stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,191000,1395530285,1140,1140,1140,1140,2928
20241004,190900,1395530285,1140,1140,1140,1140,0
20241004,190800,1395530285,1140,1140,1140,1140,0
20241004,190700,1395530285,1140,1140,1140,1140,0
20241004,190600,1395530285,1140,1140,1140,1140,0
20241004,190500,1395530285,1140,1140,1140,1140,0
20241004,190400,1395530285,1140,1140,1140,1140,0
20241004,190300,1395530285,1140,1140,1140,1140,0
20241004,190200,1395530285,1140,1140,1140,1140,0
20241004,190100,1395530285,1140,1140,1140,1140,0
20241004,190000,1395530285,1140,1140,1140,1140,0
20241004,185900,1395530285,1140,1140,1140,1140,0
20241004,185800,1395530285,1140,1140,1140,1140,0
20241004,185700,1395530285,1140,1140,1140,1140,0
20241004,185600,1395530285,1140,1140,1140,1140,0
20241004,185500,1395530285,1140,1140,1140,1140,0
20241004,185400,1395530285,1140,1140,1140,1140,0
20241004,185300,1395530285,1140,1140,1140,1140,0
20241004,185200,1395530285,1140,1140,1140,1140,0
20241004,185100,1395530285,1140,1140,1140,1140,0
20241004,185000,1395530285,1140,1140,1140,1140,0
20241004,184900,1395530285,1140,1140,1140,1140,0
20241004,184800,1395530285,1140,1140,1140,1140,0
20241004,184700,1395530285,1140,1140,1140,1140,0
20241004,184600,1395530285,1140,1140,1140,1140,0
20241004,184500,1395530285,1140,1140,1140,1140,0
20241004,184400,1395530285,1140,1140,1140,1140,0
20241004,184300,1395530285,1140,1140,1140,1140,0
20241004,184200,1395530285,1140,1140,1140,1140,0
20241004,184100,1395530285,1140,1140,1140,1140,0
20241004,184000,1395530285,1140,1140,1140,1140,2928
20241004,183900,1395530285,1140,1140,1140,1140,0
20241004,183800,1395530285,1140,1140,1140,1140,0
20241004,183700,1395530285,1140,1140,1140,1140,0
20241004,183600,1395530285,1140,1140,1140,1140,0
20241004,183500,1395530285,1140,1140,1140,1140,0
20241004,183400,1395530285,1140,1140,1140,1140,0
20241004,183300,1395530285,1140,1140,1140,1140,0
20241004,183200,1395530285,1140,1140,1140,1140,0
20241004,183100,1395530285,1140,1140,1140,1140,0
20241004,183000,1395530285,1140,1140,1140,1140,0
20241004,182900,1395530285,1140,1140,1140,1140,0
20241004,182800,1395530285,1140,1140,1140,1140,0
20241004,182700,1395530285,1140,1140,1140,1140,0
20241004,182600,1395530285,1140,1140,1140,1140,0
20241004,182500,1395530285,1140,1140,1140,1140,0
20241004,182400,1395530285,1140,1140,1140,1140,0
20241004,182300,1395530285,1140,1140,1140,1140,0
20241004,182200,1395530285,1140,1140,1140,1140,0
20241004,182100,1395530285,1140,1140,1140,1140,0
20241004,182000,1395530285,1140,1140,1140,1140,0
20241004,181900,1395530285,1140,1140,1140,1140,0
20241004,181800,1395530285,1140,1140,1140,1140,0
20241004,181700,1395530285,1140,1140,1140,1140,0
20241004,181600,1395530285,1140,1140,1140,1140,0
20241004,181500,1395530285,1140,1140,1140,1140,0
20241004,181400,1395530285,1140,1140,1140,1140,0
20241004,181300,1395530285,1140,1140,1140,1140,0
20241004,181200,1395530285,1140,1140,1140,1140,0
20241004,181100,1395530285,1140,1140,1140,1140,0
20241004,181000,1395530285,1140,1140,1140,1140,2928
20241004,180900,1395530285,1140,1140,1140,1140,0
20241004,180800,1395530285,1140,1140,1140,1140,0
20241004,180700,1395530285,1140,1140,1140,1140,0
20241004,180600,1395530285,1140,1140,1140,1140,0
20241004,180500,1395530285,1140,1140,1140,1140,0
20241004,180400,1395530285,1140,1140,1140,1140,0
20241004,180300,1395530285,1140,1140,1140,1140,0
20241004,180200,1395530285,1140,1140,1140,1140,0
20241004,180100,1395530285,1140,1140,1140,1140,0
20241004,180000,1395530285,1140,1140,1140,1140,0
20241004,175900,1395530285,1140,1140,1140,1140,0
20241004,175800,1395530285,1140,1140,1140,1140,0
20241004,175700,1395530285,1140,1140,1140,1140,0
20241004,175600,1395530285,1140,1140,1140,1140,0
20241004,175500,1395530285,1140,1140,1140,1140,0
20241004,175400,1395530285,1140,1140,1140,1140,0
20241004,175300,1395530285,1140,1140,1140,1140,0
20241004,175200,1395530285,1140,1140,1140,1140,0
20241004,175100,1395530285,1140,1140,1140,1140,0
20241004,175000,1395530285,1140,1140,1140,1140,0
20241004,174900,1395530285,1140,1140,1140,1140,0
20241004,174800,1395530285,1140,1140,1140,1140,0
20241004,174700,1395530285,1140,1140,1140,1140,0
20241004,174600,1395530285,1140,1140,1140,1140,0
20241004,174500,1395530285,1140,1140,1140,1140,0
20241004,174400,1395530285,1140,1140,1140,1140,0
20241004,174300,1395530285,1140,1140,1140,1140,0
20241004,174200,1395530285,1140,1140,1140,1140,0
20241004,174100,1395530285,1140,1140,1140,1140,0
20241004,174000,1395530285,1140,1140,1140,1140,2928
20241004,173900,1395530285,1140,1140,1140,1140,0
20241004,173800,1395530285,1140,1140,1140,1140,0
20241004,173700,1395530285,1140,1140,1140,1140,0
20241004,173600,1395530285,1140,1140,1140,1140,0
20241004,173500,1395530285,1140,1140,1140,1140,0
20241004,173400,1395530285,1140,1140,1140,1140,0
20241004,173300,1395530285,1140,1140,1140,1140,0
20241004,173200,1395530285,1140,1140,1140,1140,0
20241004,173100,1395530285,1140,1140,1140,1140,0
20241004,173000,1395530285,1140,1140,1140,1140,0
20241004,172900,1395530285,1140,1140,1140,1140,0
20241004,172800,1395530285,1140,1140,1140,1140,0
20241004,172700,1395530285,1140,1140,1140,1140,0
20241004,172600,1395530285,1140,1140,1140,1140,0
20241004,172500,1395530285,1140,1140,1140,1140,0
20241004,172400,1395530285,1140,1140,1140,1140,0
20241004,172300,1395530285,1140,1140,1140,1140,0
20241004,172200,1395530285,1140,1140,1140,1140,0
20241004,172100,1395530285,1140,1140,1140,1140,0
20241004,172000,1395530285,1140,1140,1140,1140,0
20241004,171900,1395530285,1140,1140,1140,1140,0
20241004,171800,1395530285,1140,1140,1140,1140,0
20241004,171700,1395530285,1140,1140,1140,1140,0
20241004,171600,1395530285,1140,1140,1140,1140,0
20241004,171500,1395530285,1140,1140,1140,1140,0
20241004,171400,1395530285,1140,1140,1140,1140,0
20241004,171300,1395530285,1140,1140,1140,1140,0
20241004,171200,1395530285,1140,1140,1140,1140,0
20241004,171100,1395530285,1140,1140,1140,1140,0
20241004,171000,1395530285,1140,1140,1140,1140,2928
20241004,170900,1395530285,1140,1140,1140,1140,0
20241004,170800,1395530285,1140,1140,1140,1140,0
20241004,170700,1395530285,1140,1140,1140,1140,0
20241004,170600,1395530285,1140,1140,1140,1140,0
20241004,170500,1395530285,1140,1140,1140,1140,0
20241004,170400,1395530285,1140,1140,1140,1140,0
20241004,170300,1395530285,1140,1140,1140,1140,0
20241004,170200,1395530285,1140,1140,1140,1140,0
20241004,170100,1395530285,1140,1140,1140,1140,0
20241004,170000,1395530285,1140,1140,1140,1140,0
20241004,165900,1395530285,1140,1140,1140,1140,0
20241004,165800,1395530285,1140,1140,1140,1140,0
20241004,165700,1395530285,1140,1140,1140,1140,0
20241004,165600,1395530285,1140,1140,1140,1140,0
20241004,165500,1395530285,1140,1140,1140,1140,0
20241004,165400,1395530285,1140,1140,1140,1140,0
20241004,165300,1395530285,1140,1140,1140,1140,0
20241004,165200,1395530285,1140,1140,1140,1140,0
20241004,165100,1395530285,1140,1140,1140,1140,0
20241004,165000,1395530285,1140,1140,1140,1140,0
20241004,164900,1395530285,1140,1140,1140,1140,0
20241004,164800,1395530285,1140,1140,1140,1140,0
20241004,164700,1395530285,1140,1140,1140,1140,0
20241004,164600,1395530285,1140,1140,1140,1140,0
20241004,164500,1395530285,1140,1140,1140,1140,0
20241004,164400,1395530285,1140,1140,1140,1140,0
20241004,164300,1395530285,1140,1140,1140,1140,0
20241004,164200,1395530285,1140,1140,1140,1140,0
20241004,164100,1395530285,1140,1140,1140,1140,0
20241004,164000,1395530285,1140,1140,1140,1140,2928
20241004,163900,1395530285,1140,1140,1140,1140,0
20241004,163800,1395530285,1140,1140,1140,1140,0
20241004,163700,1395530285,1140,1140,1140,1140,0
20241004,163600,1395530285,1140,1140,1140,1140,0
20241004,163500,1395530285,1140,1140,1140,1140,0
20241004,163400,1395530285,1140,1140,1140,1140,0
20241004,163300,1395530285,1140,1140,1140,1140,0
20241004,163200,1395530285,1140,1140,1140,1140,0
20241004,163100,1395530285,1140,1140,1140,1140,0
20241004,163000,1395530285,1140,1140,1140,1140,0
20241004,162900,1395530285,1140,1140,1140,1140,0
20241004,162800,1395530285,1140,1140,1140,1140,0
20241004,162700,1395530285,1140,1140,1140,1140,0
20241004,162600,1395530285,1140,1140,1140,1140,0
20241004,162500,1395530285,1140,1140,1140,1140,0
20241004,162400,1395530285,1140,1140,1140,1140,0
20241004,162300,1395530285,1140,1140,1140,1140,0
20241004,162200,1395530285,1140,1140,1140,1140,0
20241004,162100,1395530285,1140,1140,1140,1140,0
20241004,162000,1395530285,1140,1140,1140,1140,0
20241004,161900,1395530285,1140,1140,1140,1140,0
20241004,161800,1395530285,1140,1140,1140,1140,0
20241004,161700,1395530285,1140,1140,1140,1140,0
20241004,161600,1395530285,1140,1140,1140,1140,0
20241004,161500,1395530285,1140,1140,1140,1140,0
20241004,161400,1395530285,1140,1140,1140,1140,0
20241004,161300,1395530285,1140,1140,1140,1140,0
20241004,161200,1395530285,1140,1140,1140,1140,0
20241004,161100,1395530285,1140,1140,1140,1140,0
20241004,161000,1395530285,1140,1140,1140,1140,2928
20241004,160900,1395530285,1140,1140,1140,1140,0
20241004,160800,1395530285,1140,1140,1140,1140,0
20241004,160700,1395530285,1140,1140,1140,1140,0
20241004,160600,1395530285,1140,1140,1140,1140,0
20241004,160500,1395530285,1140,1140,1140,1140,0
20241004,160400,1395530285,1140,1140,1140,1140,0
20241004,160300,1395530285,1140,1140,1140,1140,0
20241004,160200,1395530285,1140,1140,1140,1140,0
20241004,160100,1395530285,1140,1140,1140,1140,0
20241004,160000,1395530285,1140,1140,1140,1140,0
20241004,155900,1395530285,1140,1140,1140,1140,0
20241004,155800,1395530285,1140,1140,1140,1140,0
20241004,155700,1395530285,1140,1140,1140,1140,0
20241004,155600,1395530285,1140,1140,1140,1140,0
20241004,155500,1395530285,1140,1140,1140,1140,0
20241004,155400,1395530285,1140,1140,1140,1140,0
20241004,155300,1395530285,1140,1140,1140,1140,0
20241004,155200,1395530285,1140,1140,1140,1140,0
20241004,155100,1395530285,1140,1140,1140,1140,0
20241004,155000,1395530285,1140,1140,1140,1140,0
20241004,154900,1395530285,1140,1140,1140,1140,0
20241004,154800,1395530285,1140,1140,1140,1140,0
20241004,154700,1395530285,1140,1140,1140,1140,0
20241004,154600,1395530285,1140,1140,1140,1140,0
20241004,154500,1395530285,1140,1140,1140,1140,0
20241004,154400,1395530285,1140,1140,1140,1140,0
20241004,154300,1395530285,1140,1140,1140,1140,0
20241004,154200,1395530285,1140,1140,1140,1140,0
20241004,154100,1395530285,1140,1140,1140,1140,0
20241004,154000,1395530285,1140,1140,1140,1140,2928
20241004,153900,1395530285,1140,1140,1140,1140,0
20241004,153800,1395530285,1140,1140,1140,1140,0
20241004,153700,1395530285,1140,1140,1140,1140,0
20241004,153600,1395530285,1140,1140,1140,1140,0
20241004,153500,1395530285,1140,1140,1140,1140,0
20241004,153400,1395530285,1140,1140,1140,1140,0
20241004,153300,1395530285,1140,1140,1140,1140,0
20241004,153200,1395530285,1140,1140,1140,1140,0
20241004,153100,1395530285,1140,1140,1140,1140,0
20241004,153000,1395530285,1140,1140,1140,1140,2928
20241004,152900,1392192365,1142,1142,1142,1142,0
20241004,152800,1392192365,1142,1142,1142,1142,0
20241004,152700,1392192365,1142,1142,1142,1142,0
20241004,152600,1392192365,1142,1142,1142,1142,0
20241004,152500,1392192365,1142,1142,1142,1142,0
20241004,152400,1392192365,1142,1142,1142,1142,0
20241004,152300,1392192365,1142,1142,1142,1142,0
20241004,152200,1392192365,1142,1142,1142,1142,0
20241004,152100,1392192365,1142,1142,1142,1142,0
20241004,152000,1392192365,1142,1142,1142,1142,0
20241004,151900,1392192365,1142,1141,1142,1141,812
20241004,151800,1391265858,1141,1133,1141,1133,10187
20241004,151700,1379688579,1132,1127,1132,1123,11164
20241004,151600,1367064976,1130,1130,1130,1130,2
20241004,151500,1367062716,1127,1127,1130,1127,31
20241004,151400,1367027767,1127,1127,1127,1127,506
20241004,151300,1366457505,1131,1131,1131,1131,678
20241004,151200,1365690687,1132,1132,1132,1132,3
20241004,151100,1365687291,1132,1132,1132,1127,1638
20241004,151000,1363833080,1132,1132,1132,1132,456
20241004,150900,1363316888,1133,1130,1133,1124,924
20241004,150800,1362272797,1130,1130,1130,1130,2
20241004,150700,1362270537,1122,1125,1130,1122,2120
20241004,150600,1359885116,1122,1122,1122,1122,488
20241004,150500,1359337580,1122,1123,1123,1120,5555
20241004,150400,1353111516,1125,1124,1125,1124,6
20241004,150300,1353104768,1125,1122,1125,1122,192
20241004,150200,1352889210,1126,1126,1126,1126,43
20241004,150100,1352840792,1126,1122,1126,1122,1266
20241004,150000,1351420300,1122,1122,1122,1122,910
20241004,145900,1350399280,1122,1125,1125,1122,509
20241004,145800,1349826667,1133,1128,1133,1122,359
20241004,145700,1349423310,1134,1124,1134,1124,48
20241004,145600,1349368971,1134,1134,1134,1134,451
20241004,145500,1348857537,1134,1129,1134,1129,9007
20241004,145400,1338685739,1129,1127,1129,1127,1097
20241004,145300,1337448269,1127,1127,1128,1127,686
20241004,145200,1336674800,1127,1127,1127,1120,8528
20241004,145100,1327091488,1127,1120,1127,1120,5199
20241004,145000,1321255207,1120,1113,1121,1113,7715
20241004,144900,1312620309,1108,1108,1113,1108,132
20241004,144800,1312473982,1108,1113,1113,1108,397
20241004,144700,1312032565,1114,1114,1114,1114,0
20241004,144600,1312032565,1114,1114,1114,1114,0
20241004,144500,1312032565,1114,1115,1115,1113,19
20241004,144400,1312011402,1120,1119,1120,1119,24
20241004,144300,1311984544,1113,1113,1119,1113,68
20241004,144200,1311908510,1113,1119,1120,1113,11
20241004,144100,1311896228,1120,1120,1120,1120,6
20241004,144000,1311889508,1113,1113,1113,1113,127
20241004,143900,1311748157,1113,1113,1120,1113,223
20241004,143800,1311498578,1120,1120,1120,1120,0
20241004,143700,1311498578,1120,1119,1120,1112,100
20241004,143600,1311386692,1120,1116,1120,1116,4000
20241004,143500,1306912336,1116,1115,1116,1115,53
20241004,143400,1306853235,1116,1110,1116,1110,19
20241004,143300,1306832079,1117,1110,1117,1107,1378
20241004,143200,1305297340,1112,1113,1115,1112,329
20241004,143100,1304930550,1113,1115,1115,1113,11
20241004,143000,1304918295,1119,1119,1119,1119,53
20241004,142900,1304858988,1119,1119,1119,1119,12
20241004,142800,1304845560,1120,1110,1120,1110,3014
20241004,142700,1301476227,1112,1112,1112,1112,208
20241004,142600,1301244931,1110,1113,1113,1110,298
20241004,142500,1300913810,1117,1117,1117,1112,216
20241004,142400,1300673574,1117,1119,1120,1117,217
20241004,142300,1300430755,1120,1119,1120,1119,40241
20241004,142200,1255361591,1119,1120,1121,1112,1411
20241004,142100,1253782098,1120,1118,1120,1117,1113
20241004,142000,1252537725,1118,1121,1121,1117,1089
20241004,141900,1251320223,1121,1119,1122,1115,10145
20241004,141800,1239953625,1119,1116,1120,1116,5011
20241004,141700,1234354757,1116,1112,1118,1112,11
20241004,141600,1234342491,1107,1112,1121,1107,7630
20241004,141500,1225828483,1112,1104,1112,1104,3804
20241004,141400,1221609612,1104,1099,1104,1099,112
20241004,141300,1221486135,1099,1099,1099,1099,0
20241004,141200,1221486135,1099,1100,1100,1099,68
20241004,141100,1221411363,1100,1100,1100,1100,1008
20241004,141000,1220302563,1104,1104,1104,1104,0
20241004,140900,1220302563,1104,1104,1104,1104,7
20241004,140800,1220294835,1100,1101,1101,1099,1926
20241004,140700,1218176990,1109,1109,1109,1109,1
20241004,140600,1218175881,1109,1106,1109,1106,478
20241004,140500,1217646832,1107,1100,1107,1100,225
20241004,140400,1217398172,1099,1098,1099,1098,123
20241004,140300,1217263017,1098,1105,1105,1098,747
20241004,140200,1216441943,1105,1097,1105,1097,1008
20241004,140100,1215328167,1097,1105,1105,1097,4
20241004,140000,1215323763,1097,1095,1097,1095,156
20241004,135900,1215152649,1095,1095,1095,1095,7
20241004,135800,1215144984,1097,1095,1097,1095,979
20241004,135700,1214072913,1097,1094,1097,1094,2632
20241004,135600,1211193496,1087,1090,1096,1086,16696
20241004,135500,1193034899,1090,1100,1100,1090,10852
20241004,135400,1181155818,1100,1100,1100,1100,8
20241004,135300,1181147018,1100,1100,1100,1100,9
20241004,135200,1181137118,1100,1101,1101,1100,1501
20241004,135100,1179485317,1101,1101,1101,1101,8
20241004,135000,1179476509,1106,1102,1107,1102,819
20241004,134900,1178573929,1102,1102,1102,1102,29
20241004,134800,1178541971,1102,1106,1106,1102,1228
20241004,134700,1177187552,1103,1103,1103,1103,0
20241004,134600,1177187552,1103,1105,1105,1103,661
20241004,134500,1176457457,1106,1109,1109,1105,1123
20241004,134400,1175216218,1110,1111,1112,1110,1422
20241004,134300,1173637781,1112,1112,1112,1112,100
20241004,134200,1173526581,1112,1112,1112,1112,3
20241004,134100,1173523245,1117,1117,1117,1117,0
20241004,134000,1173523245,1117,1111,1117,1111,18
20241004,133900,1173503235,1111,1119,1119,1111,140
20241004,133800,1173346591,1120,1111,1120,1111,2654
20241004,133700,1170389283,1111,1107,1111,1107,6
20241004,133600,1170382633,1107,1111,1111,1107,1104
20241004,133500,1169156101,1112,1111,1112,1111,4
20241004,133400,1169151654,1112,1112,1112,1112,9
20241004,133300,1169141646,1110,1110,1112,1110,439
20241004,133200,1168653918,1110,1108,1110,1108,1003
20241004,133100,1167541600,1109,1105,1109,1105,10
20241004,133000,1167530542,1109,1107,1109,1103,313
20241004,132900,1167185199,1109,1109,1109,1109,0
20241004,132800,1167185199,1109,1109,1109,1106,210
20241004,132700,1166952332,1109,1109,1109,1109,0
20241004,132600,1166952332,1109,1109,1109,1109,302
20241004,132500,1166617414,1109,1105,1109,1105,12
20241004,132400,1166604138,1109,1109,1109,1104,137
20241004,132300,1166452851,1104,1107,1107,1104,218
20241004,132200,1166211868,1109,1108,1109,1107,34
20241004,132100,1166174203,1109,1109,1109,1109,100
20241004,132000,1166063303,1109,1109,1109,1109,0
20241004,131900,1166063303,1109,1109,1109,1107,98
20241004,131800,1165954637,1109,1107,1109,1107,203
20241004,131700,1165729679,1107,1108,1108,1107,3
20241004,131600,1165726357,1108,1108,1108,1106,237
20241004,131500,1165464209,1108,1108,1109,1108,231
20241004,131400,1165208260,1108,1108,1108,1107,148
20241004,131300,1165044299,1108,1108,1108,1108,8
20241004,131200,1165035435,1108,1108,1108,1108,9
20241004,131100,1165025463,1108,1110,1110,1108,228
20241004,131000,1164772825,1113,1114,1114,1113,127
20241004,130900,1164631471,1115,1108,1116,1108,2221
20241004,130800,1162161826,1108,1104,1108,1104,10
20241004,130700,1162150778,1108,1108,1108,1108,2
20241004,130600,1162148562,1108,1108,1108,1108,14
20241004,130500,1162133050,1101,1112,1112,1101,544
20241004,130400,1161529592,1113,1113,1113,1113,1
20241004,130300,1161528479,1112,1113,1113,1112,403
20241004,130200,1161079943,1113,1112,1113,1112,113
20241004,130100,1160954184,1113,1112,1113,1110,381
20241004,130000,1160531250,1113,1113,1116,1112,2315
20241004,125900,1157954161,1113,1112,1113,1110,7469
20241004,125800,1149662266,1113,1104,1113,1104,5260
20241004,125700,1143829745,1105,1096,1105,1096,9333
20241004,125600,1133540283,1097,1096,1097,1096,9
20241004,125500,1133530417,1096,1096,1096,1096,10
20241004,125400,1133519457,1097,1098,1098,1097,203
20241004,125300,1133296765,1097,1099,1100,1097,5507
20241004,125200,1127249049,1100,1100,1100,1100,138
20241004,125100,1127097249,1103,1103,1103,1103,62
20241004,125000,1127028863,1103,1103,1103,1103,8
20241004,124900,1127020039,1103,1103,1103,1103,0
20241004,124800,1127020039,1103,1104,1104,1103,23
20241004,124700,1126994664,1104,1103,1104,1103,2
20241004,124600,1126992457,1103,1103,1103,1103,0
20241004,124500,1126992457,1103,1103,1103,1103,7
20241004,124400,1126984736,1104,1104,1104,1104,17
20241004,124300,1126965968,1103,1103,1103,1103,390
20241004,124200,1126535798,1104,1103,1104,1103,50
20241004,124100,1126480606,1104,1103,1104,1098,669
20241004,124000,1125743344,1102,1102,1103,1102,3753
20241004,123900,1121607001,1102,1100,1102,1100,100
20241004,123800,1121496997,1102,1098,1102,1098,12
20241004,123700,1121483809,1098,1098,1098,1098,321
20241004,123600,1121131351,1098,1098,1098,1098,108
20241004,123500,1121012767,1098,1098,1102,1098,823
20241004,123400,1120109109,1097,1098,1098,1097,256
20241004,123300,1119828071,1098,1102,1102,1098,290
20241004,123200,1119509647,1103,1103,1103,1103,2
20241004,123100,1119507441,1103,1100,1103,1095,3081
20241004,123000,1116129678,1100,1100,1100,1100,8
20241004,122900,1116120878,1100,1100,1100,1100,22
20241004,122800,1116096678,1100,1100,1103,1100,609
20241004,122700,1115426772,1103,1100,1103,1100,262
20241004,122600,1115137861,1102,1101,1102,1100,45
20241004,122500,1115088335,1103,1100,1103,1100,240
20241004,122400,1114824326,1102,1104,1104,1102,2622
20241004,122300,1111934598,1104,1100,1104,1100,10210
20241004,122200,1100689272,1100,1099,1101,1099,6369
20241004,122100,1093683364,1100,1098,1100,1097,1240
20241004,122000,1092322988,1097,1099,1099,1097,1253
20241004,121900,1090947174,1099,1099,1099,1099,247
20241004,121800,1090675721,1099,1099,1099,1099,1536
20241004,121700,1088987657,1099,1098,1099,1098,208
20241004,121600,1088759175,1098,1098,1098,1098,8
20241004,121500,1088750391,1099,1099,1099,1099,0
20241004,121400,1088750391,1099,1099,1099,1099,115
20241004,121300,1088624006,1100,1100,1100,1100,5
20241004,121200,1088618506,1102,1102,1102,1102,3
20241004,121100,1088615200,1099,1098,1099,1098,135
20241004,121000,1088466836,1099,1102,1102,1099,9
20241004,120900,1088456927,1102,1102,1102,1102,1
20241004,120800,1088455825,1102,1099,1102,1099,6
20241004,120700,1088449228,1098,1097,1102,1097,21
20241004,120600,1088426152,1097,1097,1097,1097,136
20241004,120500,1088276960,1097,1095,1097,1095,13
20241004,120400,1088262715,1095,1095,1095,1095,35
20241004,120300,1088224390,1095,1095,1095,1095,29
20241004,120200,1088192635,1095,1095,1095,1095,7
20241004,120100,1088184970,1095,1095,1095,1095,0
20241004,120000,1088184970,1095,1095,1095,1095,232
20241004,115900,1087930930,1095,1098,1098,1095,470
20241004,115800,1087415353,1097,1097,1097,1097,0
20241004,115700,1087415353,1097,1097,1097,1097,792
20241004,115600,1086546529,1097,1101,1101,1097,18
20241004,115500,1086526779,1097,1099,1099,1097,237
20241004,115400,1086266788,1103,1103,1103,1103,0
20241004,115300,1086266788,1103,1101,1103,1101,110
20241004,115200,1086145674,1101,1100,1103,1100,521
20241004,115100,1085572242,1101,1101,1101,1101,499
20241004,115000,1085022843,1104,1102,1105,1101,9674
20241004,114900,1074333904,1104,1097,1104,1097,1248
20241004,114800,1072962234,1097,1095,1097,1095,1459
20241004,114700,1071363711,1095,1097,1097,1095,215
20241004,114600,1071127872,1097,1097,1097,1095,35
20241004,114500,1071089497,1095,1097,1097,1095,1422
20241004,114400,1069530403,1095,1097,1097,1095,178
20241004,114300,1069335153,1097,1097,1097,1097,5
20241004,114200,1069329668,1097,1097,1100,1097,94
20241004,114100,1069226544,1100,1098,1100,1098,290
20241004,114000,1068907836,1100,1098,1100,1098,340
20241004,113900,1068534504,1101,1101,1101,1098,6267
20241004,113800,1061652662,1101,1104,1104,1098,458
20241004,113700,1061149430,1104,1104,1104,1104,5
20241004,113600,1061143910,1104,1101,1105,1100,117
20241004,113500,1061015167,1106,1100,1106,1098,3685
20241004,113400,1056968434,1102,1108,1108,1100,177
20241004,113300,1056773315,1109,1095,1110,1095,3292
20241004,113200,1053143566,1095,1095,1095,1095,171
20241004,113100,1052956321,1095,1092,1095,1092,47
20241004,113000,1052904988,1090,1090,1091,1090,774
20241004,112900,1052061111,1090,1090,1090,1090,236
20241004,112800,1051803871,1090,1090,1090,1090,96
20241004,112700,1051699231,1086,1087,1087,1086,1008
20241004,112600,1050603543,1086,1086,1087,1086,8211
20241004,112500,1041686357,1086,1086,1086,1086,18
20241004,112400,1041666809,1086,1086,1086,1085,5791
20241004,112300,1035381683,1086,1086,1086,1086,10
20241004,112200,1035370823,1086,1086,1086,1086,100
20241004,112100,1035262223,1087,1087,1087,1087,150
20241004,112000,1035099173,1087,1087,1087,1085,4212
20241004,111900,1030522229,1087,1085,1087,1085,256
20241004,111800,1030244467,1087,1087,1087,1085,4161
20241004,111700,1025728274,1088,1088,1088,1088,200
20241004,111600,1025510674,1088,1090,1090,1087,82
20241004,111500,1025421464,1089,1090,1090,1089,97
20241004,111400,1025315829,1089,1090,1090,1088,19
20241004,111300,1025295128,1090,1088,1090,1087,11
20241004,111200,1025283160,1090,1090,1090,1087,643
20241004,111100,1024583790,1091,1091,1091,1090,792
20241004,111000,1023720506,1091,1089,1091,1089,476
20241004,110900,1023202112,1090,1087,1090,1085,5316
20241004,110800,1017431008,1090,1090,1091,1088,257
20241004,110700,1017151132,1091,1087,1091,1087,9
20241004,110600,1017141345,1092,1090,1092,1088,14
20241004,110500,1017126076,1092,1087,1094,1085,1532
20241004,110400,1015462063,1088,1090,1090,1087,63
20241004,110300,1015393480,1090,1093,1093,1090,668
20241004,110200,1014664422,1095,1093,1095,1092,30
20241004,110100,1014631640,1092,1095,1095,1092,24
20241004,110000,1014605390,1092,1093,1093,1092,80
20241004,105900,1014518024,1095,1093,1095,1093,12
20241004,105800,1014504898,1096,1096,1096,1096,2
20241004,105700,1014502706,1096,1096,1096,1096,5
20241004,105600,1014497226,1092,1094,1094,1092,1251
20241004,105500,1013130364,1096,1094,1096,1094,3
20241004,105400,1013127078,1097,1097,1097,1097,100
20241004,105300,1013017378,1097,1094,1097,1094,114
20241004,105200,1012892347,1097,1097,1097,1096,502
20241004,105100,1012341654,1097,1093,1097,1093,510
20241004,105000,1011784172,1093,1095,1095,1093,708
20241004,104900,1011010194,1096,1095,1096,1094,762
20241004,104800,1010175999,1094,1094,1095,1094,1799
20241004,104700,1008207889,1094,1095,1095,1093,401
20241004,104600,1007769475,1095,1094,1095,1093,168
20241004,104500,1007585844,1095,1093,1095,1093,10
20241004,104400,1007574906,1093,1096,1096,1093,3
20241004,104300,1007571624,1096,1096,1096,1096,1100
20241004,104200,1006366024,1096,1096,1096,1095,21775
20241004,104100,982522332,1092,1093,1096,1092,4031
20241004,104000,978116351,1096,1098,1098,1095,19
20241004,103900,978095519,1098,1093,1098,1093,35
20241004,103800,978057124,1093,1098,1098,1093,3644
20241004,103700,974056732,1098,1094,1098,1094,2169
20241004,103600,971677439,1097,1086,1097,1085,16727
20241004,103500,953415004,1086,1085,1086,1085,1944
20241004,103400,951304217,1085,1085,1085,1085,11
20241004,103300,951292282,1085,1080,1085,1080,1765
20241004,103200,949382601,1082,1080,1082,1080,969
20241004,103100,948335863,1080,1080,1080,1079,3992
20241004,103000,944028203,1080,1078,1080,1078,125
20241004,102900,943893265,1079,1076,1079,1076,1112
20241004,102800,942696481,1076,1079,1079,1075,3080
20241004,102700,939384041,1079,1076,1079,1075,2551
20241004,102600,936638123,1076,1077,1077,1076,3000
20241004,102500,933408923,1079,1077,1079,1077,3349
20241004,102400,929802045,1077,1079,1079,1077,2749
20241004,102300,926841362,1079,1079,1080,1079,1297
20241004,102200,925441159,1076,1078,1079,1076,6168
20241004,102100,918794476,1078,1078,1079,1078,229
20241004,102000,918547569,1078,1079,1080,1078,7012
20241004,101900,910987300,1079,1080,1080,1079,163
20241004,101800,910811261,1079,1082,1082,1079,1252
20241004,101700,909456624,1079,1079,1079,1079,59
20241004,101600,909392963,1079,1078,1082,1078,1089
20241004,101500,908216437,1078,1082,1084,1078,7078
20241004,101400,900571332,1081,1083,1083,1081,4946
20241004,101300,895222230,1082,1086,1086,1082,54
20241004,101200,895163762,1087,1086,1087,1081,8229
20241004,101100,886236900,1086,1087,1087,1086,8029
20241004,101000,877510977,1086,1087,1087,1086,1816
20241004,100900,875538791,1087,1087,1087,1086,477
20241004,100800,875020293,1087,1086,1087,1086,1871
20241004,100700,872987882,1086,1089,1089,1085,6439
20241004,100600,865988909,1088,1094,1094,1088,5719
20241004,100500,859758179,1093,1098,1098,1093,430
20241004,100400,859287954,1098,1098,1098,1093,11
20241004,100300,859275916,1100,1094,1100,1093,3561
20241004,100200,855374985,1093,1093,1093,1093,57
20241004,100100,855312684,1091,1090,1091,1090,363
20241004,100000,854916652,1090,1089,1093,1089,2713
20241004,095900,851960020,1090,1090,1090,1089,698
20241004,095800,851199235,1089,1090,1090,1089,283
20241004,095700,850890773,1089,1091,1091,1089,13517
20241004,095600,836166550,1093,1090,1093,1090,4311
20241004,095500,831464533,1093,1090,1093,1090,2322
20241004,095400,828932152,1091,1096,1096,1090,1464
20241004,095300,827336304,1089,1094,1098,1089,12398
20241004,095200,813793257,1093,1100,1101,1091,11013
20241004,095100,801728023,1103,1103,1103,1103,302
20241004,095000,801394917,1100,1103,1103,1100,2522
20241004,094900,798617717,1103,1097,1103,1097,260
20241004,094800,798331429,1103,1096,1103,1096,1927
20241004,094700,796217223,1096,1100,1101,1096,16111
20241004,094600,778514125,1100,1100,1101,1099,9431
20241004,094500,768141787,1100,1099,1105,1099,2008
20241004,094400,765931200,1102,1106,1106,1099,4485
20241004,094300,760995417,1103,1117,1119,1100,11289
20241004,094200,748534706,1120,1117,1120,1117,30
20241004,094100,748501187,1117,1120,1120,1117,310
20241004,094000,748153999,1115,1120,1120,1115,3308
20241004,093900,744465049,1120,1109,1123,1109,227
20241004,093800,744211332,1118,1109,1118,1103,5427
20241004,093700,738203848,1110,1120,1120,1101,8503
20241004,093600,728735608,1120,1134,1134,1120,9877
20241004,093500,717600005,1130,1142,1142,1130,2820
20241004,093400,714401811,1143,1134,1145,1134,1488
20241004,093300,712702875,1134,1130,1134,1128,16275
20241004,093200,694322421,1134,1145,1145,1128,13216
20241004,093100,679326317,1140,1136,1155,1136,26270
20241004,093000,649272523,1135,1138,1138,1131,874
20241004,092900,648280343,1136,1138,1139,1130,11917
20241004,092800,634769814,1132,1128,1138,1128,14631
20241004,092700,618220052,1129,1124,1129,1124,14010
20241004,092600,602462822,1115,1122,1125,1114,14785
20241004,092500,585919559,1122,1110,1122,1103,21292
20241004,092400,562267962,1107,1081,1110,1081,13792
20241004,092300,547041699,1089,1077,1090,1077,5618
20241004,092200,540976023,1077,1073,1079,1070,9005
20241004,092100,531315125,1073,1073,1073,1073,0
20241004,092000,531315125,1073,1077,1077,1073,2278
20241004,091900,528867773,1078,1081,1081,1078,2549
20241004,091800,526115334,1080,1091,1091,1079,19309
20241004,091700,505216377,1092,1097,1097,1090,4371
20241004,091600,500444937,1095,1103,1103,1095,31728
20241004,091500,465532600,1103,1109,1109,1102,9537
20241004,091400,455016629,1109,1113,1114,1102,52280
20241004,091300,397042056,1113,1114,1115,1112,1246
20241004,091200,395653508,1114,1114,1114,1113,717
20241004,091100,394854824,1114,1110,1114,1110,4387
20241004,091000,389968294,1115,1116,1116,1110,11773
20241004,090900,376884621,1113,1118,1118,1109,9987
20241004,090800,365795207,1121,1115,1122,1107,6320
20241004,090700,358759057,1116,1112,1122,1109,33150
20241004,090600,321928288,1113,1111,1128,1111,10725
20241004,090500,309919079,1111,1129,1130,1109,50933
20241004,090400,253039125,1128,1104,1156,1091,31853
20241004,090300,217329295,1095,1209,1222,1082,107880
20241004,090200,93898700,1219,1192,1239,1180,78240
20241004,090100,0,1033,1033,1033,1033,0
20241004,090000,0,1033,1033,1033,1033,0