stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,194600,339479463,1635,1635,1635,1635,2699
20241002,194500,339479463,1635,1635,1635,1635,0
20241002,194400,339479463,1635,1635,1635,1635,0
20241002,194300,339479463,1635,1635,1635,1635,0
20241002,194200,339479463,1635,1635,1635,1635,0
20241002,194100,339479463,1635,1635,1635,1635,0
20241002,194000,339479463,1635,1635,1635,1635,0
20241002,193900,339479463,1635,1635,1635,1635,0
20241002,193800,339479463,1635,1635,1635,1635,0
20241002,193700,339479463,1635,1635,1635,1635,0
20241002,193600,339479463,1635,1635,1635,1635,0
20241002,193500,339479463,1635,1635,1635,1635,0
20241002,193400,339479463,1635,1635,1635,1635,0
20241002,193300,339479463,1635,1635,1635,1635,0
20241002,193200,339479463,1635,1635,1635,1635,0
20241002,193100,339479463,1635,1635,1635,1635,0
20241002,193000,339479463,1635,1635,1635,1635,0
20241002,192900,339479463,1635,1635,1635,1635,0
20241002,192800,339479463,1635,1635,1635,1635,0
20241002,192700,339479463,1635,1635,1635,1635,0
20241002,192600,339479463,1635,1635,1635,1635,0
20241002,192500,339479463,1635,1635,1635,1635,0
20241002,192400,339479463,1635,1635,1635,1635,0
20241002,192300,339479463,1635,1635,1635,1635,0
20241002,192200,339479463,1635,1635,1635,1635,0
20241002,192100,339479463,1635,1635,1635,1635,0
20241002,192000,339479463,1635,1635,1635,1635,0
20241002,191900,339479463,1635,1635,1635,1635,0
20241002,191800,339479463,1635,1635,1635,1635,0
20241002,191700,339479463,1635,1635,1635,1635,0
20241002,191600,339479463,1635,1635,1635,1635,2699
20241002,191500,339479463,1635,1635,1635,1635,0
20241002,191400,339479463,1635,1635,1635,1635,0
20241002,191300,339479463,1635,1635,1635,1635,0
20241002,191200,339479463,1635,1635,1635,1635,0
20241002,191100,339479463,1635,1635,1635,1635,0
20241002,191000,339479463,1635,1635,1635,1635,0
20241002,190900,339479463,1635,1635,1635,1635,0
20241002,190800,339479463,1635,1635,1635,1635,0
20241002,190700,339479463,1635,1635,1635,1635,0
20241002,190600,339479463,1635,1635,1635,1635,0
20241002,190500,339479463,1635,1635,1635,1635,0
20241002,190400,339479463,1635,1635,1635,1635,0
20241002,190300,339479463,1635,1635,1635,1635,0
20241002,190200,339479463,1635,1635,1635,1635,0
20241002,190100,339479463,1635,1635,1635,1635,0
20241002,190000,339479463,1635,1635,1635,1635,0
20241002,185900,339479463,1635,1635,1635,1635,0
20241002,185800,339479463,1635,1635,1635,1635,0
20241002,185700,339479463,1635,1635,1635,1635,0
20241002,185600,339479463,1635,1635,1635,1635,0
20241002,185500,339479463,1635,1635,1635,1635,0
20241002,185400,339479463,1635,1635,1635,1635,0
20241002,185300,339479463,1635,1635,1635,1635,0
20241002,185200,339479463,1635,1635,1635,1635,0
20241002,185100,339479463,1635,1635,1635,1635,0
20241002,185000,339479463,1635,1635,1635,1635,0
20241002,184900,339479463,1635,1635,1635,1635,0
20241002,184800,339479463,1635,1635,1635,1635,0
20241002,184700,339479463,1635,1635,1635,1635,0
20241002,184600,339479463,1635,1635,1635,1635,2699
20241002,184500,339479463,1635,1635,1635,1635,0
20241002,184400,339479463,1635,1635,1635,1635,0
20241002,184300,339479463,1635,1635,1635,1635,0
20241002,184200,339479463,1635,1635,1635,1635,0
20241002,184100,339479463,1635,1635,1635,1635,0
20241002,184000,339479463,1635,1635,1635,1635,0
20241002,183900,339479463,1635,1635,1635,1635,0
20241002,183800,339479463,1635,1635,1635,1635,0
20241002,183700,339479463,1635,1635,1635,1635,0
20241002,183600,339479463,1635,1635,1635,1635,0
20241002,183500,339479463,1635,1635,1635,1635,0
20241002,183400,339479463,1635,1635,1635,1635,0
20241002,183300,339479463,1635,1635,1635,1635,0
20241002,183200,339479463,1635,1635,1635,1635,0
20241002,183100,339479463,1635,1635,1635,1635,0
20241002,183000,339479463,1635,1635,1635,1635,0
20241002,182900,339479463,1635,1635,1635,1635,0
20241002,182800,339479463,1635,1635,1635,1635,0
20241002,182700,339479463,1635,1635,1635,1635,0
20241002,182600,339479463,1635,1635,1635,1635,0
20241002,182500,339479463,1635,1635,1635,1635,0
20241002,182400,339479463,1635,1635,1635,1635,0
20241002,182300,339479463,1635,1635,1635,1635,0
20241002,182200,339479463,1635,1635,1635,1635,0
20241002,182100,339479463,1635,1635,1635,1635,0
20241002,182000,339479463,1635,1635,1635,1635,0
20241002,181900,339479463,1635,1635,1635,1635,0
20241002,181800,339479463,1635,1635,1635,1635,0
20241002,181700,339479463,1635,1635,1635,1635,0
20241002,181600,339479463,1635,1635,1635,1635,2699
20241002,181500,339479463,1635,1635,1635,1635,0
20241002,181400,339479463,1635,1635,1635,1635,0
20241002,181300,339479463,1635,1635,1635,1635,0
20241002,181200,339479463,1635,1635,1635,1635,0
20241002,181100,339479463,1635,1635,1635,1635,0
20241002,181000,339479463,1635,1635,1635,1635,0
20241002,180900,339479463,1635,1635,1635,1635,0
20241002,180800,339479463,1635,1635,1635,1635,0
20241002,180700,339479463,1635,1635,1635,1635,0
20241002,180600,339479463,1635,1635,1635,1635,0
20241002,180500,339479463,1635,1635,1635,1635,0
20241002,180400,339479463,1635,1635,1635,1635,0
20241002,180300,339479463,1635,1635,1635,1635,0
20241002,180200,339479463,1635,1635,1635,1635,0
20241002,180100,339479463,1635,1635,1635,1635,0
20241002,180000,339479463,1635,1635,1635,1635,0
20241002,175900,339479463,1635,1635,1635,1635,0
20241002,175800,339479463,1635,1635,1635,1635,0
20241002,175700,339479463,1635,1635,1635,1635,0
20241002,175600,339479463,1635,1635,1635,1635,0
20241002,175500,339479463,1635,1635,1635,1635,0
20241002,175400,339479463,1635,1635,1635,1635,0
20241002,175300,339479463,1635,1635,1635,1635,0
20241002,175200,339479463,1635,1635,1635,1635,0
20241002,175100,339479463,1635,1635,1635,1635,0
20241002,175000,339479463,1635,1635,1635,1635,0
20241002,174900,339479463,1635,1635,1635,1635,0
20241002,174800,339479463,1635,1635,1635,1635,0
20241002,174700,339479463,1635,1635,1635,1635,0
20241002,174600,339479463,1635,1635,1635,1635,2699
20241002,174500,339479463,1635,1635,1635,1635,0
20241002,174400,339479463,1635,1635,1635,1635,0
20241002,174300,339479463,1635,1635,1635,1635,0
20241002,174200,339479463,1635,1635,1635,1635,0
20241002,174100,339479463,1635,1635,1635,1635,0
20241002,174000,339479463,1635,1635,1635,1635,0
20241002,173900,339479463,1635,1635,1635,1635,0
20241002,173800,339479463,1635,1635,1635,1635,0
20241002,173700,339479463,1635,1635,1635,1635,0
20241002,173600,339479463,1635,1635,1635,1635,0
20241002,173500,339479463,1635,1635,1635,1635,0
20241002,173400,339479463,1635,1635,1635,1635,0
20241002,173300,339479463,1635,1635,1635,1635,0
20241002,173200,339479463,1635,1635,1635,1635,0
20241002,173100,339479463,1635,1635,1635,1635,0
20241002,173000,339479463,1635,1635,1635,1635,0
20241002,172900,339479463,1635,1635,1635,1635,0
20241002,172800,339479463,1635,1635,1635,1635,0
20241002,172700,339479463,1635,1635,1635,1635,0
20241002,172600,339479463,1635,1635,1635,1635,0
20241002,172500,339479463,1635,1635,1635,1635,0
20241002,172400,339479463,1635,1635,1635,1635,0
20241002,172300,339479463,1635,1635,1635,1635,0
20241002,172200,339479463,1635,1635,1635,1635,0
20241002,172100,339479463,1635,1635,1635,1635,0
20241002,172000,339479463,1635,1635,1635,1635,0
20241002,171900,339479463,1635,1635,1635,1635,0
20241002,171800,339479463,1635,1635,1635,1635,0
20241002,171700,339479463,1635,1635,1635,1635,0
20241002,171600,339479463,1635,1635,1635,1635,2699
20241002,171500,339479463,1635,1635,1635,1635,0
20241002,171400,339479463,1635,1635,1635,1635,0
20241002,171300,339479463,1635,1635,1635,1635,0
20241002,171200,339479463,1635,1635,1635,1635,0
20241002,171100,339479463,1635,1635,1635,1635,0
20241002,171000,339479463,1635,1635,1635,1635,0
20241002,170900,339479463,1635,1635,1635,1635,0
20241002,170800,339479463,1635,1635,1635,1635,0
20241002,170700,339479463,1635,1635,1635,1635,0
20241002,170600,339479463,1635,1635,1635,1635,0
20241002,170500,339479463,1635,1635,1635,1635,0
20241002,170400,339479463,1635,1635,1635,1635,0
20241002,170300,339479463,1635,1635,1635,1635,0
20241002,170200,339479463,1635,1635,1635,1635,0
20241002,170100,339479463,1635,1635,1635,1635,0
20241002,170000,339479463,1635,1635,1635,1635,0
20241002,165900,339479463,1635,1635,1635,1635,0
20241002,165800,339479463,1635,1635,1635,1635,0
20241002,165700,339479463,1635,1635,1635,1635,0
20241002,165600,339479463,1635,1635,1635,1635,0
20241002,165500,339479463,1635,1635,1635,1635,0
20241002,165400,339479463,1635,1635,1635,1635,0
20241002,165300,339479463,1635,1635,1635,1635,0
20241002,165200,339479463,1635,1635,1635,1635,0
20241002,165100,339479463,1635,1635,1635,1635,0
20241002,165000,339479463,1635,1635,1635,1635,0
20241002,164900,339479463,1635,1635,1635,1635,0
20241002,164800,339479463,1635,1635,1635,1635,0
20241002,164700,339479463,1635,1635,1635,1635,0
20241002,164600,339479463,1635,1635,1635,1635,2699
20241002,164500,339479463,1635,1635,1635,1635,0
20241002,164400,339479463,1635,1635,1635,1635,0
20241002,164300,339479463,1635,1635,1635,1635,0
20241002,164200,339479463,1635,1635,1635,1635,0
20241002,164100,339479463,1635,1635,1635,1635,0
20241002,164000,339479463,1635,1635,1635,1635,0
20241002,163900,339479463,1635,1635,1635,1635,0
20241002,163800,339479463,1635,1635,1635,1635,0
20241002,163700,339479463,1635,1635,1635,1635,0
20241002,163600,339479463,1635,1635,1635,1635,0
20241002,163500,339479463,1635,1635,1635,1635,0
20241002,163400,339479463,1635,1635,1635,1635,0
20241002,163300,339479463,1635,1635,1635,1635,0
20241002,163200,339479463,1635,1635,1635,1635,0
20241002,163100,339479463,1635,1635,1635,1635,0
20241002,163000,339479463,1635,1635,1635,1635,0
20241002,162900,339479463,1635,1635,1635,1635,0
20241002,162800,339479463,1635,1635,1635,1635,0
20241002,162700,339479463,1635,1635,1635,1635,0
20241002,162600,339479463,1635,1635,1635,1635,0
20241002,162500,339479463,1635,1635,1635,1635,0
20241002,162400,339479463,1635,1635,1635,1635,0
20241002,162300,339479463,1635,1635,1635,1635,0
20241002,162200,339479463,1635,1635,1635,1635,0
20241002,162100,339479463,1635,1635,1635,1635,0
20241002,162000,339479463,1635,1635,1635,1635,0
20241002,161900,339479463,1635,1635,1635,1635,0
20241002,161800,339479463,1635,1635,1635,1635,0
20241002,161700,339479463,1635,1635,1635,1635,0
20241002,161600,339479463,1635,1635,1635,1635,2699
20241002,161500,339479463,1635,1635,1635,1635,0
20241002,161400,339479463,1635,1635,1635,1635,0
20241002,161300,339479463,1635,1635,1635,1635,0
20241002,161200,339479463,1635,1635,1635,1635,0
20241002,161100,339479463,1635,1635,1635,1635,0
20241002,161000,339479463,1635,1635,1635,1635,0
20241002,160900,339479463,1635,1635,1635,1635,0
20241002,160800,339479463,1635,1635,1635,1635,0
20241002,160700,339479463,1635,1635,1635,1635,0
20241002,160600,339479463,1635,1635,1635,1635,0
20241002,160500,339479463,1635,1635,1635,1635,0
20241002,160400,339479463,1635,1635,1635,1635,0
20241002,160300,339479463,1635,1635,1635,1635,0
20241002,160200,339479463,1635,1635,1635,1635,0
20241002,160100,339479463,1635,1635,1635,1635,0
20241002,160000,339479463,1635,1635,1635,1635,0
20241002,155900,339479463,1635,1635,1635,1635,0
20241002,155800,339479463,1635,1635,1635,1635,0
20241002,155700,339479463,1635,1635,1635,1635,0
20241002,155600,339479463,1635,1635,1635,1635,0
20241002,155500,339479463,1635,1635,1635,1635,0
20241002,155400,339479463,1635,1635,1635,1635,0
20241002,155300,339479463,1635,1635,1635,1635,0
20241002,155200,339479463,1635,1635,1635,1635,0
20241002,155100,339479463,1635,1635,1635,1635,0
20241002,155000,339479463,1635,1635,1635,1635,0
20241002,154900,339479463,1635,1635,1635,1635,0
20241002,154800,339479463,1635,1635,1635,1635,0
20241002,154700,339479463,1635,1635,1635,1635,0
20241002,154600,339479463,1635,1635,1635,1635,2699
20241002,154500,339479463,1635,1635,1635,1635,0
20241002,154400,339479463,1635,1635,1635,1635,0
20241002,154300,339479463,1635,1635,1635,1635,0
20241002,154200,339479463,1635,1635,1635,1635,0
20241002,154100,339479463,1635,1635,1635,1635,0
20241002,154000,339479463,1635,1635,1635,1635,0
20241002,153900,339479463,1635,1635,1635,1635,0
20241002,153800,339479463,1635,1635,1635,1635,0
20241002,153700,339479463,1635,1635,1635,1635,0
20241002,153600,339479463,1635,1635,1635,1635,0
20241002,153500,339479463,1635,1635,1635,1635,0
20241002,153400,339479463,1635,1635,1635,1635,0
20241002,153300,339479463,1635,1635,1635,1635,0
20241002,153200,339479463,1635,1635,1635,1635,0
20241002,153100,339479463,1635,1635,1635,1635,0
20241002,153000,339479463,1635,1635,1635,1635,2699
20241002,152900,335066598,1643,1643,1643,1643,0
20241002,152800,335066598,1643,1643,1643,1643,0
20241002,152700,335066598,1643,1643,1643,1643,0
20241002,152600,335066598,1643,1643,1643,1643,0
20241002,152500,335066598,1643,1643,1643,1643,0
20241002,152400,335066598,1643,1643,1643,1643,0
20241002,152300,335066598,1643,1643,1643,1643,0
20241002,152200,335066598,1643,1643,1643,1643,0
20241002,152100,335066598,1643,1643,1643,1643,0
20241002,152000,335066598,1643,1643,1643,1643,0
20241002,151900,335066598,1643,1643,1643,1643,10
20241002,151800,335050168,1643,1643,1643,1643,45
20241002,151700,334976233,1644,1641,1644,1641,744
20241002,151600,333754840,1643,1643,1643,1640,1554
20241002,151500,331206118,1643,1642,1643,1642,75
20241002,151400,331082905,1640,1636,1640,1636,818
20241002,151300,329741389,1640,1637,1640,1637,922
20241002,151200,328231169,1637,1639,1639,1637,212
20241002,151100,327883887,1640,1638,1640,1638,33
20241002,151000,327829817,1640,1639,1640,1634,801
20241002,150900,326520075,1638,1638,1639,1638,39
20241002,150800,326456173,1638,1638,1638,1638,30
20241002,150700,326407033,1638,1638,1638,1635,1999
20241002,150600,323136619,1639,1637,1639,1637,752
20241002,150500,321905055,1637,1638,1638,1637,206
20241002,150400,321567827,1639,1639,1639,1639,0
20241002,150300,321567827,1639,1639,1639,1639,2
20241002,150200,321564549,1636,1635,1636,1635,1294
20241002,150100,319448855,1635,1634,1635,1633,305
20241002,150000,318950647,1635,1635,1635,1635,5
20241002,145900,318942472,1635,1635,1635,1633,1052
20241002,145800,317224396,1635,1636,1636,1634,766
20241002,145700,315972630,1636,1636,1636,1636,34
20241002,145600,315917006,1636,1636,1636,1635,734
20241002,145500,314716782,1636,1639,1639,1636,3
20241002,145400,314711870,1636,1637,1639,1636,1874
20241002,145300,311645984,1639,1639,1639,1637,4
20241002,145200,311639432,1636,1638,1639,1636,404
20241002,145100,310978092,1639,1638,1639,1637,2436
20241002,145000,306987920,1639,1640,1640,1639,151
20241002,144900,306740380,1640,1640,1640,1640,18
20241002,144800,306710860,1639,1644,1644,1639,1398
20241002,144700,304419320,1640,1640,1640,1640,1000
20241002,144600,302779320,1644,1644,1644,1644,1
20241002,144500,302777676,1640,1644,1644,1640,13062
20241002,144400,281354132,1644,1644,1644,1644,12
20241002,144300,281334404,1645,1645,1645,1645,0
20241002,144200,281334404,1645,1645,1645,1645,200
20241002,144100,281005404,1642,1643,1643,1642,2100
20241002,144000,277557203,1645,1645,1645,1645,0
20241002,143900,277557203,1645,1643,1645,1643,375
20241002,143800,276941076,1643,1644,1645,1642,1101
20241002,143700,275131965,1645,1645,1645,1645,53
20241002,143600,275044780,1645,1644,1645,1644,389
20241002,143500,274405051,1645,1645,1645,1645,577
20241002,143400,273455886,1645,1644,1645,1644,230
20241002,143300,273077756,1645,1648,1648,1645,1769
20241002,143200,270167285,1649,1649,1649,1649,2
20241002,143100,270163987,1649,1649,1649,1649,121
20241002,143000,269964458,1649,1649,1649,1649,0
20241002,142900,269964458,1649,1651,1653,1647,5687
20241002,142800,260586999,1653,1652,1653,1652,40
20241002,142700,260520918,1653,1652,1653,1652,2
20241002,142600,260517613,1653,1653,1653,1653,0
20241002,142500,260517613,1653,1653,1653,1653,0
20241002,142400,260517613,1653,1652,1653,1652,19
20241002,142300,260486216,1653,1653,1653,1653,0
20241002,142200,260486216,1653,1652,1653,1651,81
20241002,142100,260352482,1652,1652,1652,1652,0
20241002,142000,260352482,1652,1652,1652,1652,113
20241002,141900,260165806,1652,1652,1652,1652,1
20241002,141800,260164154,1653,1653,1653,1653,0
20241002,141700,260164154,1653,1653,1653,1653,0
20241002,141600,260164154,1653,1653,1653,1653,0
20241002,141500,260164154,1653,1653,1653,1653,0
20241002,141400,260164154,1653,1653,1653,1653,0
20241002,141300,260164154,1653,1653,1653,1653,0
20241002,141200,260164154,1653,1653,1653,1653,0
20241002,141100,260164154,1653,1653,1653,1653,0
20241002,141000,260164154,1653,1653,1653,1653,0
20241002,140900,260164154,1653,1653,1653,1653,0
20241002,140800,260164154,1653,1653,1653,1653,101
20241002,140700,259997201,1654,1654,1654,1654,16
20241002,140600,259970737,1654,1654,1654,1654,0
20241002,140500,259970737,1654,1654,1654,1654,0
20241002,140400,259970737,1654,1654,1654,1654,1
20241002,140300,259969083,1655,1655,1655,1655,0
20241002,140200,259969083,1655,1655,1655,1655,0
20241002,140100,259969083,1655,1655,1655,1655,0
20241002,140000,259969083,1655,1655,1655,1655,0
20241002,135900,259969083,1655,1655,1655,1655,0
20241002,135800,259969083,1655,1655,1655,1655,0
20241002,135700,259969083,1655,1655,1655,1655,0
20241002,135600,259969083,1655,1655,1655,1655,0
20241002,135500,259969083,1655,1655,1655,1655,0
20241002,135400,259969083,1655,1655,1655,1655,1
20241002,135300,259967428,1654,1649,1654,1647,416
20241002,135200,259282266,1650,1650,1650,1650,49
20241002,135100,259201416,1654,1654,1654,1654,10
20241002,135000,259184876,1655,1655,1655,1655,0
20241002,134900,259184876,1655,1650,1655,1650,16
20241002,134800,259158466,1650,1650,1650,1650,6
20241002,134700,259148566,1655,1649,1655,1649,31
20241002,134600,259097441,1655,1655,1655,1655,0
20241002,134500,259097441,1655,1655,1655,1655,0
20241002,134400,259097441,1655,1653,1655,1653,2
20241002,134300,259094133,1655,1655,1655,1655,1
20241002,134200,259092478,1653,1653,1653,1653,1175
20241002,134100,257150203,1653,1653,1653,1653,0
20241002,134000,257150203,1653,1653,1653,1653,0
20241002,133900,257150203,1653,1648,1653,1647,794
20241002,133800,255842478,1653,1648,1653,1648,359
20241002,133700,255250781,1648,1649,1649,1648,941
20241002,133600,253699618,1650,1652,1652,1650,635
20241002,133500,252650887,1653,1653,1653,1653,0
20241002,133400,252650887,1653,1653,1653,1653,0
20241002,133300,252650887,1653,1654,1655,1653,575
20241002,133200,251700400,1655,1657,1657,1654,419
20241002,133100,251006764,1660,1658,1660,1658,101
20241002,133000,250839304,1659,1660,1660,1659,2381
20241002,132900,246887225,1663,1663,1663,1663,3
20241002,132800,246882236,1663,1664,1664,1660,57
20241002,132700,246787413,1661,1664,1664,1661,3011
20241002,132600,241786129,1663,1661,1664,1660,5149
20241002,132500,233233739,1664,1664,1664,1664,0
20241002,132400,233233739,1664,1663,1664,1663,253
20241002,132300,232812769,1664,1664,1664,1664,0
20241002,132200,232812769,1664,1664,1664,1664,0
20241002,132100,232812769,1664,1663,1664,1663,271
20241002,132000,232361965,1664,1664,1664,1664,0
20241002,131900,232361965,1664,1664,1664,1664,0
20241002,131800,232361965,1664,1664,1664,1664,0
20241002,131700,232361965,1664,1664,1664,1664,0
20241002,131600,232361965,1664,1664,1664,1664,68
20241002,131500,232248813,1664,1664,1664,1660,250
20241002,131400,231833609,1664,1660,1664,1660,3
20241002,131300,231828624,1661,1664,1664,1661,2
20241002,131200,231825299,1664,1664,1664,1664,1
20241002,131100,231823635,1665,1664,1665,1664,100
20241002,131000,231657145,1665,1665,1665,1665,0
20241002,130900,231657145,1665,1665,1665,1665,0
20241002,130800,231657145,1665,1664,1665,1664,1001
20241002,130700,229991480,1664,1660,1664,1660,302
20241002,130600,229490156,1664,1664,1664,1664,40
20241002,130500,229423596,1664,1664,1664,1664,215
20241002,130400,229065836,1664,1664,1664,1664,0
20241002,130300,229065836,1664,1663,1664,1663,1537
20241002,130200,226509804,1664,1662,1664,1662,1312
20241002,130100,224329221,1662,1662,1662,1662,2000
20241002,130000,221005221,1662,1662,1662,1662,1
20241002,125900,221003559,1662,1662,1662,1661,28
20241002,125800,220957028,1660,1662,1662,1660,6
20241002,125700,220947066,1660,1660,1660,1660,1
20241002,125600,220945406,1662,1662,1662,1662,6
20241002,125500,220935434,1662,1662,1662,1662,3
20241002,125400,220930448,1661,1661,1662,1661,29
20241002,125300,220882267,1662,1658,1662,1656,713
20241002,125200,219700180,1662,1662,1662,1662,0
20241002,125100,219700180,1662,1662,1662,1662,0
20241002,125000,219700180,1662,1662,1662,1662,0
20241002,124900,219700180,1662,1662,1662,1662,15
20241002,124800,219675250,1662,1658,1662,1658,6
20241002,124700,219665298,1662,1662,1662,1662,0
20241002,124600,219665298,1662,1662,1662,1662,0
20241002,124500,219665298,1662,1662,1662,1662,0
20241002,124400,219665298,1662,1662,1662,1658,16
20241002,124300,219638726,1663,1662,1663,1658,7
20241002,124200,219627111,1663,1662,1663,1662,6
20241002,124100,219617138,1663,1662,1663,1662,15
20241002,124000,219592207,1662,1661,1662,1661,416
20241002,123900,218901230,1660,1659,1660,1656,287
20241002,123800,218424932,1659,1659,1659,1659,2
20241002,123700,218421614,1659,1658,1659,1658,2941
20241002,123600,213545425,1658,1655,1658,1655,762
20241002,123500,212282897,1654,1655,1655,1654,74
20241002,123400,212160439,1655,1655,1655,1655,15
20241002,123300,212135614,1654,1654,1654,1654,3019
20241002,123200,207142188,1654,1654,1654,1654,4
20241002,123100,207135572,1654,1653,1654,1653,21
20241002,123000,207100858,1653,1653,1653,1653,10
20241002,122900,207084328,1653,1653,1653,1653,5
20241002,122800,207076063,1655,1655,1655,1655,1
20241002,122700,207074408,1653,1653,1653,1653,5
20241002,122600,207066143,1655,1655,1655,1655,0
20241002,122500,207066143,1655,1655,1655,1655,3
20241002,122400,207061178,1655,1655,1655,1655,0
20241002,122300,207061178,1655,1652,1655,1652,6
20241002,122200,207051263,1655,1652,1655,1652,434
20241002,122100,206333701,1653,1653,1653,1653,0
20241002,122000,206333701,1653,1652,1653,1652,100
20241002,121900,206168500,1652,1652,1652,1652,11
20241002,121800,206150328,1651,1651,1651,1651,2
20241002,121700,206147026,1652,1651,1652,1651,106
20241002,121600,205972005,1651,1651,1651,1651,442
20241002,121500,205242263,1652,1652,1652,1652,0
20241002,121400,205242263,1652,1652,1652,1652,0
20241002,121300,205242263,1652,1651,1652,1651,112
20241002,121200,205057349,1653,1653,1653,1653,0
20241002,121100,205057349,1653,1653,1653,1653,0
20241002,121000,205057349,1653,1653,1653,1653,0
20241002,120900,205057349,1653,1653,1653,1653,0
20241002,120800,205057349,1653,1650,1653,1650,4
20241002,120700,205050746,1654,1654,1654,1654,0
20241002,120600,205050746,1654,1654,1654,1650,125
20241002,120500,204844400,1654,1652,1654,1650,493
20241002,120400,204030431,1654,1654,1654,1654,39
20241002,120300,203965925,1651,1650,1653,1650,11
20241002,120200,203947767,1653,1653,1653,1653,0
20241002,120100,203947767,1653,1653,1653,1653,0
20241002,120000,203947767,1653,1653,1653,1653,0
20241002,115900,203947767,1653,1653,1653,1653,0
20241002,115800,203947767,1653,1650,1653,1650,6
20241002,115700,203937864,1653,1653,1653,1653,1
20241002,115600,203936211,1653,1653,1653,1653,0
20241002,115500,203936211,1653,1653,1653,1653,5
20241002,115400,203927946,1653,1653,1653,1653,0
20241002,115300,203927946,1653,1653,1653,1653,0
20241002,115200,203927946,1653,1653,1653,1653,0
20241002,115100,203927946,1653,1653,1653,1653,0
20241002,115000,203927946,1653,1653,1653,1653,10
20241002,114900,203911416,1653,1653,1653,1653,70
20241002,114800,203795706,1653,1653,1653,1653,0
20241002,114700,203795706,1653,1653,1653,1648,1519
20241002,114600,201292384,1648,1648,1648,1648,1446
20241002,114500,198909376,1647,1647,1647,1647,0
20241002,114400,198909376,1647,1647,1647,1647,7
20241002,114300,198897847,1647,1647,1648,1647,625
20241002,114200,197868471,1647,1647,1648,1647,83
20241002,114100,197731747,1648,1647,1648,1647,21
20241002,114000,197697159,1648,1648,1648,1647,184
20241002,113900,197393950,1648,1648,1648,1648,0
20241002,113800,197393950,1648,1647,1648,1647,32
20241002,113700,197341245,1648,1648,1648,1648,1
20241002,113600,197339597,1647,1648,1648,1647,1878
20241002,113500,194244706,1648,1654,1654,1648,11
20241002,113400,194226518,1654,1654,1654,1654,1
20241002,113300,194224864,1653,1653,1653,1653,0
20241002,113200,194224864,1653,1653,1653,1653,18
20241002,113100,194195110,1653,1653,1653,1653,0
20241002,113000,194195110,1653,1653,1653,1653,0
20241002,112900,194195110,1653,1653,1653,1653,0
20241002,112800,194195110,1653,1653,1653,1653,1
20241002,112700,194193457,1653,1653,1653,1653,0
20241002,112600,194193457,1653,1653,1653,1653,0
20241002,112500,194193457,1653,1650,1653,1645,1868
20241002,112400,191108556,1651,1651,1651,1651,0
20241002,112300,191108556,1651,1651,1651,1651,0
20241002,112200,191108556,1651,1651,1651,1646,189
20241002,112100,190797427,1651,1651,1651,1651,1
20241002,112000,190795776,1650,1650,1650,1650,1
20241002,111900,190794126,1651,1651,1651,1651,0
20241002,111800,190794126,1651,1651,1651,1651,100
20241002,111700,190629026,1651,1651,1651,1651,50
20241002,111600,190546476,1651,1651,1651,1651,0
20241002,111500,190546476,1651,1644,1651,1640,8803
20241002,111400,176097365,1647,1648,1648,1647,96
20241002,111300,175939237,1649,1649,1649,1644,811
20241002,111200,174603710,1648,1649,1649,1648,15
20241002,111100,174578985,1650,1650,1650,1648,6
20241002,111000,174569087,1650,1650,1650,1650,0
20241002,110900,174569087,1650,1648,1650,1648,2
20241002,110800,174565789,1650,1650,1650,1650,10
20241002,110700,174549289,1651,1651,1651,1651,0
20241002,110600,174549289,1651,1651,1651,1651,0
20241002,110500,174549289,1651,1651,1651,1651,1
20241002,110400,174547638,1649,1649,1649,1649,73
20241002,110300,174427261,1649,1649,1649,1649,0
20241002,110200,174427261,1649,1649,1649,1649,4
20241002,110100,174420665,1649,1649,1649,1649,0
20241002,110000,174420665,1649,1649,1649,1649,1
20241002,105900,174419016,1646,1646,1646,1646,0
20241002,105800,174419016,1646,1646,1646,1646,0
20241002,105700,174419016,1646,1646,1646,1646,8
20241002,105600,174405848,1651,1651,1651,1651,1
20241002,105500,174404197,1647,1648,1648,1647,63
20241002,105400,174300426,1648,1648,1648,1648,0
20241002,105300,174300426,1648,1650,1650,1648,1645
20241002,105200,171586212,1653,1651,1653,1650,130
20241002,105100,171371642,1653,1653,1653,1653,0
20241002,105000,171371642,1653,1651,1653,1651,600
20241002,104900,170380164,1653,1653,1653,1653,1
20241002,104800,170378511,1651,1651,1651,1651,0
20241002,104700,170378511,1651,1651,1651,1651,10
20241002,104600,170362001,1650,1650,1650,1650,0
20241002,104500,170362001,1650,1650,1650,1650,116
20241002,104400,170170601,1650,1650,1650,1650,10
20241002,104300,170154101,1650,1654,1654,1650,14
20241002,104200,170130994,1654,1654,1654,1654,0
20241002,104100,170130994,1654,1654,1654,1654,14
20241002,104000,170107838,1654,1655,1655,1654,321
20241002,103900,169576903,1654,1658,1658,1654,5
20241002,103800,169568623,1658,1658,1658,1658,606
20241002,103700,168563875,1658,1658,1658,1658,2
20241002,103600,168560559,1658,1658,1658,1658,0
20241002,103500,168560559,1658,1648,1658,1648,7124
20241002,103400,156771974,1646,1646,1646,1646,738
20241002,103300,155557226,1645,1645,1645,1645,1505
20241002,103200,153081501,1643,1644,1645,1643,1162
20241002,103100,151171173,1642,1642,1642,1642,931
20241002,103000,149642471,1639,1639,1639,1639,0
20241002,102900,149642471,1639,1639,1639,1639,0
20241002,102800,149642471,1639,1640,1640,1639,2335
20241002,102700,145813306,1642,1640,1642,1640,1630
20241002,102600,143140104,1642,1642,1642,1642,0
20241002,102500,143140104,1642,1642,1642,1642,0
20241002,102400,143140104,1642,1642,1642,1642,167
20241002,102300,142865890,1640,1640,1640,1640,304
20241002,102200,142367330,1640,1640,1640,1640,0
20241002,102100,142367330,1640,1641,1641,1640,20
20241002,102000,142334529,1638,1639,1639,1638,630
20241002,101900,141302406,1639,1639,1639,1638,1100
20241002,101800,139500113,1642,1642,1642,1642,1
20241002,101700,139498471,1642,1642,1642,1642,50
20241002,101600,139416371,1642,1642,1642,1638,4355
20241002,101500,132271968,1642,1642,1642,1642,1420
20241002,101400,129940328,1642,1642,1642,1642,25
20241002,101300,129899278,1642,1642,1642,1642,1
20241002,101200,129897636,1639,1640,1640,1639,1365
20241002,101100,127660364,1640,1640,1640,1640,0
20241002,101000,127660364,1640,1641,1641,1640,1243
20241002,100900,125621837,1640,1644,1644,1640,1090
20241002,100800,123832059,1645,1645,1645,1645,0
20241002,100700,123832059,1645,1645,1645,1644,89
20241002,100600,123685740,1645,1645,1645,1645,400
20241002,100500,123027740,1645,1644,1645,1644,567
20241002,100400,122095125,1644,1644,1644,1644,500
20241002,100300,121273125,1644,1644,1644,1644,0
20241002,100200,121273125,1644,1644,1644,1644,1
20241002,100100,121271481,1645,1645,1645,1645,505
20241002,100000,120440756,1645,1645,1645,1645,0
20241002,095900,120440756,1645,1645,1645,1645,50
20241002,095800,120358506,1641,1641,1641,1641,1095
20241002,095700,118561611,1641,1641,1641,1641,182
20241002,095600,118262949,1641,1641,1641,1641,11
20241002,095500,118244898,1641,1641,1641,1641,98
20241002,095400,118084080,1641,1640,1641,1640,60
20241002,095300,117985679,1640,1640,1640,1640,9
20241002,095200,117970919,1640,1641,1641,1640,1907
20241002,095100,114843436,1640,1641,1641,1640,236
20241002,095000,114456209,1646,1646,1646,1646,1
20241002,094900,114454563,1641,1646,1646,1641,131
20241002,094800,114239437,1640,1640,1640,1640,0
20241002,094700,114239437,1640,1642,1645,1640,2796
20241002,094600,109653071,1642,1643,1645,1642,868
20241002,094500,108226045,1645,1643,1645,1643,254
20241002,094400,107808623,1643,1643,1643,1643,1741
20241002,094300,104948160,1643,1643,1643,1643,1421
20241002,094200,102613457,1642,1643,1643,1642,64
20241002,094100,102508322,1640,1639,1640,1639,843
20241002,094000,101125902,1639,1644,1644,1639,13408
20241002,093900,79116813,1645,1645,1647,1645,209
20241002,093800,78772994,1645,1647,1647,1645,10
20241002,093700,78756536,1648,1649,1649,1644,838
20241002,093600,77376011,1649,1650,1650,1644,458
20241002,093500,76620772,1643,1647,1647,1643,4666
20241002,093400,68948489,1649,1649,1649,1649,3
20241002,093300,68943542,1650,1650,1650,1650,1000
20241002,093200,67293542,1650,1650,1650,1650,50
20241002,093100,67211042,1650,1648,1650,1645,2444
20241002,093000,63189199,1650,1650,1650,1650,1
20241002,092900,63187549,1652,1652,1652,1652,1
20241002,092800,63185897,1654,1654,1654,1654,1
20241002,092700,63184243,1646,1657,1657,1645,3743
20241002,092600,57022301,1657,1657,1657,1650,4
20241002,092500,57015680,1656,1650,1656,1650,12
20241002,092400,56995868,1647,1650,1650,1647,1923
20241002,092300,53825380,1650,1650,1650,1650,0
20241002,092200,53825380,1650,1647,1656,1647,73
20241002,092100,53704972,1649,1649,1649,1647,1921
20241002,092000,50540610,1649,1654,1656,1649,4895
20241002,091900,42462533,1657,1658,1658,1657,11
20241002,091800,42444305,1660,1659,1660,1659,23
20241002,091700,42406147,1659,1659,1659,1652,223
20241002,091600,42037321,1659,1659,1659,1659,2067
20241002,091500,38608168,1659,1658,1659,1658,848
20241002,091400,37201446,1658,1658,1658,1658,501
20241002,091300,36370788,1651,1651,1651,1650,934
20241002,091200,34829088,1651,1650,1659,1649,1874
20241002,091100,31729288,1655,1659,1659,1651,1374
20241002,091000,29459398,1652,1664,1664,1652,2007
20241002,090900,26142675,1664,1666,1666,1660,163
20241002,090800,25871389,1653,1648,1653,1648,1311
20241002,090700,23707406,1648,1649,1650,1648,4047
20241002,090600,17037724,1649,1650,1650,1649,1936
20241002,090500,13843760,1650,1653,1653,1650,232
20241002,090400,13460414,1650,1653,1653,1650,58
20241002,090300,13364603,1648,1657,1657,1648,6011
20241002,090200,3444967,1658,1667,1667,1658,1788
20241002,090100,471005,1668,1679,1679,1668,185
20241002,090000,161473,1680,1682,1682,1680,84