stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,194500,832977790,1840,1840,1840,1840,10559
20241021,194400,832977790,1840,1840,1840,1840,0
20241021,194300,832977790,1840,1840,1840,1840,0
20241021,194200,832977790,1840,1840,1840,1840,0
20241021,194100,832977790,1840,1840,1840,1840,0
20241021,194000,832977790,1840,1840,1840,1840,0
20241021,193900,832977790,1840,1840,1840,1840,0
20241021,193800,832977790,1840,1840,1840,1840,0
20241021,193700,832977790,1840,1840,1840,1840,0
20241021,193600,832977790,1840,1840,1840,1840,0
20241021,193500,832977790,1840,1840,1840,1840,0
20241021,193400,832977790,1840,1840,1840,1840,0
20241021,193300,832977790,1840,1840,1840,1840,0
20241021,193200,832977790,1840,1840,1840,1840,0
20241021,193100,832977790,1840,1840,1840,1840,0
20241021,193000,832977790,1840,1840,1840,1840,0
20241021,192900,832977790,1840,1840,1840,1840,0
20241021,192800,832977790,1840,1840,1840,1840,0
20241021,192700,832977790,1840,1840,1840,1840,0
20241021,192600,832977790,1840,1840,1840,1840,0
20241021,192500,832977790,1840,1840,1840,1840,0
20241021,192400,832977790,1840,1840,1840,1840,0
20241021,192300,832977790,1840,1840,1840,1840,0
20241021,192200,832977790,1840,1840,1840,1840,0
20241021,192100,832977790,1840,1840,1840,1840,0
20241021,192000,832977790,1840,1840,1840,1840,0
20241021,191900,832977790,1840,1840,1840,1840,0
20241021,191800,832977790,1840,1840,1840,1840,0
20241021,191700,832977790,1840,1840,1840,1840,0
20241021,191600,832977790,1840,1840,1840,1840,0
20241021,191500,832977790,1840,1840,1840,1840,10559
20241021,191400,832977790,1840,1840,1840,1840,0
20241021,191300,832977790,1840,1840,1840,1840,0
20241021,191200,832977790,1840,1840,1840,1840,0
20241021,191100,832977790,1840,1840,1840,1840,0
20241021,191000,832977790,1840,1840,1840,1840,0
20241021,190900,832977790,1840,1840,1840,1840,0
20241021,190800,832977790,1840,1840,1840,1840,0
20241021,190700,832977790,1840,1840,1840,1840,0
20241021,190600,832977790,1840,1840,1840,1840,0
20241021,190500,832977790,1840,1840,1840,1840,0
20241021,190400,832977790,1840,1840,1840,1840,0
20241021,190300,832977790,1840,1840,1840,1840,0
20241021,190200,832977790,1840,1840,1840,1840,0
20241021,190100,832977790,1840,1840,1840,1840,0
20241021,190000,832977790,1840,1840,1840,1840,0
20241021,185900,832977790,1840,1840,1840,1840,0
20241021,185800,832977790,1840,1840,1840,1840,0
20241021,185700,832977790,1840,1840,1840,1840,0
20241021,185600,832977790,1840,1840,1840,1840,0
20241021,185500,832977790,1840,1840,1840,1840,0
20241021,185400,832977790,1840,1840,1840,1840,0
20241021,185300,832977790,1840,1840,1840,1840,0
20241021,185200,832977790,1840,1840,1840,1840,0
20241021,185100,832977790,1840,1840,1840,1840,0
20241021,185000,832977790,1840,1840,1840,1840,0
20241021,184900,832977790,1840,1840,1840,1840,0
20241021,184800,832977790,1840,1840,1840,1840,0
20241021,184700,832977790,1840,1840,1840,1840,0
20241021,184600,832977790,1840,1840,1840,1840,0
20241021,184500,832977790,1840,1840,1840,1840,10559
20241021,184400,832977790,1840,1840,1840,1840,0
20241021,184300,832977790,1840,1840,1840,1840,0
20241021,184200,832977790,1840,1840,1840,1840,0
20241021,184100,832977790,1840,1840,1840,1840,0
20241021,184000,832977790,1840,1840,1840,1840,0
20241021,183900,832977790,1840,1840,1840,1840,0
20241021,183800,832977790,1840,1840,1840,1840,0
20241021,183700,832977790,1840,1840,1840,1840,0
20241021,183600,832977790,1840,1840,1840,1840,0
20241021,183500,832977790,1840,1840,1840,1840,0
20241021,183400,832977790,1840,1840,1840,1840,0
20241021,183300,832977790,1840,1840,1840,1840,0
20241021,183200,832977790,1840,1840,1840,1840,0
20241021,183100,832977790,1840,1840,1840,1840,0
20241021,183000,832977790,1840,1840,1840,1840,0
20241021,182900,832977790,1840,1840,1840,1840,0
20241021,182800,832977790,1840,1840,1840,1840,0
20241021,182700,832977790,1840,1840,1840,1840,0
20241021,182600,832977790,1840,1840,1840,1840,0
20241021,182500,832977790,1840,1840,1840,1840,0
20241021,182400,832977790,1840,1840,1840,1840,0
20241021,182300,832977790,1840,1840,1840,1840,0
20241021,182200,832977790,1840,1840,1840,1840,0
20241021,182100,832977790,1840,1840,1840,1840,0
20241021,182000,832977790,1840,1840,1840,1840,0
20241021,181900,832977790,1840,1840,1840,1840,0
20241021,181800,832977790,1840,1840,1840,1840,0
20241021,181700,832977790,1840,1840,1840,1840,0
20241021,181600,832977790,1840,1840,1840,1840,0
20241021,181500,832977790,1840,1840,1840,1840,10559
20241021,181400,832977790,1840,1840,1840,1840,0
20241021,181300,832977790,1840,1840,1840,1840,0
20241021,181200,832977790,1840,1840,1840,1840,0
20241021,181100,832977790,1840,1840,1840,1840,0
20241021,181000,832977790,1840,1840,1840,1840,0
20241021,180900,832977790,1840,1840,1840,1840,0
20241021,180800,832977790,1840,1840,1840,1840,0
20241021,180700,832977790,1840,1840,1840,1840,0
20241021,180600,832977790,1840,1840,1840,1840,0
20241021,180500,832977790,1840,1840,1840,1840,0
20241021,180400,832977790,1840,1840,1840,1840,0
20241021,180300,832977790,1840,1840,1840,1840,0
20241021,180200,832977790,1840,1840,1840,1840,0
20241021,180100,832977790,1840,1840,1840,1840,0
20241021,180000,832977790,1840,1840,1840,1840,0
20241021,175900,832977790,1840,1840,1840,1840,0
20241021,175800,832977790,1840,1840,1840,1840,0
20241021,175700,832977790,1840,1840,1840,1840,0
20241021,175600,832977790,1840,1840,1840,1840,0
20241021,175500,832977790,1840,1840,1840,1840,0
20241021,175400,832977790,1840,1840,1840,1840,0
20241021,175300,832977790,1840,1840,1840,1840,0
20241021,175200,832977790,1840,1840,1840,1840,0
20241021,175100,832977790,1840,1840,1840,1840,0
20241021,175000,832977790,1840,1840,1840,1840,0
20241021,174900,832977790,1840,1840,1840,1840,0
20241021,174800,832977790,1840,1840,1840,1840,0
20241021,174700,832977790,1840,1840,1840,1840,0
20241021,174600,832977790,1840,1840,1840,1840,0
20241021,174500,832977790,1840,1840,1840,1840,10559
20241021,174400,832977790,1840,1840,1840,1840,0
20241021,174300,832977790,1840,1840,1840,1840,0
20241021,174200,832977790,1840,1840,1840,1840,0
20241021,174100,832977790,1840,1840,1840,1840,0
20241021,174000,832977790,1840,1840,1840,1840,0
20241021,173900,832977790,1840,1840,1840,1840,0
20241021,173800,832977790,1840,1840,1840,1840,0
20241021,173700,832977790,1840,1840,1840,1840,0
20241021,173600,832977790,1840,1840,1840,1840,0
20241021,173500,832977790,1840,1840,1840,1840,0
20241021,173400,832977790,1840,1840,1840,1840,0
20241021,173300,832977790,1840,1840,1840,1840,0
20241021,173200,832977790,1840,1840,1840,1840,0
20241021,173100,832977790,1840,1840,1840,1840,0
20241021,173000,832977790,1840,1840,1840,1840,0
20241021,172900,832977790,1840,1840,1840,1840,0
20241021,172800,832977790,1840,1840,1840,1840,0
20241021,172700,832977790,1840,1840,1840,1840,0
20241021,172600,832977790,1840,1840,1840,1840,0
20241021,172500,832977790,1840,1840,1840,1840,0
20241021,172400,832977790,1840,1840,1840,1840,0
20241021,172300,832977790,1840,1840,1840,1840,0
20241021,172200,832977790,1840,1840,1840,1840,0
20241021,172100,832977790,1840,1840,1840,1840,0
20241021,172000,832977790,1840,1840,1840,1840,0
20241021,171900,832977790,1840,1840,1840,1840,0
20241021,171800,832977790,1840,1840,1840,1840,0
20241021,171700,832977790,1840,1840,1840,1840,0
20241021,171600,832977790,1840,1840,1840,1840,0
20241021,171500,832977790,1840,1840,1840,1840,10559
20241021,171400,832977790,1840,1840,1840,1840,0
20241021,171300,832977790,1840,1840,1840,1840,0
20241021,171200,832977790,1840,1840,1840,1840,0
20241021,171100,832977790,1840,1840,1840,1840,0
20241021,171000,832977790,1840,1840,1840,1840,0
20241021,170900,832977790,1840,1840,1840,1840,0
20241021,170800,832977790,1840,1840,1840,1840,0
20241021,170700,832977790,1840,1840,1840,1840,0
20241021,170600,832977790,1840,1840,1840,1840,0
20241021,170500,832977790,1840,1840,1840,1840,0
20241021,170400,832977790,1840,1840,1840,1840,0
20241021,170300,832977790,1840,1840,1840,1840,0
20241021,170200,832977790,1840,1840,1840,1840,0
20241021,170100,832977790,1840,1840,1840,1840,0
20241021,170000,832977790,1840,1840,1840,1840,0
20241021,165900,832977790,1840,1840,1840,1840,0
20241021,165800,832977790,1840,1840,1840,1840,0
20241021,165700,832977790,1840,1840,1840,1840,0
20241021,165600,832977790,1840,1840,1840,1840,0
20241021,165500,832977790,1840,1840,1840,1840,0
20241021,165400,832977790,1840,1840,1840,1840,0
20241021,165300,832977790,1840,1840,1840,1840,0
20241021,165200,832977790,1840,1840,1840,1840,0
20241021,165100,832977790,1840,1840,1840,1840,0
20241021,165000,832977790,1840,1840,1840,1840,0
20241021,164900,832977790,1840,1840,1840,1840,0
20241021,164800,832977790,1840,1840,1840,1840,0
20241021,164700,832977790,1840,1840,1840,1840,0
20241021,164600,832977790,1840,1840,1840,1840,0
20241021,164500,832977790,1840,1840,1840,1840,10559
20241021,164400,832977790,1840,1840,1840,1840,0
20241021,164300,832977790,1840,1840,1840,1840,0
20241021,164200,832977790,1840,1840,1840,1840,0
20241021,164100,832977790,1840,1840,1840,1840,0
20241021,164000,832977790,1840,1840,1840,1840,0
20241021,163900,832977790,1840,1840,1840,1840,0
20241021,163800,832977790,1840,1840,1840,1840,0
20241021,163700,832977790,1840,1840,1840,1840,0
20241021,163600,832977790,1840,1840,1840,1840,0
20241021,163500,832977790,1840,1840,1840,1840,0
20241021,163400,832977790,1840,1840,1840,1840,0
20241021,163300,832977790,1840,1840,1840,1840,0
20241021,163200,832977790,1840,1840,1840,1840,0
20241021,163100,832977790,1840,1840,1840,1840,0
20241021,163000,832977790,1840,1840,1840,1840,0
20241021,162900,832977790,1840,1840,1840,1840,0
20241021,162800,832977790,1840,1840,1840,1840,0
20241021,162700,832977790,1840,1840,1840,1840,0
20241021,162600,832977790,1840,1840,1840,1840,0
20241021,162500,832977790,1840,1840,1840,1840,0
20241021,162400,832977790,1840,1840,1840,1840,0
20241021,162300,832977790,1840,1840,1840,1840,0
20241021,162200,832977790,1840,1840,1840,1840,0
20241021,162100,832977790,1840,1840,1840,1840,0
20241021,162000,832977790,1840,1840,1840,1840,0
20241021,161900,832977790,1840,1840,1840,1840,0
20241021,161800,832977790,1840,1840,1840,1840,0
20241021,161700,832977790,1840,1840,1840,1840,0
20241021,161600,832977790,1840,1840,1840,1840,0
20241021,161500,832977790,1840,1840,1840,1840,10559
20241021,161400,832977790,1840,1840,1840,1840,0
20241021,161300,832977790,1840,1840,1840,1840,0
20241021,161200,832977790,1840,1840,1840,1840,0
20241021,161100,832977790,1840,1840,1840,1840,0
20241021,161000,832977790,1840,1840,1840,1840,0
20241021,160900,832977790,1840,1840,1840,1840,0
20241021,160800,832977790,1840,1840,1840,1840,0
20241021,160700,832977790,1840,1840,1840,1840,0
20241021,160600,832977790,1840,1840,1840,1840,0
20241021,160500,832977790,1840,1840,1840,1840,0
20241021,160400,832977790,1840,1840,1840,1840,0
20241021,160300,832977790,1840,1840,1840,1840,0
20241021,160200,832977790,1840,1840,1840,1840,0
20241021,160100,832977790,1840,1840,1840,1840,0
20241021,160000,832977790,1840,1840,1840,1840,0
20241021,155900,832977790,1840,1840,1840,1840,0
20241021,155800,832977790,1840,1840,1840,1840,0
20241021,155700,832977790,1840,1840,1840,1840,0
20241021,155600,832977790,1840,1840,1840,1840,0
20241021,155500,832977790,1840,1840,1840,1840,0
20241021,155400,832977790,1840,1840,1840,1840,0
20241021,155300,832977790,1840,1840,1840,1840,0
20241021,155200,832977790,1840,1840,1840,1840,0
20241021,155100,832977790,1840,1840,1840,1840,0
20241021,155000,832977790,1840,1840,1840,1840,0
20241021,154900,832977790,1840,1840,1840,1840,0
20241021,154800,832977790,1840,1840,1840,1840,0
20241021,154700,832977790,1840,1840,1840,1840,0
20241021,154600,832977790,1840,1840,1840,1840,0
20241021,154500,832977790,1840,1840,1840,1840,10559
20241021,154400,832977790,1840,1840,1840,1840,0
20241021,154300,832977790,1840,1840,1840,1840,0
20241021,154200,832977790,1840,1840,1840,1840,0
20241021,154100,832977790,1840,1840,1840,1840,0
20241021,154000,832977790,1840,1840,1840,1840,0
20241021,153900,832977790,1840,1840,1840,1840,0
20241021,153800,832977790,1840,1840,1840,1840,0
20241021,153700,832977790,1840,1840,1840,1840,0
20241021,153600,832977790,1840,1840,1840,1840,0
20241021,153500,832977790,1840,1840,1840,1840,0
20241021,153400,832977790,1840,1840,1840,1840,0
20241021,153300,832977790,1840,1840,1840,1840,0
20241021,153200,832977790,1840,1840,1840,1840,0
20241021,153100,832977790,1840,1840,1840,1840,0
20241021,153000,832977790,1840,1840,1840,1840,10559
20241021,152900,813549230,1838,1838,1838,1838,0
20241021,152800,813549230,1838,1838,1838,1838,0
20241021,152700,813549230,1838,1838,1838,1838,0
20241021,152600,813549230,1838,1838,1838,1838,0
20241021,152500,813549230,1838,1838,1838,1838,0
20241021,152400,813549230,1838,1838,1838,1838,0
20241021,152300,813549230,1838,1838,1838,1838,0
20241021,152200,813549230,1838,1838,1838,1838,0
20241021,152100,813549230,1838,1838,1838,1838,0
20241021,152000,813549230,1838,1838,1838,1838,0
20241021,151900,813549230,1838,1839,1839,1826,4567
20241021,151800,805203198,1840,1840,1840,1840,529
20241021,151700,804229838,1840,1842,1845,1827,1386
20241021,151600,801689421,1847,1849,1849,1846,1298
20241021,151500,799291191,1849,1845,1849,1844,997
20241021,151400,797451844,1845,1837,1845,1837,5433
20241021,151300,787463692,1815,1825,1838,1815,1890
20241021,151200,784022994,1838,1826,1840,1826,212
20241021,151100,783635856,1840,1841,1841,1827,968
20241021,151000,781859095,1841,1818,1842,1817,5925
20241021,150900,771018725,1828,1819,1828,1815,10093
20241021,150800,752605641,1813,1820,1820,1813,7
20241021,150700,752592923,1819,1819,1819,1819,97
20241021,150600,752416480,1820,1821,1821,1820,258
20241021,150500,751946919,1820,1811,1821,1811,102
20241021,150400,751762178,1823,1823,1823,1823,15
20241021,150300,751734833,1824,1823,1824,1823,83
20241021,150200,751583497,1824,1824,1824,1824,0
20241021,150100,751583497,1824,1824,1824,1824,300
20241021,150000,751036297,1825,1821,1825,1821,733
20241021,145900,749699445,1825,1812,1825,1812,8276
20241021,145800,734667038,1813,1813,1813,1813,8
20241021,145700,734652534,1813,1813,1813,1813,1
20241021,145600,734650721,1814,1813,1814,1813,484
20241021,145500,733773183,1813,1813,1813,1813,1599
20241021,145400,730874196,1813,1798,1813,1798,8
20241021,145300,730859797,1813,1813,1814,1798,195
20241021,145200,730509085,1797,1812,1814,1797,31
20241021,145100,730452896,1813,1811,1813,1811,1200
20241021,145000,728277748,1811,1811,1811,1811,267
20241021,144900,727794211,1811,1811,1811,1811,1
20241021,144800,727792400,1796,1799,1800,1796,751
20241021,144700,726442138,1800,1802,1813,1800,677
20241021,144600,725221104,1814,1814,1814,1814,300
20241021,144500,724676904,1814,1814,1814,1814,267
20241021,144400,724192566,1814,1813,1814,1813,57
20241021,144300,724089224,1800,1799,1813,1799,109
20241021,144200,723892973,1800,1813,1813,1800,110
20241021,144100,723694843,1813,1814,1814,1813,301
20241021,144000,723148830,1814,1814,1814,1814,0
20241021,143900,723148830,1814,1797,1814,1797,151
20241021,143800,722876616,1797,1797,1797,1797,10
20241021,143700,722858646,1817,1817,1817,1817,9
20241021,143600,722842293,1817,1817,1817,1795,1417
20241021,143500,720271385,1817,1817,1817,1817,0
20241021,143400,720271385,1817,1805,1817,1804,501
20241021,143300,719367528,1808,1804,1808,1804,441
20241021,143200,718570767,1804,1803,1804,1802,55
20241021,143100,718471652,1807,1807,1807,1807,6
20241021,143000,718460810,1816,1816,1816,1816,0
20241021,142900,718460810,1816,1816,1816,1816,1
20241021,142800,718458994,1797,1797,1797,1796,263
20241021,142700,717986475,1796,1803,1803,1796,1814
20241021,142600,714721050,1817,1817,1817,1817,0
20241021,142500,714721050,1817,1817,1817,1817,1814
20241021,142400,711425012,1818,1818,1818,1818,1
20241021,142300,711423194,1808,1808,1808,1808,1790
20241021,142200,708186874,1819,1808,1819,1808,2
20241021,142100,708183247,1808,1819,1819,1808,1534
20241021,142000,705395167,1818,1816,1818,1816,94
20241021,141900,705224277,1801,1801,1801,1801,10
20241021,141800,705206267,1801,1805,1805,1801,659
20241021,141700,704018596,1805,1805,1805,1805,0
20241021,141600,704018596,1805,1805,1805,1805,10
20241021,141500,704000546,1805,1820,1821,1805,1822
20241021,141400,700690776,1821,1815,1821,1815,489
20241021,141300,699802881,1802,1806,1815,1802,1682
20241021,141200,696768185,1806,1793,1806,1793,4922
20241021,141100,687902594,1793,1789,1794,1789,988
20241021,141000,686131682,1789,1776,1789,1776,110
20241021,140900,685935022,1792,1792,1792,1792,0
20241021,140800,685935022,1792,1792,1792,1792,2
20241021,140700,685931438,1773,1784,1784,1773,1014
20241021,140600,684132421,1798,1798,1798,1798,1
20241021,140500,684130623,1776,1775,1799,1775,812
20241021,140400,682684563,1772,1773,1773,1772,42
20241021,140300,682610116,1799,1799,1799,1799,12
20241021,140200,682588528,1770,1770,1770,1770,8
20241021,140100,682574368,1770,1777,1777,1770,564
20241021,140000,681575541,1775,1775,1775,1775,15
20241021,135900,681548916,1775,1775,1775,1775,98
20241021,135800,681374966,1771,1772,1772,1771,612
20241021,135700,680291014,1771,1772,1772,1771,1694
20241021,135600,677290718,1771,1770,1788,1770,549
20241021,135500,676309440,1770,1788,1788,1770,958
20241021,135400,674601109,1788,1788,1788,1788,1011
20241021,135300,672793441,1788,1788,1788,1788,5
20241021,135200,672784501,1803,1788,1803,1788,392
20241021,135100,672080740,1803,1803,1804,1803,471
20241021,135000,671231526,1804,1788,1804,1788,218
20241021,134900,670841726,1803,1802,1803,1802,633
20241021,134800,669700802,1804,1806,1806,1804,49
20241021,134700,669612392,1806,1787,1806,1787,1184
20241021,134600,667488272,1787,1766,1787,1765,14
20241021,134500,667463508,1766,1775,1788,1766,7326
20241021,134400,654497275,1786,1777,1786,1775,1622
20241021,134300,651616478,1778,1800,1800,1778,5106
20241021,134200,642462252,1800,1800,1800,1800,1
20241021,134100,642460452,1807,1803,1809,1797,3751
20241021,134000,635714654,1803,1803,1803,1803,20
20241021,133900,635678594,1801,1803,1822,1801,1765
20241021,133800,632499710,1826,1797,1827,1797,1949
20241021,133700,628940003,1828,1801,1828,1792,11171
20241021,133600,608743257,1801,1801,1801,1798,1486
20241021,133500,606067178,1801,1797,1802,1797,3014
20241021,133400,600637650,1798,1799,1826,1780,17677
20241021,133300,568843756,1802,1827,1827,1799,5848
20241021,133200,558214074,1827,1829,1841,1826,4537
20241021,133100,549879257,1840,1854,1854,1826,4272
20241021,133000,541964364,1839,1837,1856,1827,3224
20241021,132900,536031042,1859,1848,1860,1821,10406
20241021,132800,516787456,1820,1825,1844,1816,18094
20241021,132700,483654139,1825,1846,1846,1803,13006
20241021,132600,459851287,1847,1863,1880,1830,30511
20241021,132500,403346962,1880,1802,1887,1797,29599
20241021,132400,349105084,1801,1790,1826,1782,18129
20241021,132300,316196796,1805,1769,1838,1768,58034
20241021,132200,211368859,1768,1768,1768,1768,0
20241021,132100,211368859,1768,1767,1768,1767,2676
20241021,132000,206638096,1767,1733,1767,1733,24312
20241021,131900,163855382,1755,1743,1755,1743,2000
20241021,131800,160351055,1733,1734,1734,1733,746
20241021,131700,159057937,1733,1733,1733,1733,8
20241021,131600,159044073,1733,1726,1745,1726,3330
20241021,131500,153242118,1739,1726,1739,1726,7956
20241021,131400,139465275,1725,1717,1725,1717,5005
20241021,131300,130848603,1717,1717,1717,1717,0
20241021,131200,130848603,1717,1717,1717,1717,1
20241021,131100,130846886,1717,1717,1717,1717,0
20241021,131000,130846886,1717,1717,1717,1717,0
20241021,130900,130846886,1717,1717,1717,1717,0
20241021,130800,130846886,1717,1717,1717,1717,0
20241021,130700,130846886,1717,1717,1717,1717,0
20241021,130600,130846886,1717,1717,1717,1717,0
20241021,130500,130846886,1717,1717,1717,1717,1
20241021,130400,130845169,1714,1717,1717,1714,337
20241021,130300,130267206,1715,1715,1715,1715,0
20241021,130200,130267206,1715,1715,1715,1715,0
20241021,130100,130267206,1715,1715,1715,1715,0
20241021,130000,130267206,1715,1716,1716,1715,391
20241021,125900,129596560,1716,1716,1716,1716,35
20241021,125800,129536500,1716,1718,1718,1716,648
20241021,125700,128423292,1718,1718,1718,1718,31
20241021,125600,128370034,1716,1716,1716,1716,8
20241021,125500,128356306,1716,1717,1717,1716,358
20241021,125400,127741668,1718,1718,1718,1718,0
20241021,125300,127741668,1718,1718,1718,1718,280
20241021,125200,127260628,1719,1719,1719,1719,0
20241021,125100,127260628,1719,1719,1719,1719,0
20241021,125000,127260628,1719,1719,1719,1719,0
20241021,124900,127260628,1719,1719,1719,1719,0
20241021,124800,127260628,1719,1719,1719,1719,484
20241021,124700,126428632,1720,1720,1720,1720,0
20241021,124600,126428632,1720,1720,1720,1720,0
20241021,124500,126428632,1720,1721,1721,1720,314
20241021,124400,125888540,1722,1722,1722,1722,0
20241021,124300,125888540,1722,1722,1722,1722,0
20241021,124200,125888540,1722,1722,1722,1722,0
20241021,124100,125888540,1722,1722,1722,1722,212
20241021,124000,125523476,1727,1727,1727,1727,0
20241021,123900,125523476,1727,1724,1727,1724,890
20241021,123800,123988406,1708,1710,1724,1708,2596
20241021,123700,119554306,1708,1708,1708,1708,0
20241021,123600,119554306,1708,1708,1708,1708,0
20241021,123500,119554306,1708,1708,1708,1708,0
20241021,123400,119554306,1708,1713,1713,1708,1127
20241021,123300,117627916,1724,1723,1724,1723,104
20241021,123200,117448639,1725,1725,1725,1725,0
20241021,123100,117448639,1725,1719,1725,1719,821
20241021,123000,116037334,1719,1709,1719,1709,2
20241021,122900,116033906,1709,1712,1712,1709,1720
20241021,122800,113091144,1710,1730,1730,1710,5056
20241021,122700,104434129,1724,1724,1724,1719,778
20241021,122600,103096522,1719,1723,1723,1719,884
20241021,122500,101575414,1719,1719,1719,1719,1577
20241021,122400,98864551,1725,1725,1725,1725,0
20241021,122300,98864551,1725,1716,1725,1716,198
20241021,122200,98524099,1727,1727,1727,1727,0
20241021,122100,98524099,1727,1727,1727,1727,0
20241021,122000,98524099,1727,1723,1727,1723,831
20241021,121900,97092150,1727,1727,1727,1727,109
20241021,121800,96903907,1727,1723,1727,1723,703
20241021,121700,95692418,1723,1723,1723,1723,60
20241021,121600,95589038,1723,1723,1723,1723,0
20241021,121500,95589038,1723,1721,1723,1721,61
20241021,121400,95483976,1715,1715,1715,1715,0
20241021,121300,95483976,1715,1715,1715,1715,0
20241021,121200,95483976,1715,1715,1715,1715,6
20241021,121100,95473686,1715,1715,1715,1715,0
20241021,121000,95473686,1715,1715,1715,1715,0
20241021,120900,95473686,1715,1715,1715,1715,0
20241021,120800,95473686,1715,1715,1715,1715,0
20241021,120700,95473686,1715,1715,1715,1715,3
20241021,120600,95468541,1716,1717,1717,1716,474
20241021,120500,94654783,1729,1729,1729,1729,0
20241021,120400,94654783,1729,1719,1729,1717,1333
20241021,120300,92364106,1736,1736,1736,1736,0
20241021,120200,92364106,1736,1735,1736,1735,530
20241021,120100,91444503,1736,1735,1736,1735,22
20241021,120000,91406331,1736,1732,1736,1732,339
20241021,115900,90818925,1732,1729,1732,1729,369
20241021,115800,90180316,1731,1730,1731,1730,200
20241021,115700,89834216,1732,1732,1732,1732,0
20241021,115600,89834216,1732,1733,1735,1732,118
20241021,115500,89629569,1736,1736,1736,1736,0
20241021,115400,89629569,1736,1736,1736,1736,0
20241021,115300,89629569,1736,1736,1736,1736,0
20241021,115200,89629569,1736,1736,1736,1736,0
20241021,115100,89629569,1736,1736,1736,1736,0
20241021,115000,89629569,1736,1736,1736,1736,0
20241021,114900,89629569,1736,1736,1736,1736,0
20241021,114800,89629569,1736,1729,1736,1729,418
20241021,114700,88904434,1733,1733,1733,1733,1
20241021,114600,88902701,1739,1743,1744,1708,394
20241021,114500,88218023,1744,1719,1744,1719,1204
20241021,114400,86128021,1701,1726,1726,1700,1315
20241021,114300,83883855,1724,1759,1761,1724,613
20241021,114200,82807483,1761,1724,1767,1724,8183
20241021,114100,68627741,1700,1700,1700,1700,1031
20241021,114000,66875041,1691,1691,1691,1691,409
20241021,113900,66183422,1691,1683,1691,1683,1780
20241021,113800,63178080,1684,1684,1684,1684,0
20241021,113700,63178080,1684,1680,1684,1680,550
20241021,113600,62252696,1680,1680,1680,1680,0
20241021,113500,62252696,1680,1680,1680,1680,0
20241021,113400,62252696,1680,1680,1680,1680,0
20241021,113300,62252696,1680,1680,1680,1680,0
20241021,113200,62252696,1680,1680,1680,1680,226
20241021,113100,61873016,1680,1680,1680,1680,39
20241021,113000,61807496,1676,1676,1676,1676,53
20241021,112900,61718668,1676,1676,1676,1676,0
20241021,112800,61718668,1676,1676,1676,1676,0
20241021,112700,61718668,1676,1676,1676,1676,310
20241021,112600,61199108,1676,1676,1676,1676,30
20241021,112500,61148828,1676,1676,1676,1676,0
20241021,112400,61148828,1676,1676,1676,1676,0
20241021,112300,61148828,1676,1676,1676,1676,0
20241021,112200,61148828,1676,1676,1676,1676,0
20241021,112100,61148828,1676,1676,1676,1676,85
20241021,112000,61006368,1676,1676,1676,1676,0
20241021,111900,61006368,1676,1676,1676,1676,0
20241021,111800,61006368,1676,1676,1676,1676,0
20241021,111700,61006368,1676,1676,1676,1676,0
20241021,111600,61006368,1676,1676,1676,1676,0
20241021,111500,61006368,1676,1676,1676,1676,100
20241021,111400,60838768,1684,1684,1684,1684,0
20241021,111300,60838768,1684,1684,1684,1684,0
20241021,111200,60838768,1684,1657,1684,1657,2592
20241021,111100,56493515,1662,1669,1680,1662,1791
20241021,111000,53496097,1669,1684,1684,1669,449
20241021,110900,52745906,1690,1690,1690,1690,0
20241021,110800,52745906,1690,1690,1690,1690,0
20241021,110700,52745906,1690,1690,1690,1690,0
20241021,110600,52745906,1690,1684,1690,1684,500
20241021,110500,51901868,1670,1684,1689,1670,634
20241021,110400,50832691,1687,1688,1688,1686,166
20241021,110300,50552622,1687,1687,1689,1686,501
20241021,110200,49707179,1689,1690,1690,1689,9
20241021,110100,49691977,1690,1690,1690,1690,0
20241021,110000,49691977,1690,1685,1691,1685,101
20241021,105900,49521193,1662,1662,1662,1662,1
20241021,105800,49519531,1691,1679,1691,1679,549
20241021,105700,48597737,1679,1675,1679,1675,600
20241021,105600,47591932,1676,1675,1676,1675,50
20241021,105500,47508147,1654,1650,1654,1650,620
20241021,105400,46484255,1649,1644,1649,1644,401
20241021,105300,45823966,1635,1635,1635,1635,0
20241021,105200,45823966,1635,1630,1635,1630,1390
20241021,105100,43554409,1625,1625,1625,1625,0
20241021,105000,43554409,1625,1625,1625,1625,100
20241021,104900,43391909,1625,1625,1625,1625,200
20241021,104800,43066909,1625,1621,1625,1621,90
20241021,104700,42921015,1625,1625,1625,1625,0
20241021,104600,42921015,1625,1625,1625,1625,1
20241021,104500,42919390,1622,1622,1622,1622,0
20241021,104400,42919390,1622,1622,1622,1621,19
20241021,104300,42888588,1621,1621,1621,1621,7
20241021,104200,42877241,1621,1621,1621,1621,0
20241021,104100,42877241,1621,1621,1621,1621,0
20241021,104000,42877241,1621,1621,1621,1621,0
20241021,103900,42877241,1621,1621,1621,1621,0
20241021,103800,42877241,1621,1621,1621,1621,0
20241021,103700,42877241,1621,1621,1621,1621,0
20241021,103600,42877241,1621,1621,1621,1621,0
20241021,103500,42877241,1621,1621,1621,1621,1
20241021,103400,42875620,1608,1608,1608,1608,0
20241021,103300,42875620,1608,1608,1608,1608,0
20241021,103200,42875620,1608,1608,1608,1608,0
20241021,103100,42875620,1608,1608,1608,1608,6
20241021,103000,42865972,1625,1625,1625,1625,0
20241021,102900,42865972,1625,1625,1625,1625,0
20241021,102800,42865972,1625,1625,1625,1625,0
20241021,102700,42865972,1625,1625,1625,1625,0
20241021,102600,42865972,1625,1625,1625,1625,2
20241021,102500,42862722,1608,1608,1608,1608,0
20241021,102400,42862722,1608,1608,1608,1608,19
20241021,102300,42832170,1608,1608,1608,1608,0
20241021,102200,42832170,1608,1608,1608,1608,0
20241021,102100,42832170,1608,1608,1608,1608,0
20241021,102000,42832170,1608,1608,1608,1608,3
20241021,101900,42827346,1608,1608,1608,1608,0
20241021,101800,42827346,1608,1608,1608,1608,0
20241021,101700,42827346,1608,1608,1608,1608,101
20241021,101600,42664938,1608,1608,1608,1608,0
20241021,101500,42664938,1608,1608,1608,1608,0
20241021,101400,42664938,1608,1608,1608,1608,1
20241021,101300,42663330,1601,1601,1601,1601,198
20241021,101200,42346332,1600,1600,1600,1600,0
20241021,101100,42346332,1600,1600,1600,1600,190
20241021,101000,42042332,1600,1600,1600,1600,0
20241021,100900,42042332,1600,1600,1600,1600,0
20241021,100800,42042332,1600,1600,1600,1600,1
20241021,100700,42040732,1600,1600,1600,1600,0
20241021,100600,42040732,1600,1591,1600,1591,154
20241021,100500,41795028,1586,1586,1586,1586,0
20241021,100400,41795028,1586,1586,1586,1586,44
20241021,100300,41725244,1591,1591,1591,1591,0
20241021,100200,41725244,1591,1591,1591,1591,0
20241021,100100,41725244,1591,1591,1591,1591,1
20241021,100000,41723653,1591,1591,1591,1591,0
20241021,095900,41723653,1591,1591,1591,1591,10
20241021,095800,41707743,1585,1585,1585,1585,56
20241021,095700,41618983,1597,1597,1597,1597,0
20241021,095600,41618983,1597,1597,1597,1597,0
20241021,095500,41618983,1597,1597,1597,1597,0
20241021,095400,41618983,1597,1597,1597,1597,0
20241021,095300,41618983,1597,1597,1597,1597,0
20241021,095200,41618983,1597,1597,1597,1597,36
20241021,095100,41561491,1599,1599,1599,1599,0
20241021,095000,41561491,1599,1599,1599,1599,0
20241021,094900,41561491,1599,1599,1599,1599,0
20241021,094800,41561491,1599,1599,1599,1599,0
20241021,094700,41561491,1599,1599,1599,1599,1
20241021,094600,41559892,1599,1584,1599,1583,101
20241021,094500,41399968,1599,1599,1599,1599,0
20241021,094400,41399968,1599,1599,1599,1599,3
20241021,094300,41395171,1584,1584,1584,1584,0
20241021,094200,41395171,1584,1588,1590,1582,582
20241021,094100,40470527,1588,1579,1588,1579,2
20241021,094000,40467360,1570,1570,1570,1570,0
20241021,093900,40467360,1570,1570,1570,1570,1
20241021,093800,40465790,1569,1570,1570,1569,873
20241021,093700,39095340,1570,1572,1572,1570,302
20241021,093600,38621175,1580,1602,1603,1580,1219
20241021,093500,36693757,1580,1577,1580,1577,263
20241021,093400,36278498,1577,1577,1577,1577,4
20241021,093300,36272190,1579,1581,1581,1570,8103
20241021,093200,23489310,1581,1581,1581,1581,200
20241021,093100,23173110,1581,1582,1582,1581,100
20241021,093000,23014998,1589,1582,1589,1581,296
20241021,092900,22545344,1582,1582,1582,1582,0
20241021,092800,22545344,1582,1586,1586,1582,305
20241021,092700,22062506,1580,1580,1580,1580,0
20241021,092600,22062506,1580,1600,1600,1580,2000
20241021,092500,18891889,1599,1601,1601,1599,3000
20241021,092400,14094353,1599,1599,1599,1599,0
20241021,092300,14094353,1599,1599,1599,1599,0
20241021,092200,14094353,1599,1606,1606,1599,500
20241021,092100,13292882,1630,1630,1630,1630,0
20241021,092000,13292882,1630,1630,1630,1630,17
20241021,091900,13265172,1635,1635,1635,1635,0
20241021,091800,13265172,1635,1635,1635,1635,0
20241021,091700,13265172,1635,1635,1635,1635,0
20241021,091600,13265172,1635,1635,1635,1635,78
20241021,091500,13137642,1597,1597,1597,1597,77
20241021,091400,13014673,1590,1590,1590,1590,0
20241021,091300,13014673,1590,1616,1616,1590,280
20241021,091200,12565804,1618,1598,1618,1598,395
20241021,091100,11930332,1578,1578,1578,1578,18
20241021,091000,11901928,1578,1595,1595,1578,527
20241021,090900,11069863,1595,1580,1595,1580,1007
20241021,090800,9463949,1594,1600,1600,1594,13
20241021,090700,9443155,1601,1607,1607,1601,129
20241021,090600,9235924,1607,1607,1607,1607,0
20241021,090500,9235924,1607,1609,1609,1607,21
20241021,090400,9202165,1614,1620,1620,1614,501
20241021,090300,8390551,1644,1644,1644,1644,9
20241021,090200,8375755,1608,1610,1610,1608,1000
20241021,090100,6766874,1609,1615,1615,1608,1520
20241021,090000,4320842,1614,1608,1614,1608,2687