stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,185200,195414010,1278,1278,1278,1278,2062
20241028,185100,195414010,1278,1278,1278,1278,0
20241028,185000,195414010,1278,1278,1278,1278,0
20241028,184900,195414010,1278,1278,1278,1278,0
20241028,184800,195414010,1278,1278,1278,1278,0
20241028,184700,195414010,1278,1278,1278,1278,0
20241028,184600,195414010,1278,1278,1278,1278,0
20241028,184500,195414010,1278,1278,1278,1278,0
20241028,184400,195414010,1278,1278,1278,1278,0
20241028,184300,195414010,1278,1278,1278,1278,0
20241028,184200,195414010,1278,1278,1278,1278,0
20241028,184100,195414010,1278,1278,1278,1278,0
20241028,184000,195414010,1278,1278,1278,1278,0
20241028,183900,195414010,1278,1278,1278,1278,0
20241028,183800,195414010,1278,1278,1278,1278,0
20241028,183700,195414010,1278,1278,1278,1278,0
20241028,183600,195414010,1278,1278,1278,1278,0
20241028,183500,195414010,1278,1278,1278,1278,0
20241028,183400,195414010,1278,1278,1278,1278,0
20241028,183300,195414010,1278,1278,1278,1278,0
20241028,183200,195414010,1278,1278,1278,1278,0
20241028,183100,195414010,1278,1278,1278,1278,0
20241028,183000,195414010,1278,1278,1278,1278,0
20241028,182900,195414010,1278,1278,1278,1278,0
20241028,182800,195414010,1278,1278,1278,1278,0
20241028,182700,195414010,1278,1278,1278,1278,0
20241028,182600,195414010,1278,1278,1278,1278,0
20241028,182500,195414010,1278,1278,1278,1278,0
20241028,182400,195414010,1278,1278,1278,1278,0
20241028,182300,195414010,1278,1278,1278,1278,0
20241028,182200,195414010,1278,1278,1278,1278,2062
20241028,182100,195414010,1278,1278,1278,1278,0
20241028,182000,195414010,1278,1278,1278,1278,0
20241028,181900,195414010,1278,1278,1278,1278,0
20241028,181800,195414010,1278,1278,1278,1278,0
20241028,181700,195414010,1278,1278,1278,1278,0
20241028,181600,195414010,1278,1278,1278,1278,0
20241028,181500,195414010,1278,1278,1278,1278,0
20241028,181400,195414010,1278,1278,1278,1278,0
20241028,181300,195414010,1278,1278,1278,1278,0
20241028,181200,195414010,1278,1278,1278,1278,0
20241028,181100,195414010,1278,1278,1278,1278,0
20241028,181000,195414010,1278,1278,1278,1278,0
20241028,180900,195414010,1278,1278,1278,1278,0
20241028,180800,195414010,1278,1278,1278,1278,0
20241028,180700,195414010,1278,1278,1278,1278,0
20241028,180600,195414010,1278,1278,1278,1278,0
20241028,180500,195414010,1278,1278,1278,1278,0
20241028,180400,195414010,1278,1278,1278,1278,0
20241028,180300,195414010,1278,1278,1278,1278,0
20241028,180200,195414010,1278,1278,1278,1278,0
20241028,180100,195414010,1278,1278,1278,1278,0
20241028,180000,195414010,1278,1278,1278,1278,0
20241028,175900,195414010,1278,1278,1278,1278,0
20241028,175800,195414010,1278,1278,1278,1278,0
20241028,175700,195414010,1278,1278,1278,1278,0
20241028,175600,195414010,1278,1278,1278,1278,0
20241028,175500,195414010,1278,1278,1278,1278,0
20241028,175400,195414010,1278,1278,1278,1278,0
20241028,175300,195414010,1278,1278,1278,1278,0
20241028,175200,195414010,1278,1278,1278,1278,2062
20241028,175100,195414010,1278,1278,1278,1278,0
20241028,175000,195414010,1278,1278,1278,1278,0
20241028,174900,195414010,1278,1278,1278,1278,0
20241028,174800,195414010,1278,1278,1278,1278,0
20241028,174700,195414010,1278,1278,1278,1278,0
20241028,174600,195414010,1278,1278,1278,1278,0
20241028,174500,195414010,1278,1278,1278,1278,0
20241028,174400,195414010,1278,1278,1278,1278,0
20241028,174300,195414010,1278,1278,1278,1278,0
20241028,174200,195414010,1278,1278,1278,1278,0
20241028,174100,195414010,1278,1278,1278,1278,0
20241028,174000,195414010,1278,1278,1278,1278,0
20241028,173900,195414010,1278,1278,1278,1278,0
20241028,173800,195414010,1278,1278,1278,1278,0
20241028,173700,195414010,1278,1278,1278,1278,0
20241028,173600,195414010,1278,1278,1278,1278,0
20241028,173500,195414010,1278,1278,1278,1278,0
20241028,173400,195414010,1278,1278,1278,1278,0
20241028,173300,195414010,1278,1278,1278,1278,0
20241028,173200,195414010,1278,1278,1278,1278,0
20241028,173100,195414010,1278,1278,1278,1278,0
20241028,173000,195414010,1278,1278,1278,1278,0
20241028,172900,195414010,1278,1278,1278,1278,0
20241028,172800,195414010,1278,1278,1278,1278,0
20241028,172700,195414010,1278,1278,1278,1278,0
20241028,172600,195414010,1278,1278,1278,1278,0
20241028,172500,195414010,1278,1278,1278,1278,0
20241028,172400,195414010,1278,1278,1278,1278,0
20241028,172300,195414010,1278,1278,1278,1278,0
20241028,172200,195414010,1278,1278,1278,1278,2062
20241028,172100,195414010,1278,1278,1278,1278,0
20241028,172000,195414010,1278,1278,1278,1278,0
20241028,171900,195414010,1278,1278,1278,1278,0
20241028,171800,195414010,1278,1278,1278,1278,0
20241028,171700,195414010,1278,1278,1278,1278,0
20241028,171600,195414010,1278,1278,1278,1278,0
20241028,171500,195414010,1278,1278,1278,1278,0
20241028,171400,195414010,1278,1278,1278,1278,0
20241028,171300,195414010,1278,1278,1278,1278,0
20241028,171200,195414010,1278,1278,1278,1278,0
20241028,171100,195414010,1278,1278,1278,1278,0
20241028,171000,195414010,1278,1278,1278,1278,0
20241028,170900,195414010,1278,1278,1278,1278,0
20241028,170800,195414010,1278,1278,1278,1278,0
20241028,170700,195414010,1278,1278,1278,1278,0
20241028,170600,195414010,1278,1278,1278,1278,0
20241028,170500,195414010,1278,1278,1278,1278,0
20241028,170400,195414010,1278,1278,1278,1278,0
20241028,170300,195414010,1278,1278,1278,1278,0
20241028,170200,195414010,1278,1278,1278,1278,0
20241028,170100,195414010,1278,1278,1278,1278,0
20241028,170000,195414010,1278,1278,1278,1278,0
20241028,165900,195414010,1278,1278,1278,1278,0
20241028,165800,195414010,1278,1278,1278,1278,0
20241028,165700,195414010,1278,1278,1278,1278,0
20241028,165600,195414010,1278,1278,1278,1278,0
20241028,165500,195414010,1278,1278,1278,1278,0
20241028,165400,195414010,1278,1278,1278,1278,0
20241028,165300,195414010,1278,1278,1278,1278,0
20241028,165200,195414010,1278,1278,1278,1278,2062
20241028,165100,195414010,1278,1278,1278,1278,0
20241028,165000,195414010,1278,1278,1278,1278,0
20241028,164900,195414010,1278,1278,1278,1278,0
20241028,164800,195414010,1278,1278,1278,1278,0
20241028,164700,195414010,1278,1278,1278,1278,0
20241028,164600,195414010,1278,1278,1278,1278,0
20241028,164500,195414010,1278,1278,1278,1278,0
20241028,164400,195414010,1278,1278,1278,1278,0
20241028,164300,195414010,1278,1278,1278,1278,0
20241028,164200,195414010,1278,1278,1278,1278,0
20241028,164100,195414010,1278,1278,1278,1278,0
20241028,164000,195414010,1278,1278,1278,1278,0
20241028,163900,195414010,1278,1278,1278,1278,0
20241028,163800,195414010,1278,1278,1278,1278,0
20241028,163700,195414010,1278,1278,1278,1278,0
20241028,163600,195414010,1278,1278,1278,1278,0
20241028,163500,195414010,1278,1278,1278,1278,0
20241028,163400,195414010,1278,1278,1278,1278,0
20241028,163300,195414010,1278,1278,1278,1278,0
20241028,163200,195414010,1278,1278,1278,1278,0
20241028,163100,195414010,1278,1278,1278,1278,0
20241028,163000,195414010,1278,1278,1278,1278,0
20241028,162900,195414010,1278,1278,1278,1278,0
20241028,162800,195414010,1278,1278,1278,1278,0
20241028,162700,195414010,1278,1278,1278,1278,0
20241028,162600,195414010,1278,1278,1278,1278,0
20241028,162500,195414010,1278,1278,1278,1278,0
20241028,162400,195414010,1278,1278,1278,1278,0
20241028,162300,195414010,1278,1278,1278,1278,0
20241028,162200,195414010,1278,1278,1278,1278,2062
20241028,162100,195414010,1278,1278,1278,1278,0
20241028,162000,195414010,1278,1278,1278,1278,0
20241028,161900,195414010,1278,1278,1278,1278,0
20241028,161800,195414010,1278,1278,1278,1278,0
20241028,161700,195414010,1278,1278,1278,1278,0
20241028,161600,195414010,1278,1278,1278,1278,0
20241028,161500,195414010,1278,1278,1278,1278,0
20241028,161400,195414010,1278,1278,1278,1278,0
20241028,161300,195414010,1278,1278,1278,1278,0
20241028,161200,195414010,1278,1278,1278,1278,0
20241028,161100,195414010,1278,1278,1278,1278,0
20241028,161000,195414010,1278,1278,1278,1278,0
20241028,160900,195414010,1278,1278,1278,1278,0
20241028,160800,195414010,1278,1278,1278,1278,0
20241028,160700,195414010,1278,1278,1278,1278,0
20241028,160600,195414010,1278,1278,1278,1278,0
20241028,160500,195414010,1278,1278,1278,1278,0
20241028,160400,195414010,1278,1278,1278,1278,0
20241028,160300,195414010,1278,1278,1278,1278,0
20241028,160200,195414010,1278,1278,1278,1278,0
20241028,160100,195414010,1278,1278,1278,1278,0
20241028,160000,195414010,1278,1278,1278,1278,0
20241028,155900,195414010,1278,1278,1278,1278,0
20241028,155800,195414010,1278,1278,1278,1278,0
20241028,155700,195414010,1278,1278,1278,1278,0
20241028,155600,195414010,1278,1278,1278,1278,0
20241028,155500,195414010,1278,1278,1278,1278,0
20241028,155400,195414010,1278,1278,1278,1278,0
20241028,155300,195414010,1278,1278,1278,1278,0
20241028,155200,195414010,1278,1278,1278,1278,2062
20241028,155100,195414010,1278,1278,1278,1278,0
20241028,155000,195414010,1278,1278,1278,1278,0
20241028,154900,195414010,1278,1278,1278,1278,0
20241028,154800,195414010,1278,1278,1278,1278,0
20241028,154700,195414010,1278,1278,1278,1278,0
20241028,154600,195414010,1278,1278,1278,1278,0
20241028,154500,195414010,1278,1278,1278,1278,0
20241028,154400,195414010,1278,1278,1278,1278,0
20241028,154300,195414010,1278,1278,1278,1278,0
20241028,154200,195414010,1278,1278,1278,1278,0
20241028,154100,195414010,1278,1278,1278,1278,0
20241028,154000,195414010,1278,1278,1278,1278,0
20241028,153900,195414010,1278,1278,1278,1278,0
20241028,153800,195414010,1278,1278,1278,1278,0
20241028,153700,195414010,1278,1278,1278,1278,0
20241028,153600,195414010,1278,1278,1278,1278,0
20241028,153500,195414010,1278,1278,1278,1278,0
20241028,153400,195414010,1278,1278,1278,1278,0
20241028,153300,195414010,1278,1278,1278,1278,0
20241028,153200,195414010,1278,1278,1278,1278,0
20241028,153100,195414010,1278,1278,1278,1278,0
20241028,153000,195414010,1278,1278,1278,1278,2062
20241028,152900,192778774,1271,1271,1271,1271,0
20241028,152800,192778774,1271,1271,1271,1271,0
20241028,152700,192778774,1271,1271,1271,1271,0
20241028,152600,192778774,1271,1271,1271,1271,0
20241028,152500,192778774,1271,1271,1271,1271,0
20241028,152400,192778774,1271,1271,1271,1271,0
20241028,152300,192778774,1271,1271,1271,1271,0
20241028,152200,192778774,1271,1271,1271,1271,0
20241028,152100,192778774,1271,1271,1271,1271,0
20241028,152000,192778774,1271,1271,1271,1271,0
20241028,151900,192778774,1271,1272,1273,1270,255
20241028,151800,192454416,1272,1272,1272,1272,2
20241028,151700,192451872,1276,1276,1276,1276,0
20241028,151600,192451872,1276,1275,1276,1275,2
20241028,151500,192449321,1269,1276,1276,1269,603
20241028,151400,191682043,1276,1276,1276,1276,5
20241028,151300,191675663,1276,1276,1276,1276,6
20241028,151200,191668007,1276,1276,1276,1276,46
20241028,151100,191609311,1276,1276,1277,1276,19
20241028,151000,191585066,1276,1276,1277,1276,82
20241028,150900,191480433,1276,1277,1277,1276,4
20241028,150800,191475327,1276,1276,1276,1276,1
20241028,150700,191474051,1277,1276,1277,1276,3102
20241028,150600,187512847,1276,1276,1276,1276,0
20241028,150500,187512847,1276,1276,1276,1276,0
20241028,150400,187512847,1276,1277,1277,1276,102
20241028,150300,187382694,1278,1277,1278,1276,612
20241028,150200,186600771,1276,1276,1276,1276,1009
20241028,150100,185313287,1278,1278,1278,1278,0
20241028,150000,185313287,1278,1276,1278,1276,287
20241028,145900,184946831,1273,1273,1273,1273,0
20241028,145800,184946831,1273,1276,1276,1273,98
20241028,145700,184822068,1276,1276,1276,1276,0
20241028,145600,184822068,1276,1276,1276,1276,2
20241028,145500,184819516,1276,1272,1276,1271,327
20241028,145400,184403878,1271,1275,1275,1271,817
20241028,145300,183363002,1275,1275,1275,1275,12
20241028,145200,183347702,1275,1274,1275,1274,173
20241028,145100,183127295,1274,1273,1274,1273,14
20241028,145000,183109460,1274,1269,1274,1269,31
20241028,144900,183070041,1265,1268,1268,1265,1750
20241028,144800,180855793,1267,1270,1270,1267,900
20241028,144700,179714627,1269,1271,1271,1269,5308
20241028,144600,172968300,1270,1270,1270,1270,0
20241028,144500,172968300,1270,1276,1276,1270,902
20241028,144400,171822703,1277,1277,1277,1277,0
20241028,144300,171822703,1277,1277,1277,1277,3
20241028,144200,171818872,1277,1278,1278,1277,4
20241028,144100,171813763,1269,1269,1269,1269,0
20241028,144000,171813763,1269,1271,1278,1269,1003
20241028,143900,170540415,1271,1272,1272,1271,160
20241028,143800,170337050,1272,1271,1272,1271,680
20241028,143700,169472270,1279,1272,1279,1271,162
20241028,143600,169266350,1279,1272,1279,1271,151
20241028,143500,169074365,1272,1273,1274,1272,200
20241028,143400,168819855,1280,1279,1280,1273,505
20241028,143300,168174152,1272,1275,1275,1272,704
20241028,143200,167277748,1275,1279,1279,1275,210
20241028,143100,167009851,1279,1279,1279,1279,1
20241028,143000,167008572,1280,1280,1280,1280,0
20241028,142900,167008572,1280,1279,1280,1279,3
20241028,142800,167004733,1280,1280,1280,1280,100
20241028,142700,166876733,1280,1280,1280,1280,3
20241028,142600,166872893,1280,1280,1280,1280,106
20241028,142500,166737213,1280,1280,1280,1280,0
20241028,142400,166737213,1280,1280,1280,1280,11
20241028,142300,166723133,1280,1280,1280,1280,8
20241028,142200,166712893,1281,1280,1281,1280,3
20241028,142100,166709051,1281,1281,1281,1281,0
20241028,142000,166709051,1281,1281,1281,1281,3
20241028,141900,166705208,1281,1281,1281,1281,2
20241028,141800,166702646,1277,1277,1277,1277,547
20241028,141700,166004127,1277,1278,1278,1277,1752
20241028,141600,163766821,1282,1282,1282,1282,103
20241028,141500,163634775,1282,1282,1282,1282,0
20241028,141400,163634775,1282,1282,1282,1282,3
20241028,141300,163630929,1274,1279,1279,1274,879
20241028,141200,162510943,1279,1279,1279,1279,2
20241028,141100,162508385,1280,1280,1280,1280,4
20241028,141000,162503265,1281,1281,1281,1281,4
20241028,140900,162498141,1281,1281,1281,1281,2
20241028,140800,162495579,1280,1280,1280,1280,1
20241028,140700,162494299,1280,1280,1280,1280,6
20241028,140600,162486619,1280,1280,1280,1280,3
20241028,140500,162482779,1280,1280,1280,1280,0
20241028,140400,162482779,1280,1281,1281,1280,11
20241028,140300,162468689,1281,1281,1281,1281,1
20241028,140200,162467408,1280,1281,1281,1280,11
20241028,140100,162453318,1281,1281,1281,1281,103
20241028,140000,162321375,1281,1281,1281,1281,3
20241028,135900,162317532,1281,1281,1281,1281,2
20241028,135800,162314970,1281,1281,1281,1281,0
20241028,135700,162314970,1281,1281,1281,1281,0
20241028,135600,162314970,1281,1281,1281,1281,3
20241028,135500,162311127,1281,1282,1282,1281,6
20241028,135400,162303437,1283,1283,1283,1283,5
20241028,135300,162297022,1283,1283,1283,1283,13
20241028,135200,162280343,1282,1282,1282,1282,0
20241028,135100,162280343,1282,1283,1283,1282,11
20241028,135000,162266233,1280,1280,1280,1280,0
20241028,134900,162266233,1280,1280,1280,1280,0
20241028,134800,162266233,1280,1278,1280,1278,1180
20241028,134700,160756221,1278,1278,1278,1278,0
20241028,134600,160756221,1278,1278,1278,1278,4
20241028,134500,160751109,1278,1278,1278,1278,0
20241028,134400,160751109,1278,1277,1278,1277,5
20241028,134300,160744720,1275,1275,1275,1275,2000
20241028,134200,158194720,1277,1277,1277,1277,1
20241028,134100,158193443,1277,1277,1277,1277,3
20241028,134000,158189612,1270,1277,1277,1270,801
20241028,133900,157170333,1277,1277,1277,1277,2
20241028,133800,157167779,1276,1277,1277,1276,125
20241028,133700,157008177,1277,1277,1277,1277,4
20241028,133600,157003069,1277,1277,1277,1277,5
20241028,133500,156996684,1277,1277,1277,1277,7
20241028,133400,156987745,1276,1276,1276,1276,1
20241028,133300,156986469,1277,1276,1277,1276,3
20241028,133200,156982639,1276,1276,1276,1276,0
20241028,133100,156982639,1276,1277,1277,1276,8
20241028,133000,156972424,1276,1276,1277,1276,2240
20241028,132900,154111946,1276,1276,1276,1276,0
20241028,132800,154111946,1276,1277,1277,1276,12
20241028,132700,154096624,1277,1278,1278,1277,5
20241028,132600,154090235,1277,1278,1278,1277,4
20241028,132500,154085124,1278,1277,1278,1277,8
20241028,132400,154074902,1278,1278,1278,1278,0
20241028,132300,154074902,1278,1277,1278,1277,3
20241028,132200,154071069,1278,1278,1278,1278,0
20241028,132100,154071069,1278,1278,1278,1278,3
20241028,132000,154067235,1268,1268,1268,1268,0
20241028,131900,154067235,1268,1279,1279,1268,2000
20241028,131800,151524502,1280,1280,1280,1280,2
20241028,131700,151521942,1280,1280,1280,1280,3
20241028,131600,151518102,1280,1280,1280,1280,4
20241028,131500,151512982,1279,1279,1279,1279,1
20241028,131400,151511703,1276,1276,1276,1276,432
20241028,131300,150960471,1275,1275,1275,1275,0
20241028,131200,150960471,1275,1282,1282,1275,14
20241028,131100,150942561,1282,1282,1282,1282,2
20241028,131000,150939997,1283,1283,1283,1283,3
20241028,130900,150936148,1283,1283,1283,1283,2
20241028,130800,150933582,1282,1283,1283,1282,15
20241028,130700,150914349,1283,1283,1283,1283,2
20241028,130600,150911783,1281,1283,1283,1281,15
20241028,130500,150892564,1283,1283,1283,1283,3
20241028,130400,150888715,1283,1283,1283,1283,3
20241028,130300,150884866,1283,1283,1283,1283,0
20241028,130200,150884866,1283,1283,1283,1283,3
20241028,130100,150881017,1283,1279,1283,1279,1000
20241028,130000,149598740,1279,1279,1279,1279,1
20241028,125900,149597461,1279,1279,1279,1279,3
20241028,125800,149593624,1279,1278,1279,1274,288
20241028,125700,149226571,1279,1279,1279,1279,7
20241028,125600,149217618,1279,1279,1279,1279,0
20241028,125500,149217618,1279,1279,1279,1279,0
20241028,125400,149217618,1279,1279,1279,1279,3
20241028,125300,149213781,1279,1279,1279,1279,0
20241028,125200,149213781,1279,1279,1279,1279,3
20241028,125100,149209944,1274,1277,1277,1274,477
20241028,125000,148602009,1279,1281,1281,1279,33
20241028,124900,148559777,1281,1281,1281,1281,9
20241028,124800,148548248,1281,1281,1281,1281,2
20241028,124700,148545686,1281,1281,1281,1281,3
20241028,124600,148541843,1281,1281,1281,1281,2
20241028,124500,148539281,1281,1281,1281,1281,2
20241028,124400,148536719,1280,1281,1281,1280,4
20241028,124300,148531596,1281,1282,1282,1281,5
20241028,124200,148525188,1282,1282,1282,1282,0
20241028,124100,148525188,1282,1282,1282,1282,3
20241028,124000,148521342,1282,1282,1282,1282,7
20241028,123900,148512368,1283,1283,1283,1283,3
20241028,123800,148508519,1279,1280,1280,1279,489
20241028,123700,147882763,1280,1281,1281,1280,50
20241028,123600,147818761,1283,1283,1283,1283,11
20241028,123500,147804648,1283,1283,1283,1283,0
20241028,123400,147804648,1283,1283,1283,1283,11
20241028,123300,147790535,1282,1283,1283,1282,4
20241028,123200,147785405,1284,1284,1284,1284,5
20241028,123100,147778985,1283,1283,1283,1283,2
20241028,123000,147776419,1282,1282,1282,1282,0
20241028,122900,147776419,1282,1282,1282,1282,2
20241028,122800,147773855,1282,1282,1282,1282,6
20241028,122700,147766163,1284,1284,1284,1284,0
20241028,122600,147766163,1284,1281,1284,1280,22
20241028,122500,147737949,1284,1284,1284,1284,0
20241028,122400,147737949,1284,1284,1284,1284,7
20241028,122300,147728961,1284,1284,1284,1284,11
20241028,122200,147714837,1285,1284,1285,1284,3
20241028,122100,147710984,1284,1284,1284,1284,3
20241028,122000,147707132,1284,1284,1284,1284,2
20241028,121900,147704564,1285,1285,1285,1285,0
20241028,121800,147704564,1285,1285,1285,1285,3
20241028,121700,147700709,1286,1286,1286,1286,23
20241028,121600,147671131,1280,1286,1286,1280,26
20241028,121500,147637831,1286,1286,1286,1286,0
20241028,121400,147637831,1286,1286,1286,1286,3
20241028,121300,147633973,1280,1281,1281,1280,1868
20241028,121200,145242927,1286,1286,1286,1286,500
20241028,121100,144599927,1286,1286,1286,1286,3
20241028,121000,144596069,1279,1286,1286,1279,32
20241028,120900,144555067,1286,1286,1286,1286,0
20241028,120800,144555067,1286,1286,1286,1286,3
20241028,120700,144551209,1286,1286,1286,1286,0
20241028,120600,144551209,1286,1285,1286,1284,4003
20241028,120500,139403669,1286,1282,1286,1282,800
20241028,120400,138376358,1282,1280,1282,1278,5278
20241028,120300,131610972,1279,1279,1279,1279,230
20241028,120200,131316802,1279,1279,1279,1279,5
20241028,120100,131310407,1279,1279,1279,1279,3
20241028,120000,131306570,1278,1278,1278,1278,111
20241028,115900,131164712,1279,1279,1279,1279,2
20241028,115800,131162154,1279,1279,1279,1279,3
20241028,115700,131158317,1279,1279,1279,1279,2
20241028,115600,131155759,1279,1278,1279,1278,407
20241028,115500,130635606,1279,1279,1279,1279,3
20241028,115400,130631769,1279,1279,1279,1279,2
20241028,115300,130629211,1279,1278,1279,1278,2222
20241028,115200,127789492,1279,1279,1279,1279,3
20241028,115100,127785655,1279,1279,1279,1278,614
20241028,115000,127000849,1279,1278,1279,1278,844
20241028,114900,125922215,1279,1279,1279,1279,2
20241028,114800,125919657,1279,1279,1279,1279,3
20241028,114700,125915820,1277,1279,1279,1277,5
20241028,114600,125909429,1278,1278,1278,1278,27
20241028,114500,125874923,1278,1279,1279,1278,16
20241028,114400,125854471,1278,1278,1278,1278,0
20241028,114300,125854471,1278,1279,1279,1278,4
20241028,114200,125849357,1279,1279,1279,1279,3
20241028,114100,125845520,1279,1279,1279,1279,0
20241028,114000,125845520,1279,1279,1279,1279,3
20241028,113900,125841683,1279,1279,1279,1279,0
20241028,113800,125841683,1279,1279,1279,1279,1
20241028,113700,125840404,1279,1274,1279,1274,2357
20241028,113600,122831518,1274,1275,1275,1274,6
20241028,113500,122823870,1275,1277,1277,1275,11
20241028,113400,122809833,1278,1278,1278,1278,0
20241028,113300,122809833,1278,1278,1278,1278,0
20241028,113200,122809833,1278,1271,1278,1271,17389
20241028,113100,100650149,1271,1271,1271,1271,500
20241028,113000,100014649,1264,1271,1271,1264,436
20241028,112900,99461805,1271,1271,1271,1271,0
20241028,112800,99461805,1271,1271,1271,1271,4
20241028,112700,99456721,1270,1270,1270,1270,0
20241028,112600,99456721,1270,1270,1270,1270,384
20241028,112500,98969041,1270,1270,1270,1270,9
20241028,112400,98957611,1270,1270,1270,1270,2
20241028,112300,98955071,1270,1270,1270,1270,2
20241028,112200,98952531,1270,1270,1270,1270,3
20241028,112100,98948721,1270,1270,1270,1270,2
20241028,112000,98946181,1270,1270,1270,1270,5
20241028,111900,98939831,1270,1270,1270,1270,5
20241028,111800,98933481,1270,1270,1270,1270,0
20241028,111700,98933481,1270,1270,1270,1270,105
20241028,111600,98800131,1270,1270,1270,1270,12
20241028,111500,98784891,1270,1270,1270,1270,0
20241028,111400,98784891,1270,1270,1270,1270,13
20241028,111300,98768381,1270,1270,1270,1270,0
20241028,111200,98768381,1270,1270,1270,1270,1305
20241028,111100,97111031,1270,1270,1270,1270,5
20241028,111000,97104681,1270,1270,1270,1270,1004
20241028,110900,95829601,1270,1270,1270,1270,1008
20241028,110800,94549441,1270,1270,1270,1270,27
20241028,110700,94515151,1270,1270,1270,1270,2
20241028,110600,94512611,1270,1270,1270,1270,50
20241028,110500,94449111,1270,1270,1270,1270,0
20241028,110400,94449111,1270,1271,1271,1270,96
20241028,110300,94327102,1271,1271,1271,1271,4
20241028,110200,94322018,1271,1271,1271,1271,7
20241028,110100,94313121,1271,1271,1271,1271,0
20241028,110000,94313121,1271,1271,1271,1271,2
20241028,105900,94310579,1271,1271,1271,1271,3
20241028,105800,94306766,1271,1271,1271,1271,0
20241028,105700,94306766,1271,1271,1271,1271,0
20241028,105600,94306766,1271,1271,1271,1271,3
20241028,105500,94302953,1271,1270,1271,1270,1801
20241028,105400,92013885,1270,1270,1270,1270,3
20241028,105300,92010075,1260,1271,1271,1260,155
20241028,105200,91814563,1271,1271,1271,1271,0
20241028,105100,91814563,1271,1271,1271,1271,4
20241028,105000,91809479,1271,1270,1271,1270,101
20241028,104900,91681208,1270,1270,1270,1270,94
20241028,104800,91561828,1270,1269,1270,1269,7
20241028,104700,91552939,1268,1269,1269,1268,2
20241028,104600,91550402,1271,1271,1271,1271,2
20241028,104500,91547860,1271,1271,1271,1271,0
20241028,104400,91547860,1271,1270,1271,1264,5055
20241028,104300,85153243,1263,1269,1269,1263,1011
20241028,104200,83872406,1270,1270,1270,1270,2
20241028,104100,83869866,1270,1270,1270,1270,2
20241028,104000,83867326,1270,1270,1270,1270,0
20241028,103900,83867326,1270,1270,1270,1270,0
20241028,103800,83867326,1270,1269,1270,1269,106
20241028,103700,83732806,1270,1270,1270,1270,2
20241028,103600,83730266,1269,1269,1269,1269,12
20241028,103500,83715038,1268,1268,1268,1268,1
20241028,103400,83713770,1263,1263,1263,1263,0
20241028,103300,83713770,1263,1263,1263,1263,0
20241028,103200,83713770,1263,1265,1265,1263,200
20241028,103100,83461007,1262,1262,1262,1262,0
20241028,103000,83461007,1262,1272,1272,1261,3141
20241028,102900,79495790,1272,1272,1272,1272,0
20241028,102800,79495790,1272,1272,1272,1272,50
20241028,102700,79432190,1272,1272,1272,1272,0
20241028,102600,79432190,1272,1272,1272,1272,25
20241028,102500,79400390,1272,1272,1272,1272,0
20241028,102400,79400390,1272,1272,1272,1272,411
20241028,102300,78877598,1272,1272,1272,1272,0
20241028,102200,78877598,1272,1272,1272,1272,395
20241028,102100,78375158,1273,1273,1273,1273,80
20241028,102000,78273318,1273,1274,1274,1273,124
20241028,101900,78115464,1273,1273,1273,1273,4
20241028,101800,78110372,1274,1274,1274,1274,0
20241028,101700,78110372,1274,1274,1274,1274,21
20241028,101600,78083618,1273,1272,1273,1272,7517
20241028,101500,68514514,1272,1273,1273,1272,1922
20241028,101400,66067809,1274,1274,1275,1274,100
20241028,101300,65940389,1275,1275,1275,1274,320
20241028,101200,65532429,1275,1273,1275,1273,5855
20241028,101100,58068773,1273,1273,1273,1273,20
20241028,101000,58043313,1273,1272,1273,1272,649
20241028,100900,57217256,1268,1269,1269,1268,2247
20241028,100800,54366007,1272,1272,1272,1272,60
20241028,100700,54289687,1272,1272,1272,1272,20
20241028,100600,54264247,1273,1273,1273,1273,0
20241028,100500,54264247,1273,1273,1273,1273,3
20241028,100400,54260428,1274,1274,1274,1274,100
20241028,100300,54133028,1274,1271,1275,1271,2115
20241028,100200,51438728,1271,1271,1271,1271,2
20241028,100100,51436186,1264,1264,1264,1264,0
20241028,100000,51436186,1264,1264,1264,1264,4600
20241028,095900,45621786,1263,1263,1263,1263,0
20241028,095800,45621786,1263,1271,1272,1263,3002
20241028,095700,41819478,1270,1270,1270,1270,1
20241028,095600,41818208,1270,1270,1270,1270,129
20241028,095500,41654378,1272,1272,1272,1272,0
20241028,095400,41654378,1272,1272,1272,1272,0
20241028,095300,41654378,1272,1272,1272,1272,0
20241028,095200,41654378,1272,1272,1272,1272,0
20241028,095100,41654378,1272,1272,1272,1272,0
20241028,095000,41654378,1272,1272,1272,1272,0
20241028,094900,41654378,1272,1272,1272,1272,0
20241028,094800,41654378,1272,1272,1272,1272,0
20241028,094700,41654378,1272,1272,1272,1272,0
20241028,094600,41654378,1272,1272,1272,1272,0
20241028,094500,41654378,1272,1272,1272,1272,0
20241028,094400,41654378,1272,1272,1272,1272,0
20241028,094300,41654378,1272,1272,1272,1272,0
20241028,094200,41654378,1272,1272,1272,1272,0
20241028,094100,41654378,1272,1272,1272,1272,1
20241028,094000,41653106,1272,1272,1272,1272,2
20241028,093900,41650562,1272,1272,1272,1272,2
20241028,093800,41648018,1272,1272,1272,1272,0
20241028,093700,41648018,1272,1272,1272,1272,10
20241028,093600,41635298,1272,1272,1272,1272,1
20241028,093500,41634026,1261,1269,1269,1261,1950
20241028,093400,39167981,1274,1274,1274,1274,79
20241028,093300,39067335,1274,1274,1274,1274,139
20241028,093200,38890249,1274,1274,1274,1274,3
20241028,093100,38886427,1274,1274,1274,1274,1
20241028,093000,38885153,1274,1274,1274,1274,7
20241028,092900,38876235,1269,1269,1269,1269,250
20241028,092800,38558985,1274,1274,1274,1274,0
20241028,092700,38558985,1274,1274,1274,1274,5
20241028,092600,38552615,1267,1267,1267,1267,0
20241028,092500,38552615,1267,1268,1268,1267,600
20241028,092400,37792144,1274,1274,1274,1274,2
20241028,092300,37789596,1274,1274,1274,1274,2
20241028,092200,37787048,1274,1270,1274,1270,6860
20241028,092100,29072757,1269,1269,1269,1269,2326
20241028,092000,26121063,1269,1269,1269,1269,250
20241028,091900,25803813,1269,1269,1269,1269,0
20241028,091800,25803813,1269,1269,1269,1269,0
20241028,091700,25803813,1269,1269,1269,1269,0
20241028,091600,25803813,1269,1269,1269,1269,1
20241028,091500,25802544,1269,1269,1269,1269,0
20241028,091400,25802544,1269,1269,1269,1269,739
20241028,091300,24864753,1273,1271,1273,1271,1001
20241028,091200,23592480,1273,1273,1273,1273,1931
20241028,091100,21134317,1273,1273,1273,1273,10
20241028,091000,21121587,1273,1273,1273,1273,0
20241028,090900,21121587,1273,1273,1273,1273,11
20241028,090800,21107584,1273,1273,1273,1273,0
20241028,090700,21107584,1273,1269,1273,1269,5229
20241028,090600,14466555,1270,1270,1270,1270,0
20241028,090500,14466555,1270,1270,1270,1270,0
20241028,090400,14466555,1270,1270,1270,1270,3
20241028,090300,14462745,1270,1270,1272,1270,7300
20241028,090200,5191743,1270,1264,1270,1264,3697
20241028,090100,498244,1264,1264,1264,1264,0
20241028,090000,498244,1264,1255,1264,1255,397