stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,185200,872532429,1315,1315,1315,1315,8651
20241018,185100,872532429,1315,1315,1315,1315,0
20241018,185000,872532429,1315,1315,1315,1315,0
20241018,184900,872532429,1315,1315,1315,1315,0
20241018,184800,872532429,1315,1315,1315,1315,0
20241018,184700,872532429,1315,1315,1315,1315,0
20241018,184600,872532429,1315,1315,1315,1315,0
20241018,184500,872532429,1315,1315,1315,1315,0
20241018,184400,872532429,1315,1315,1315,1315,0
20241018,184300,872532429,1315,1315,1315,1315,0
20241018,184200,872532429,1315,1315,1315,1315,0
20241018,184100,872532429,1315,1315,1315,1315,0
20241018,184000,872532429,1315,1315,1315,1315,0
20241018,183900,872532429,1315,1315,1315,1315,0
20241018,183800,872532429,1315,1315,1315,1315,0
20241018,183700,872532429,1315,1315,1315,1315,0
20241018,183600,872532429,1315,1315,1315,1315,0
20241018,183500,872532429,1315,1315,1315,1315,0
20241018,183400,872532429,1315,1315,1315,1315,0
20241018,183300,872532429,1315,1315,1315,1315,0
20241018,183200,872532429,1315,1315,1315,1315,0
20241018,183100,872532429,1315,1315,1315,1315,0
20241018,183000,872532429,1315,1315,1315,1315,0
20241018,182900,872532429,1315,1315,1315,1315,0
20241018,182800,872532429,1315,1315,1315,1315,0
20241018,182700,872532429,1315,1315,1315,1315,0
20241018,182600,872532429,1315,1315,1315,1315,0
20241018,182500,872532429,1315,1315,1315,1315,0
20241018,182400,872532429,1315,1315,1315,1315,0
20241018,182300,872532429,1315,1315,1315,1315,0
20241018,182200,872532429,1315,1315,1315,1315,8651
20241018,182100,872532429,1315,1315,1315,1315,0
20241018,182000,872532429,1315,1315,1315,1315,0
20241018,181900,872532429,1315,1315,1315,1315,0
20241018,181800,872532429,1315,1315,1315,1315,0
20241018,181700,872532429,1315,1315,1315,1315,0
20241018,181600,872532429,1315,1315,1315,1315,0
20241018,181500,872532429,1315,1315,1315,1315,0
20241018,181400,872532429,1315,1315,1315,1315,0
20241018,181300,872532429,1315,1315,1315,1315,0
20241018,181200,872532429,1315,1315,1315,1315,0
20241018,181100,872532429,1315,1315,1315,1315,0
20241018,181000,872532429,1315,1315,1315,1315,0
20241018,180900,872532429,1315,1315,1315,1315,0
20241018,180800,872532429,1315,1315,1315,1315,0
20241018,180700,872532429,1315,1315,1315,1315,0
20241018,180600,872532429,1315,1315,1315,1315,0
20241018,180500,872532429,1315,1315,1315,1315,0
20241018,180400,872532429,1315,1315,1315,1315,0
20241018,180300,872532429,1315,1315,1315,1315,0
20241018,180200,872532429,1315,1315,1315,1315,0
20241018,180100,872532429,1315,1315,1315,1315,0
20241018,180000,872532429,1315,1315,1315,1315,0
20241018,175900,872532429,1315,1315,1315,1315,0
20241018,175800,872532429,1315,1315,1315,1315,0
20241018,175700,872532429,1315,1315,1315,1315,0
20241018,175600,872532429,1315,1315,1315,1315,0
20241018,175500,872532429,1315,1315,1315,1315,0
20241018,175400,872532429,1315,1315,1315,1315,0
20241018,175300,872532429,1315,1315,1315,1315,0
20241018,175200,872532429,1315,1315,1315,1315,8651
20241018,175100,872532429,1315,1315,1315,1315,0
20241018,175000,872532429,1315,1315,1315,1315,0
20241018,174900,872532429,1315,1315,1315,1315,0
20241018,174800,872532429,1315,1315,1315,1315,0
20241018,174700,872532429,1315,1315,1315,1315,0
20241018,174600,872532429,1315,1315,1315,1315,0
20241018,174500,872532429,1315,1315,1315,1315,0
20241018,174400,872532429,1315,1315,1315,1315,0
20241018,174300,872532429,1315,1315,1315,1315,0
20241018,174200,872532429,1315,1315,1315,1315,0
20241018,174100,872532429,1315,1315,1315,1315,0
20241018,174000,872532429,1315,1315,1315,1315,0
20241018,173900,872532429,1315,1315,1315,1315,0
20241018,173800,872532429,1315,1315,1315,1315,0
20241018,173700,872532429,1315,1315,1315,1315,0
20241018,173600,872532429,1315,1315,1315,1315,0
20241018,173500,872532429,1315,1315,1315,1315,0
20241018,173400,872532429,1315,1315,1315,1315,0
20241018,173300,872532429,1315,1315,1315,1315,0
20241018,173200,872532429,1315,1315,1315,1315,0
20241018,173100,872532429,1315,1315,1315,1315,0
20241018,173000,872532429,1315,1315,1315,1315,0
20241018,172900,872532429,1315,1315,1315,1315,0
20241018,172800,872532429,1315,1315,1315,1315,0
20241018,172700,872532429,1315,1315,1315,1315,0
20241018,172600,872532429,1315,1315,1315,1315,0
20241018,172500,872532429,1315,1315,1315,1315,0
20241018,172400,872532429,1315,1315,1315,1315,0
20241018,172300,872532429,1315,1315,1315,1315,0
20241018,172200,872532429,1315,1315,1315,1315,8651
20241018,172100,872532429,1315,1315,1315,1315,0
20241018,172000,872532429,1315,1315,1315,1315,0
20241018,171900,872532429,1315,1315,1315,1315,0
20241018,171800,872532429,1315,1315,1315,1315,0
20241018,171700,872532429,1315,1315,1315,1315,0
20241018,171600,872532429,1315,1315,1315,1315,0
20241018,171500,872532429,1315,1315,1315,1315,0
20241018,171400,872532429,1315,1315,1315,1315,0
20241018,171300,872532429,1315,1315,1315,1315,0
20241018,171200,872532429,1315,1315,1315,1315,0
20241018,171100,872532429,1315,1315,1315,1315,0
20241018,171000,872532429,1315,1315,1315,1315,0
20241018,170900,872532429,1315,1315,1315,1315,0
20241018,170800,872532429,1315,1315,1315,1315,0
20241018,170700,872532429,1315,1315,1315,1315,0
20241018,170600,872532429,1315,1315,1315,1315,0
20241018,170500,872532429,1315,1315,1315,1315,0
20241018,170400,872532429,1315,1315,1315,1315,0
20241018,170300,872532429,1315,1315,1315,1315,0
20241018,170200,872532429,1315,1315,1315,1315,0
20241018,170100,872532429,1315,1315,1315,1315,0
20241018,170000,872532429,1315,1315,1315,1315,0
20241018,165900,872532429,1315,1315,1315,1315,0
20241018,165800,872532429,1315,1315,1315,1315,0
20241018,165700,872532429,1315,1315,1315,1315,0
20241018,165600,872532429,1315,1315,1315,1315,0
20241018,165500,872532429,1315,1315,1315,1315,0
20241018,165400,872532429,1315,1315,1315,1315,0
20241018,165300,872532429,1315,1315,1315,1315,0
20241018,165200,872532429,1315,1315,1315,1315,8651
20241018,165100,872532429,1315,1315,1315,1315,0
20241018,165000,872532429,1315,1315,1315,1315,0
20241018,164900,872532429,1315,1315,1315,1315,0
20241018,164800,872532429,1315,1315,1315,1315,0
20241018,164700,872532429,1315,1315,1315,1315,0
20241018,164600,872532429,1315,1315,1315,1315,0
20241018,164500,872532429,1315,1315,1315,1315,0
20241018,164400,872532429,1315,1315,1315,1315,0
20241018,164300,872532429,1315,1315,1315,1315,0
20241018,164200,872532429,1315,1315,1315,1315,0
20241018,164100,872532429,1315,1315,1315,1315,0
20241018,164000,872532429,1315,1315,1315,1315,0
20241018,163900,872532429,1315,1315,1315,1315,0
20241018,163800,872532429,1315,1315,1315,1315,0
20241018,163700,872532429,1315,1315,1315,1315,0
20241018,163600,872532429,1315,1315,1315,1315,0
20241018,163500,872532429,1315,1315,1315,1315,0
20241018,163400,872532429,1315,1315,1315,1315,0
20241018,163300,872532429,1315,1315,1315,1315,0
20241018,163200,872532429,1315,1315,1315,1315,0
20241018,163100,872532429,1315,1315,1315,1315,0
20241018,163000,872532429,1315,1315,1315,1315,0
20241018,162900,872532429,1315,1315,1315,1315,0
20241018,162800,872532429,1315,1315,1315,1315,0
20241018,162700,872532429,1315,1315,1315,1315,0
20241018,162600,872532429,1315,1315,1315,1315,0
20241018,162500,872532429,1315,1315,1315,1315,0
20241018,162400,872532429,1315,1315,1315,1315,0
20241018,162300,872532429,1315,1315,1315,1315,0
20241018,162200,872532429,1315,1315,1315,1315,8651
20241018,162100,872532429,1315,1315,1315,1315,0
20241018,162000,872532429,1315,1315,1315,1315,0
20241018,161900,872532429,1315,1315,1315,1315,0
20241018,161800,872532429,1315,1315,1315,1315,0
20241018,161700,872532429,1315,1315,1315,1315,0
20241018,161600,872532429,1315,1315,1315,1315,0
20241018,161500,872532429,1315,1315,1315,1315,0
20241018,161400,872532429,1315,1315,1315,1315,0
20241018,161300,872532429,1315,1315,1315,1315,0
20241018,161200,872532429,1315,1315,1315,1315,0
20241018,161100,872532429,1315,1315,1315,1315,0
20241018,161000,872532429,1315,1315,1315,1315,0
20241018,160900,872532429,1315,1315,1315,1315,0
20241018,160800,872532429,1315,1315,1315,1315,0
20241018,160700,872532429,1315,1315,1315,1315,0
20241018,160600,872532429,1315,1315,1315,1315,0
20241018,160500,872532429,1315,1315,1315,1315,0
20241018,160400,872532429,1315,1315,1315,1315,0
20241018,160300,872532429,1315,1315,1315,1315,0
20241018,160200,872532429,1315,1315,1315,1315,0
20241018,160100,872532429,1315,1315,1315,1315,0
20241018,160000,872532429,1315,1315,1315,1315,0
20241018,155900,872532429,1315,1315,1315,1315,0
20241018,155800,872532429,1315,1315,1315,1315,0
20241018,155700,872532429,1315,1315,1315,1315,0
20241018,155600,872532429,1315,1315,1315,1315,0
20241018,155500,872532429,1315,1315,1315,1315,0
20241018,155400,872532429,1315,1315,1315,1315,0
20241018,155300,872532429,1315,1315,1315,1315,0
20241018,155200,872532429,1315,1315,1315,1315,8651
20241018,155100,872532429,1315,1315,1315,1315,0
20241018,155000,872532429,1315,1315,1315,1315,0
20241018,154900,872532429,1315,1315,1315,1315,0
20241018,154800,872532429,1315,1315,1315,1315,0
20241018,154700,872532429,1315,1315,1315,1315,0
20241018,154600,872532429,1315,1315,1315,1315,0
20241018,154500,872532429,1315,1315,1315,1315,0
20241018,154400,872532429,1315,1315,1315,1315,0
20241018,154300,872532429,1315,1315,1315,1315,0
20241018,154200,872532429,1315,1315,1315,1315,0
20241018,154100,872532429,1315,1315,1315,1315,0
20241018,154000,872532429,1315,1315,1315,1315,0
20241018,153900,872532429,1315,1315,1315,1315,0
20241018,153800,872532429,1315,1315,1315,1315,0
20241018,153700,872532429,1315,1315,1315,1315,0
20241018,153600,872532429,1315,1315,1315,1315,0
20241018,153500,872532429,1315,1315,1315,1315,0
20241018,153400,872532429,1315,1315,1315,1315,0
20241018,153300,872532429,1315,1315,1315,1315,0
20241018,153200,872532429,1315,1315,1315,1315,0
20241018,153100,872532429,1315,1315,1315,1315,0
20241018,153000,872532429,1315,1315,1315,1315,8651
20241018,152900,861156364,1317,1317,1317,1317,0
20241018,152800,861156364,1317,1317,1317,1317,0
20241018,152700,861156364,1317,1317,1317,1317,0
20241018,152600,861156364,1317,1317,1317,1317,0
20241018,152500,861156364,1317,1317,1317,1317,0
20241018,152400,861156364,1317,1317,1317,1317,0
20241018,152300,861156364,1317,1317,1317,1317,0
20241018,152200,861156364,1317,1317,1317,1317,0
20241018,152100,861156364,1317,1317,1317,1317,0
20241018,152000,861156364,1317,1317,1317,1317,0
20241018,151900,861156364,1317,1318,1319,1316,1537
20241018,151800,859133615,1319,1318,1319,1318,2001
20241018,151700,856494999,1317,1316,1317,1316,790
20241018,151600,855454792,1316,1317,1317,1316,2646
20241018,151500,851970287,1317,1317,1317,1317,10
20241018,151400,851957117,1317,1319,1319,1317,2850
20241018,151300,848203542,1319,1318,1322,1318,502
20241018,151200,847541504,1323,1317,1323,1317,637
20241018,151100,846700180,1316,1319,1320,1316,438
20241018,151000,846122922,1316,1319,1319,1316,101
20241018,150900,845989706,1312,1312,1312,1312,0
20241018,150800,845989706,1312,1319,1319,1312,7968
20241018,150700,835532511,1319,1315,1319,1312,5316
20241018,150600,828553856,1320,1316,1320,1316,2125
20241018,150500,825749555,1313,1312,1316,1312,901
20241018,150400,824564642,1311,1313,1313,1311,2368
20241018,150300,821459829,1320,1320,1320,1320,0
20241018,150200,821459829,1320,1318,1320,1318,4222
20241018,150100,815890747,1319,1318,1319,1318,2417
20241018,150000,812702944,1318,1318,1318,1318,453
20241018,145900,812105890,1319,1316,1319,1316,1596
20241018,145800,810002832,1316,1314,1316,1314,1050
20241018,145700,808621950,1314,1311,1314,1311,1420
20241018,145600,806758120,1311,1311,1311,1311,22
20241018,145500,806729278,1315,1315,1315,1315,0
20241018,145400,806729278,1315,1315,1315,1315,10
20241018,145300,806716128,1316,1316,1316,1316,0
20241018,145200,806716128,1316,1316,1316,1316,0
20241018,145100,806716128,1316,1316,1316,1316,0
20241018,145000,806716128,1316,1316,1316,1316,0
20241018,144900,806716128,1316,1316,1316,1316,0
20241018,144800,806716128,1316,1311,1316,1310,2606
20241018,144700,803300721,1311,1313,1313,1311,2250
20241018,144600,800350942,1314,1317,1317,1314,1254
20241018,144500,798701071,1317,1317,1317,1317,100
20241018,144400,798569371,1318,1318,1318,1318,500
20241018,144300,797910371,1318,1318,1318,1318,0
20241018,144200,797910371,1318,1318,1318,1318,0
20241018,144100,797910371,1318,1318,1318,1318,0
20241018,144000,797910371,1318,1318,1318,1318,37
20241018,143900,797861605,1318,1318,1318,1318,0
20241018,143800,797861605,1318,1318,1318,1318,0
20241018,143700,797861605,1318,1318,1318,1318,0
20241018,143600,797861605,1318,1318,1319,1318,801
20241018,143500,796805886,1317,1317,1317,1317,657
20241018,143400,795940617,1317,1317,1317,1317,0
20241018,143300,795940617,1317,1317,1317,1317,63
20241018,143200,795857646,1317,1317,1317,1317,0
20241018,143100,795857646,1317,1317,1317,1317,101
20241018,143000,795724629,1318,1318,1318,1318,2
20241018,142900,795721993,1318,1319,1319,1318,30
20241018,142800,795682448,1319,1318,1319,1318,3
20241018,142700,795678492,1318,1318,1318,1318,0
20241018,142600,795678492,1318,1318,1318,1318,0
20241018,142500,795678492,1318,1319,1319,1318,739
20241018,142400,794703753,1319,1319,1319,1319,303
20241018,142300,794304096,1319,1319,1319,1319,1041
20241018,142200,792931017,1319,1319,1319,1319,0
20241018,142100,792931017,1319,1319,1319,1319,0
20241018,142000,792931017,1319,1319,1319,1319,120
20241018,141900,792772737,1319,1319,1319,1319,0
20241018,141800,792772737,1319,1319,1319,1319,0
20241018,141700,792772737,1319,1318,1319,1318,40
20241018,141600,792720007,1315,1313,1315,1313,629
20241018,141500,791893002,1310,1310,1310,1310,0
20241018,141400,791893002,1310,1310,1310,1310,0
20241018,141300,791893002,1310,1310,1310,1310,500
20241018,141200,791238002,1310,1310,1310,1310,0
20241018,141100,791238002,1310,1311,1311,1310,16
20241018,141000,791217041,1311,1311,1311,1311,0
20241018,140900,791217041,1311,1311,1311,1311,0
20241018,140800,791217041,1311,1311,1311,1311,0
20241018,140700,791217041,1311,1311,1311,1311,30
20241018,140600,791177711,1313,1313,1313,1313,3
20241018,140500,791173772,1313,1313,1314,1313,103
20241018,140400,791038532,1314,1314,1314,1314,250
20241018,140300,790710032,1315,1315,1315,1315,19
20241018,140200,790685047,1315,1314,1315,1314,250
20241018,140100,790356394,1313,1313,1313,1313,427
20241018,140000,789795743,1313,1313,1313,1313,0
20241018,135900,789795743,1313,1313,1313,1313,715
20241018,135800,788856948,1313,1313,1313,1313,0
20241018,135700,788856948,1313,1313,1313,1313,0
20241018,135600,788856948,1313,1313,1313,1313,0
20241018,135500,788856948,1313,1313,1313,1311,6
20241018,135400,788849072,1313,1313,1313,1313,0
20241018,135300,788849072,1313,1313,1313,1313,1
20241018,135200,788847759,1309,1309,1309,1309,0
20241018,135100,788847759,1309,1309,1309,1309,0
20241018,135000,788847759,1309,1309,1309,1309,151
20241018,134900,788650100,1308,1308,1308,1308,0
20241018,134800,788650100,1308,1309,1309,1308,259
20241018,134700,788311321,1306,1306,1306,1306,0
20241018,134600,788311321,1306,1306,1306,1306,0
20241018,134500,788311321,1306,1306,1306,1306,0
20241018,134400,788311321,1306,1312,1312,1306,11520
20241018,134300,773248608,1314,1315,1315,1314,8
20241018,134200,773238090,1318,1318,1318,1318,1
20241018,134100,773236772,1316,1316,1316,1316,0
20241018,134000,773236772,1316,1317,1317,1316,1667
20241018,133900,771041999,1316,1316,1316,1316,105
20241018,133800,770903819,1315,1315,1315,1315,1551
20241018,133700,768864254,1317,1315,1317,1315,990
20241018,133600,767560444,1315,1315,1315,1315,2
20241018,133500,767557814,1315,1315,1315,1315,3
20241018,133400,767553869,1314,1313,1314,1313,14
20241018,133300,767535477,1313,1313,1313,1313,425
20241018,133200,766977452,1310,1311,1311,1310,1599
20241018,133100,764881263,1310,1310,1310,1310,0
20241018,133000,764881263,1310,1310,1310,1310,0
20241018,132900,764881263,1310,1310,1310,1310,9256
20241018,132800,752755903,1308,1310,1310,1308,507
20241018,132700,752091745,1310,1310,1310,1310,0
20241018,132600,752091745,1310,1310,1310,1310,186
20241018,132500,751848085,1309,1309,1309,1309,100
20241018,132400,751717185,1308,1308,1308,1308,0
20241018,132300,751717185,1308,1308,1308,1308,1000
20241018,132200,750409185,1308,1308,1308,1308,3020
20241018,132100,746459025,1308,1308,1308,1308,2040
20241018,132000,743790705,1308,1308,1308,1308,975
20241018,131900,742515405,1309,1309,1309,1309,1025
20241018,131800,741173680,1309,1310,1310,1309,470
20241018,131700,740558250,1309,1309,1309,1309,0
20241018,131600,740558250,1309,1309,1309,1309,36
20241018,131500,740511126,1308,1308,1308,1308,797
20241018,131400,739468650,1309,1311,1311,1309,6660
20241018,131300,730744253,1311,1313,1313,1311,7
20241018,131200,730735072,1313,1313,1313,1313,1
20241018,131100,730733759,1311,1311,1311,1311,1000
20241018,131000,729422759,1313,1313,1313,1311,8
20241018,130900,729412265,1313,1313,1313,1313,2
20241018,130800,729409639,1313,1313,1313,1313,0
20241018,130700,729409639,1313,1313,1313,1313,3
20241018,130600,729405700,1313,1313,1313,1313,3
20241018,130500,729401761,1310,1311,1311,1310,715
20241018,130400,728465081,1311,1311,1311,1311,1618
20241018,130300,726343883,1311,1311,1311,1311,0
20241018,130200,726343883,1311,1311,1312,1311,1600
20241018,130100,724246170,1312,1312,1312,1312,3973
20241018,130000,719033594,1312,1313,1313,1312,1243
20241018,125900,717401637,1314,1313,1314,1313,799
20241018,125800,716351761,1313,1314,1314,1313,501
20241018,125700,715693448,1313,1313,1313,1313,16
20241018,125600,715672440,1314,1314,1314,1313,98
20241018,125500,715543743,1314,1315,1315,1314,2739
20241018,125400,711943973,1315,1315,1315,1315,0
20241018,125300,711943973,1315,1315,1315,1315,102
20241018,125200,711809843,1314,1313,1314,1313,3309
20241018,125100,707464126,1313,1313,1313,1313,0
20241018,125000,707464126,1313,1313,1313,1313,456
20241018,124900,706865398,1313,1315,1315,1313,1300
20241018,124800,705157927,1317,1317,1317,1317,50
20241018,124700,705092077,1317,1317,1317,1317,0
20241018,124600,705092077,1317,1313,1317,1313,999
20241018,124500,703780186,1311,1311,1311,1311,0
20241018,124400,703780186,1311,1312,1312,1311,662
20241018,124300,702911643,1312,1314,1314,1312,5378
20241018,124200,695851879,1314,1314,1314,1314,458
20241018,124100,695250067,1314,1314,1314,1314,280
20241018,124000,694882147,1314,1314,1314,1314,375
20241018,123900,694389397,1314,1314,1314,1314,10
20241018,123800,694376257,1316,1316,1316,1316,151
20241018,123700,694177541,1317,1313,1317,1311,1243
20241018,123600,692546321,1316,1317,1317,1313,216
20241018,123500,692262666,1317,1317,1317,1317,4
20241018,123400,692257398,1317,1318,1320,1312,25589
20241018,123300,658642487,1319,1323,1323,1319,13601
20241018,123200,640686764,1323,1324,1325,1323,4578
20241018,123100,634628970,1324,1324,1324,1324,0
20241018,123000,634628970,1324,1326,1326,1324,2742
20241018,122900,630997893,1328,1328,1328,1328,0
20241018,122800,630997893,1328,1328,1328,1328,0
20241018,122700,630997893,1328,1328,1328,1328,500
20241018,122600,630333893,1328,1328,1328,1328,0
20241018,122500,630333893,1328,1328,1328,1328,0
20241018,122400,630333893,1328,1330,1330,1328,99
20241018,122300,630202324,1325,1325,1325,1325,1271
20241018,122200,628518249,1325,1325,1325,1325,0
20241018,122100,628518249,1325,1325,1325,1325,0
20241018,122000,628518249,1325,1325,1325,1325,371
20241018,121900,628026674,1325,1328,1328,1325,2794
20241018,121800,624321602,1331,1331,1331,1331,1
20241018,121700,624320271,1327,1327,1327,1327,396
20241018,121600,623794779,1331,1331,1331,1331,1
20241018,121500,623793448,1331,1331,1331,1331,1
20241018,121400,623792117,1327,1327,1327,1327,1
20241018,121300,623790790,1326,1326,1326,1326,1500
20241018,121200,621801790,1326,1327,1327,1326,3007
20241018,121100,617814408,1329,1329,1329,1329,0
20241018,121000,617814408,1329,1329,1329,1329,5
20241018,120900,617807763,1326,1326,1326,1326,310
20241018,120800,617396703,1326,1326,1326,1326,0
20241018,120700,617396703,1326,1327,1327,1326,978
20241018,120600,616099749,1327,1327,1328,1327,2075
20241018,120500,613346214,1327,1328,1328,1327,1520
20241018,120400,611328057,1328,1328,1328,1328,502
20241018,120300,610661401,1328,1328,1328,1328,200
20241018,120200,610395801,1329,1329,1329,1328,1789
20241018,120100,608019899,1328,1330,1330,1328,5720
20241018,120000,600416944,1331,1331,1331,1331,0
20241018,115900,600416944,1331,1331,1331,1331,20
20241018,115800,600390324,1331,1331,1331,1331,589
20241018,115700,599606365,1335,1335,1335,1335,1
20241018,115600,599605030,1335,1332,1335,1332,29
20241018,115500,599566399,1332,1332,1332,1332,5
20241018,115400,599559739,1331,1331,1332,1331,555
20241018,115300,598821033,1331,1332,1332,1331,503
20241018,115200,598151337,1331,1331,1331,1331,0
20241018,115100,598151337,1331,1332,1332,1331,842
20241018,115000,597029835,1332,1332,1332,1332,375
20241018,114900,596530335,1332,1335,1335,1332,994
20241018,114800,595205425,1332,1332,1332,1332,0
20241018,114700,595205425,1332,1332,1332,1332,0
20241018,114600,595205425,1332,1332,1332,1332,0
20241018,114500,595205425,1332,1336,1336,1332,4571
20241018,114400,589104528,1336,1336,1336,1336,1
20241018,114300,589103192,1337,1336,1337,1336,11
20241018,114200,589088495,1333,1333,1333,1333,448
20241018,114100,588491311,1333,1333,1333,1333,0
20241018,114000,588491311,1333,1335,1335,1333,1262
20241018,113900,586807893,1334,1338,1338,1334,5
20241018,113800,586801219,1340,1335,1340,1335,401
20241018,113700,586265879,1337,1337,1337,1337,77
20241018,113600,586162930,1341,1341,1341,1341,0
20241018,113500,586162930,1341,1341,1341,1341,596
20241018,113400,585363694,1341,1338,1341,1338,1107
20241018,113300,583881988,1337,1334,1337,1334,1423
20241018,113200,581981687,1332,1332,1334,1332,505
20241018,113100,581309007,1332,1333,1333,1332,644
20241018,113000,580451160,1333,1333,1333,1333,366
20241018,112900,579963282,1333,1332,1333,1332,11
20241018,112800,579948620,1332,1331,1332,1331,6
20241018,112700,579940633,1330,1330,1330,1330,444
20241018,112600,579350113,1331,1331,1331,1331,100
20241018,112500,579217013,1330,1330,1330,1330,57
20241018,112400,579141203,1330,1330,1330,1330,127
20241018,112300,578972293,1330,1330,1330,1329,451
20241018,112200,578372703,1330,1332,1332,1330,193
20241018,112100,578116011,1332,1329,1332,1329,142
20241018,112000,577927167,1329,1334,1334,1329,7685
20241018,111900,567699069,1334,1335,1335,1334,1741
20241018,111800,565375529,1335,1338,1338,1334,6336
20241018,111700,556906124,1344,1344,1344,1344,0
20241018,111600,556906124,1344,1347,1347,1339,1989
20241018,111500,554235978,1346,1346,1347,1346,204
20241018,111400,553961393,1348,1348,1349,1338,257
20241018,111300,553614823,1339,1341,1350,1337,2310
20241018,111200,550500844,1341,1337,1341,1337,779
20241018,111100,549458465,1337,1338,1338,1337,1047
20241018,111000,548058580,1338,1338,1338,1338,100
20241018,110900,547924780,1338,1339,1339,1338,671
20241018,110800,547026431,1339,1340,1340,1339,813
20241018,110700,545937019,1339,1341,1341,1339,2490
20241018,110600,542601751,1341,1339,1345,1339,2059
20241018,110500,539838212,1337,1338,1338,1333,6321
20241018,110400,531395602,1338,1348,1348,1338,7131
20241018,110300,521810501,1348,1349,1349,1348,1334
20241018,110200,520011385,1349,1350,1350,1349,1736
20241018,110100,517669221,1350,1352,1352,1350,6077
20241018,110000,509462602,1352,1355,1355,1352,1321
20241018,105900,507676301,1356,1358,1358,1356,3955
20241018,105800,502310244,1357,1363,1363,1357,220
20241018,105700,502011044,1363,1363,1364,1363,1545
20241018,105600,499904938,1363,1363,1364,1356,1079
20241018,105500,498433964,1363,1362,1363,1362,506
20241018,105400,497744613,1357,1357,1357,1357,1329
20241018,105300,495941160,1357,1357,1357,1357,201
20241018,105200,495668403,1363,1360,1363,1360,504
20241018,105100,494982123,1363,1356,1363,1356,1640
20241018,105000,492751032,1355,1359,1359,1355,8195
20241018,104900,481624325,1363,1362,1363,1359,126
20241018,104800,481452783,1364,1362,1364,1362,6239
20241018,104700,472949124,1363,1362,1364,1362,1018
20241018,104600,471561523,1361,1359,1361,1359,2267
20241018,104500,468478116,1359,1358,1359,1358,1130
20241018,104400,466943278,1359,1358,1359,1358,676
20241018,104300,466024972,1358,1358,1359,1357,467
20241018,104200,465390551,1357,1357,1358,1357,2301
20241018,104100,462266094,1358,1355,1358,1355,840
20241018,104000,461125919,1356,1354,1356,1353,1024
20241018,103900,459739256,1354,1352,1354,1352,58
20241018,103800,459660810,1352,1352,1352,1352,1040
20241018,103700,458254730,1352,1349,1352,1349,2672
20241018,103600,454648670,1348,1350,1350,1348,403
20241018,103500,454104824,1349,1350,1351,1349,48
20241018,103400,454040012,1355,1352,1355,1352,1779
20241018,103300,451629510,1355,1351,1355,1350,6133
20241018,103200,443328428,1347,1351,1352,1347,196
20241018,103100,443063687,1346,1348,1348,1346,3660
20241018,103000,438131419,1348,1352,1352,1348,5638
20241018,102900,430512218,1356,1354,1356,1353,8156
20241018,102800,419466564,1354,1351,1354,1351,191
20241018,102700,419208194,1351,1348,1352,1344,8441
20241018,102600,407843101,1348,1351,1352,1347,5823
20241018,102500,399984491,1351,1351,1352,1350,2530
20241018,102400,396565806,1351,1355,1358,1351,22557
20241018,102300,366035828,1360,1358,1361,1355,8481
20241018,102200,354525688,1358,1354,1362,1354,173
20241018,102100,354290533,1353,1360,1360,1352,8858
20241018,102000,342285093,1360,1365,1369,1357,11147
20241018,101900,327095342,1366,1362,1371,1359,16888
20241018,101800,303985208,1363,1357,1366,1356,13832
20241018,101700,285145578,1357,1354,1361,1354,16901
20241018,101600,262203294,1355,1357,1357,1355,3202
20241018,101500,257860827,1356,1350,1357,1350,6669
20241018,101400,248834570,1348,1348,1351,1347,1762
20241018,101300,246457116,1346,1350,1350,1346,67
20241018,101200,246366910,1350,1345,1350,1345,1482
20241018,101100,244368389,1345,1345,1345,1345,46
20241018,101000,244306519,1345,1347,1347,1345,971
20241018,100900,243000189,1346,1350,1351,1346,2681
20241018,100800,239384953,1350,1349,1351,1349,1722
20241018,100700,237060432,1351,1351,1351,1346,2641
20241018,100600,233494261,1351,1344,1356,1344,10332
20241018,100500,219544832,1344,1344,1344,1342,707
20241018,100400,218594804,1344,1344,1346,1344,7560
20241018,100300,208422316,1344,1344,1346,1341,1515
20241018,100200,206388632,1345,1343,1346,1342,28126
20241018,100100,168609038,1344,1342,1344,1340,581
20241018,100000,167828875,1342,1336,1345,1336,5246
20241018,095900,160805304,1336,1336,1336,1336,0
20241018,095800,160805304,1336,1336,1336,1336,0
20241018,095700,160805304,1336,1336,1336,1336,300
20241018,095600,160404504,1337,1337,1337,1337,1
20241018,095500,160403167,1337,1336,1337,1334,18400
20241018,095400,135850747,1335,1336,1336,1335,1573
20241018,095300,133749289,1336,1336,1336,1335,1121
20241018,095200,132251653,1335,1333,1335,1333,920
20241018,095100,131023954,1333,1334,1334,1333,588
20241018,095000,130240138,1333,1330,1333,1330,11249
20241018,094900,115257143,1331,1330,1331,1329,824
20241018,094800,114160727,1330,1328,1330,1328,960
20241018,094700,112885547,1329,1328,1329,1328,1233
20241018,094600,111247890,1329,1330,1330,1329,1773
20241018,094500,108890444,1330,1329,1331,1328,1735
20241018,094400,106582725,1330,1322,1330,1322,8312
20241018,094300,95561827,1323,1323,1323,1323,0
20241018,094200,95561827,1323,1323,1323,1323,0
20241018,094100,95561827,1323,1321,1323,1319,6204
20241018,094000,87378544,1323,1323,1323,1323,10
20241018,093900,87365314,1323,1320,1323,1320,2055
20241018,093800,84652711,1320,1320,1320,1320,946
20241018,093700,83403991,1320,1320,1320,1320,202
20241018,093600,83137351,1320,1322,1322,1320,2514
20241018,093500,79817598,1323,1322,1323,1321,34
20241018,093400,79772678,1322,1322,1322,1321,88
20241018,093300,79656419,1322,1320,1322,1319,7
20241018,093200,79647178,1323,1323,1323,1323,9
20241018,093100,79635271,1323,1323,1323,1323,35
20241018,093000,79588966,1323,1318,1323,1318,722
20241018,092900,78637335,1318,1318,1318,1318,0
20241018,092800,78637335,1318,1318,1318,1318,0
20241018,092700,78637335,1318,1318,1318,1318,100
20241018,092600,78505535,1323,1323,1323,1323,300
20241018,092500,78108635,1324,1318,1324,1318,1776
20241018,092400,75767861,1312,1312,1312,1312,0
20241018,092300,75767861,1312,1312,1312,1312,0
20241018,092200,75767861,1312,1315,1315,1312,3193
20241018,092100,71572612,1316,1320,1320,1315,7435
20241018,092000,61780832,1320,1320,1320,1319,201
20241018,091900,61515711,1318,1320,1320,1317,4180
20241018,091800,56003037,1320,1321,1321,1320,951
20241018,091700,54746777,1322,1322,1322,1322,1355
20241018,091600,52955467,1327,1327,1327,1327,100
20241018,091500,52822767,1327,1325,1327,1325,12
20241018,091400,52806865,1321,1327,1327,1321,3950
20241018,091300,47571027,1329,1327,1329,1327,102
20241018,091200,47435669,1327,1326,1327,1326,351
20241018,091100,46970242,1329,1329,1329,1329,0
20241018,091000,46970242,1329,1326,1329,1326,1771
20241018,090900,44618296,1328,1328,1328,1328,4975
20241018,090800,38011496,1328,1328,1328,1328,757
20241018,090700,37006200,1328,1329,1329,1328,2747
20241018,090600,33357128,1329,1328,1329,1328,1139
20241018,090500,31844485,1328,1326,1328,1325,272
20241018,090400,31483828,1325,1324,1325,1324,247
20241018,090300,31156555,1324,1324,1324,1324,1764
20241018,090200,28821019,1324,1324,1324,1323,7579
20241018,090100,18788895,1325,1323,1328,1323,7870
20241018,090000,8374744,1322,1319,1322,1319,5346