,1791,1791,0
20241008,135400,180756210,1791,1791,1791,1791,0
20241008,135300,180756210,1791,1790,1792,1790,3545
20241008,135200,174406797,1790,1790,1790,1790,45
20241008,135100,174326247,1790,1789,1790,1789,1855
20241008,135000,171006252,1789,1789,1789,1789,0
20241008,134900,171006252,1789,1789,1789,1789,200
20241008,134800,170648452,1789,1789,1789,1789,700
20241008,134700,169396152,1790,1790,1790,1790,1
20241008,134600,169394362,1783,1783,1783,1783,0
20241008,134500,169394362,1783,1783,1783,1783,0
20241008,134400,169394362,1783,1783,1783,1783,0
20241008,134300,169394362,1783,1788,1789,1783,2596
20241008,134200,164756776,1788,1788,1788,1788,0
20241008,134100,164756776,1788,1788,1788,1788,0
20241008,134000,164756776,1788,1788,1788,1788,4
20241008,133900,164749624,1783,1783,1783,1783,10
20241008,133800,164731794,1783,1783,1783,1783,1200
20241008,133700,162592194,1789,1789,1789,1789,0
20241008,133600,162592194,1789,1789,1789,1789,0
20241008,133500,162592194,1789,1789,1789,1789,0
20241008,133400,162592194,1789,1789,1789,1789,0
20241008,133300,162592194,1789,1789,1789,1789,790
20241008,133200,161178884,1789,1789,1789,1789,150
20241008,133100,160910534,1789,1789,1789,1789,0
20241008,133000,160910534,1789,1789,1789,1789,0
20241008,132900,160910534,1789,1789,1789,1789,0
20241008,132800,160910534,1789,1789,1789,1789,1
20241008,132700,160908745,1783,1783,1783,1783,0
20241008,132600,160908745,1783,1783,1783,1783,75
20241008,132500,160775020,1791,1791,1791,1791,0
20241008,132400,160775020,1791,1790,1791,1790,1304
20241008,132300,158440056,1791,1790,1791,1790,2487
20241008,132200,153986928,1789,1788,1789,1788,2767
20241008,132100,149037329,1789,1783,1789,1783,79
20241008,132000,148896448,1788,1788,1788,1788,883
20241008,131900,147317644,1788,1788,1788,1788,0
20241008,131800,147317644,1788,1788,1788,1788,0
20241008,131700,147317644,1788,1788,1788,1788,0
20241008,131600,147317644,1788,1788,1788,1788,0
20241008,131500,147317644,1788,1783,1788,1783,265
20241008,131400,146845074,1780,1780,1780,1780,0
20241008,131300,146845074,1780,1780,1780,1780,50
20241008,131200,146756074,1780,1780,1780,1780,1
20241008,131100,146754294,1780,1780,1780,1780,287
20241008,131000,146243434,1773,1773,1773,1773,85
20241008,130900,146092729,1773,1773,1773,1773,0
20241008,130800,146092729,1773,1773,1773,1772,626
20241008,130700,144983405,1780,1780,1780,1780,1
20241008,130600,144981625,1772,1772,1772,1772,0
20241008,130500,144981625,1772,1775,1775,1772,2844
20241008,130400,139939159,1789,1789,1789,1789,0
20241008,130300,139939159,1789,1789,1789,1789,0
20241008,130200,139939159,1789,1789,1789,1789,0
20241008,130100,139939159,1789,1789,1789,1789,0
20241008,130000,139939159,1789,1789,1789,1789,0
20241008,125900,139939159,1789,1789,1789,1789,0
20241008,125800,139939159,1789,1789,1789,1789,0
20241008,125700,139939159,1789,1789,1789,1789,0
20241008,125600,139939159,1789,1789,1789,1789,0
20241008,125500,139939159,1789,1789,1789,1789,0
20241008,125400,139939159,1789,1789,1789,1789,4
20241008,125300,139932003,1789,1784,1789,1784,21
20241008,125200,139894534,1784,1784,1784,1784,950
20241008,125100,138199734,1784,1784,1784,1784,0
20241008,125000,138199734,1784,1784,1784,1784,0
20241008,124900,138199734,1784,1784,1784,1784,0
20241008,124800,138199734,1784,1784,1784,1784,0
20241008,124700,138199734,1784,1784,1784,1784,0
20241008,124600,138199734,1784,1784,1784,1784,3
20241008,124500,138194382,1773,1773,1773,1773,1
20241008,124400,138192609,1784,1784,1784,1784,0
20241008,124300,138192609,1784,1784,1784,1784,0
20241008,124200,138192609,1784,1778,1784,1773,2504
20241008,124100,133746958,1784,1784,1784,1784,0
20241008,124000,133746958,1784,1784,1784,1784,4
20241008,123900,133739822,1779,1779,1779,1779,2844
20241008,123800,128680346,1784,1784,1784,1784,1
20241008,123700,128678562,1780,1781,1781,1780,1301
20241008,123600,126362542,1784,1784,1784,1784,0
20241008,123500,126362542,1784,1784,1784,1784,1
20241008,123400,126360758,1789,1789,1789,1789,0
20241008,123300,126360758,1789,1789,1789,1789,0
20241008,123200,126360758,1789,1789,1789,1789,0
20241008,123100,126360758,1789,1789,1789,1789,0
20241008,123000,126360758,1789,1789,1789,1789,0
20241008,122900,126360758,1789,1789,1789,1789,0
20241008,122800,126360758,1789,1789,1789,1789,1
20241008,122700,126358969,1785,1785,1785,1785,0
20241008,122600,126358969,1785,1788,1788,1785,4
20241008,122500,126351823,1789,1789,1789,1789,0
20241008,122400,126351823,1789,1789,1789,1789,0
20241008,122300,126351823,1789,1789,1789,1789,0
20241008,122200,126351823,1789,1789,1789,1789,0
20241008,122100,126351823,1789,1789,1789,1789,0
20241008,122000,126351823,1789,1789,1789,1789,0
20241008,121900,126351823,1789,1789,1789,1789,1
20241008,121800,126350034,1779,1783,1783,1779,900
20241008,121700,124747690,1789,1789,1789,1789,0
20241008,121600,124747690,1789,1789,1789,1789,0
20241008,121500,124747690,1789,1789,1789,1789,0
20241008,121400,124747690,1789,1789,1789,1789,0
20241008,121300,124747690,1789,1789,1789,1789,0
20241008,121200,124747690,1789,1789,1789,1789,0
20241008,121100,124747690,1789,1789,1789,1789,0
20241008,121000,124747690,1789,1789,1789,1789,0
20241008,120900,124747690,1789,1789,1789,1789,0
20241008,120800,124747690,1789,1789,1789,1789,0
20241008,120700,124747690,1789,1789,1789,1789,0
20241008,120600,124747690,1789,1789,1789,1789,20
20241008,120500,124711910,1789,1789,1789,1789,0
20241008,120400,124711910,1789,1789,1789,1789,1
20241008,120300,124710121,1783,1783,1783,1783,0
20241008,120200,124710121,1783,1783,1783,1783,91
20241008,120100,124547868,1789,1783,1789,1783,7
20241008,120000,124535357,1789,1789,1789,1789,10
20241008,115900,124517467,1789,1789,1789,1789,520
20241008,115800,123587187,1789,1789,1789,1789,25
20241008,115700,123542462,1791,1791,1791,1791,0
20241008,115600,123542462,1791,1791,1791,1791,0
20241008,115500,123542462,1791,1791,1791,1791,0
20241008,115400,123542462,1791,1791,1791,1791,0
20241008,115300,123542462,1791,1791,1791,1791,0
20241008,115200,123542462,1791,1791,1791,1791,1
20241008,115100,123540671,1787,1786,1787,1786,2
20241008,115000,123537098,1791,1791,1791,1791,1
20241008,114900,123535307,1787,1791,1791,1787,101
20241008,114800,123354420,1790,1789,1790,1787,903
20241008,114700,121738853,1790,1789,1790,1789,634
20241008,114600,120604626,1789,1784,1789,1784,16
20241008,114500,120576007,1786,1786,1786,1786,0
20241008,114400,120576007,1786,1786,1786,1786,0
20241008,114300,120576007,1786,1789,1789,1786,3
20241008,114200,120570644,1779,1779,1779,1779,72
20241008,114100,120442556,1779,1779,1779,1779,0
20241008,114000,120442556,1779,1779,1779,1779,20
20241008,113900,120406976,1779,1779,1779,1779,0
20241008,113800,120406976,1779,1779,1779,1779,0
20241008,113700,120406976,1779,1779,1779,1779,0
20241008,113600,120406976,1779,1778,1779,1778,262
20241008,113500,119940939,1790,1790,1790,1790,0
20241008,113400,119940939,1790,1790,1790,1790,0
20241008,113300,119940939,1790,1790,1790,1790,0
20241008,113200,119940939,1790,1790,1790,1790,0
20241008,113100,119940939,1790,1790,1790,1790,0
20241008,113000,119940939,1790,1790,1790,1790,1
20241008,112900,119939149,1790,1790,1790,1790,0
20241008,112800,119939149,1790,1790,1790,1790,0
20241008,112700,119939149,1790,1790,1790,1790,0
20241008,112600,119939149,1790,1790,1790,1790,0
20241008,112500,119939149,1790,1790,1790,1790,0
20241008,112400,119939149,1790,1790,1790,1790,0
20241008,112300,119939149,1790,1790,1790,1790,0
20241008,112200,119939149,1790,1790,1790,1790,2
20241008,112100,119935569,1786,1786,1786,1786,13
20241008,112000,119912351,1790,1789,1790,1789,5
20241008,111900,119903402,1789,1789,1789,1789,0
20241008,111800,119903402,1789,1784,1789,1784,1043
20241008,111700,118039204,1784,1784,1784,1784,31
20241008,111600,117983900,1784,1784,1784,1784,1
20241008,111500,117982116,1774,1776,1776,1774,310
20241008,111400,117432174,1785,1785,1785,1785,11
20241008,111300,117412539,1785,1785,1785,1785,0
20241008,111200,117412539,1785,1785,1785,1785,0
20241008,111100,117412539,1785,1785,1785,1785,0
20241008,111000,117412539,1785,1785,1785,1785,0
20241008,110900,117412539,1785,1785,1785,1785,0
20241008,110800,117412539,1785,1785,1785,1785,20
20241008,110700,117376839,1785,1785,1785,1785,437
20241008,110600,116596794,1786,1786,1786,1786,0
20241008,110500,116596794,1786,1786,1786,1786,0
20241008,110400,116596794,1786,1786,1786,1786,0
20241008,110300,116596794,1786,1786,1786,1786,0
20241008,110200,116596794,1786,1787,1787,1786,7
20241008,110100,116584291,1786,1781,1786,1781,21
20241008,110000,116546818,1780,1773,1780,1772,1783
20241008,105900,113384593,1780,1780,1780,1773,1005
20241008,105800,111602693,1774,1774,1774,1774,2077
20241008,105700,107918095,1780,1780,1780,1780,0
20241008,105600,107918095,1780,1780,1780,1780,0
20241008,105500,107918095,1780,1780,1780,1780,0
20241008,105400,107918095,1780,1780,1780,1780,0
20241008,105300,107918095,1780,1780,1780,1780,0
20241008,105200,107918095,1780,1780,1780,1780,0
20241008,105100,107918095,1780,1780,1780,1780,650
20241008,105000,106761095,1780,1780,1780,1780,4
20241008,104900,106753975,1780,1780,1780,1780,0
20241008,104800,106753975,1780,1780,1780,1780,0
20241008,104700,106753975,1780,1774,1780,1774,399
20241008,104600,106043875,1780,1780,1780,1780,0
20241008,104500,106043875,1780,1780,1780,1780,0
20241008,104400,106043875,1780,1780,1780,1780,0
20241008,104300,106043875,1780,1780,1780,1780,0
20241008,104200,106043875,1780,1780,1780,1780,466
20241008,104100,105214395,1780,1780,1780,1780,0
20241008,104000,105214395,1780,1780,1780,1780,0
20241008,103900,105214395,1780,1780,1780,1780,0
20241008,103800,105214395,1780,1780,1780,1780,0
20241008,103700,105214395,1780,1774,1780,1774,105
20241008,103600,105028113,1780,1780,1780,1780,0
20241008,103500,105028113,1780,1779,1780,1779,200
20241008,103400,104672163,1783,1783,1783,1783,0
20241008,103300,104672163,1783,1783,1783,1783,0
20241008,103200,104672163,1783,1783,1783,1783,1
20241008,103100,104670380,1783,1783,1783,1783,0
20241008,103000,104670380,1783,1783,1783,1783,0
20241008,102900,104670380,1783,1783,1783,1783,9
20241008,102800,104654333,1783,1783,1783,1783,0
20241008,102700,104654333,1783,1783,1783,1783,0
20241008,102600,104654333,1783,1783,1783,1783,0
20241008,102500,104654333,1783,1775,1784,1775,236
20241008,102400,104235383,1784,1784,1784,1784,2500
20241008,102300,99775383,1785,1785,1785,1785,0
20241008,102200,99775383,1785,1785,1785,1785,36
20241008,102100,99711123,1785,1785,1785,1785,0
20241008,102000,99711123,1785,1785,1785,1785,0
20241008,101900,99711123,1785,1775,1785,1775,123
20241008,101800,99492778,1787,1779,1787,1779,52
20241008,101700,99400247,1778,1778,1778,1778,306
20241008,101600,98856179,1778,1778,1778,1778,0
20241008,101500,98856179,1778,1778,1778,1778,0
20241008,101400,98856179,1778,1778,1778,1778,2
20241008,101300,98852623,1777,1777,1777,1777,0
20241008,101200,98852623,1777,1777,1777,1777,62
20241008,101100,98742449,1772,1772,1772,1772,0
20241008,101000,98742449,1772,1772,1772,1772,0
20241008,100900,98742449,1772,1772,1772,1772,0
20241008,100800,98742449,1772,1772,1772,1772,0
20241008,100700,98742449,1772,1772,1772,1772,67
20241008,100600,98623725,1772,1772,1772,1772,1115
20241008,100500,96647945,1778,1778,1778,1778,1
20241008,100400,96646167,1771,1771,1771,1771,0
20241008,100300,96646167,1771,1771,1771,1771,0
20241008,100200,96646167,1771,1771,1771,1771,601
20241008,100100,95581796,1779,1773,1779,1770,12358
20241008,100000,73699203,1779,1779,1779,1779,1
20241008,095900,73697424,1779,1779,1779,1779,0
20241008,095800,73697424,1779,1779,1779,1779,0
20241008,095700,73697424,1779,1779,1779,1779,0
20241008,095600,73697424,1779,1779,1779,1779,0
20241008,095500,73697424,1779,1779,1779,1779,0
20241008,095400,73697424,1779,1779,1779,1779,0
20241008,095300,73697424,1779,1779,1779,1779,0
20241008,095200,73697424,1779,1779,1779,1779,0
20241008,095100,73697424,1779,1779,1779,1779,0
20241008,095000,73697424,1779,1772,1779,1772,204
20241008,094900,73335908,1779,1779,1779,1779,1
20241008,094800,73334129,1772,1774,1774,1772,524
20241008,094700,72405297,1774,1774,1774,1774,0
20241008,094600,72405297,1774,1776,1779,1774,5609
20241008,094500,62453278,1776,1776,1776,1776,64
20241008,094400,62339614,1779,1779,1779,1779,0
20241008,094300,62339614,1779,1779,1779,1779,1
20241008,094200,62337835,1779,1776,1779,1776,408
20241008,094100,61613224,1776,1775,1776,1773,1568
20241008,094000,58832078,1776,1779,1779,1776,69
20241008,093900,58709369,1776,1779,1779,1776,1755
20241008,093800,55591956,1787,1787,1787,1787,0
20241008,093700,55591956,1787,1787,1787,1787,15
20241008,093600,55565151,1780,1780,1780,1780,0
20241008,093500,55565151,1780,1787,1787,1780,1691
20241008,093400,52555143,1780,1780,1780,1780,100
20241008,093300,52377143,1787,1781,1787,1781,490
20241008,093200,51504315,1781,1781,1781,1780,1226
20241008,093100,49320909,1782,1787,1787,1782,6783
20241008,093000,37231387,1791,1791,1791,1791,264
20241008,092900,36758563,1791,1791,1791,1791,0
20241008,092800,36758563,1791,1791,1791,1791,5
20241008,092700,36749608,1794,1794,1794,1794,0
20241008,092600,36749608,1794,1790,1794,1790,126
20241008,092500,36524060,1794,1794,1794,1794,0
20241008,092400,36524060,1794,1794,1794,1794,10
20241008,092300,36506120,1794,1790,1794,1787,27
20241008,092200,36457815,1794,1794,1794,1794,7
20241008,092100,36445257,1795,1795,1795,1795,0
20241008,092000,36445257,1795,1795,1795,1795,0
20241008,091900,36445257,1795,1795,1795,1795,0
20241008,091800,36445257,1795,1795,1795,1795,5
20241008,091700,36436282,1795,1795,1796,1795,3
20241008,091600,36430896,1796,1796,1796,1796,460
20241008,091500,35604736,1796,1796,1796,1796,1
20241008,091400,35602940,1796,1796,1796,1796,0
20241008,091300,35602940,1796,1789,1796,1789,3496
20241008,091200,29347273,1796,1796,1796,1796,10
20241008,091100,29329313,1796,1797,1798,1795,7
20241008,091000,29316739,1798,1798,1798,1798,34
20241008,090900,29255607,1798,1791,1798,1791,5
20241008,090800,29246638,1798,1793,1798,1793,362
20241008,090700,28597297,1793,1790,1793,1790,1805
20241008,090600,25363975,1790,1787,1790,1782,1428
20241008,090500,22809794,1787,1780,1787,1776,6169
20241008,090400,11847564,1780,1780,1780,1780,1
20241008,090300,11845784,1786,1786,1786,1784,103
20241008,090200,11662026,1786,1778,1786,1778,4683
20241008,090100,3334524,1786,1780,1786,1779,1353
20241008,090000,927323,1785,1786,1786,1780,369