stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195500,273994563,1662,1662,1662,1662,4849
20241007,195400,273994563,1662,1662,1662,1662,0
20241007,195300,273994563,1662,1662,1662,1662,0
20241007,195200,273994563,1662,1662,1662,1662,0
20241007,195100,273994563,1662,1662,1662,1662,0
20241007,195000,273994563,1662,1662,1662,1662,0
20241007,194900,273994563,1662,1662,1662,1662,0
20241007,194800,273994563,1662,1662,1662,1662,0
20241007,194700,273994563,1662,1662,1662,1662,0
20241007,194600,273994563,1662,1662,1662,1662,0
20241007,194500,273994563,1662,1662,1662,1662,0
20241007,194400,273994563,1662,1662,1662,1662,0
20241007,194300,273994563,1662,1662,1662,1662,0
20241007,194200,273994563,1662,1662,1662,1662,0
20241007,194100,273994563,1662,1662,1662,1662,0
20241007,194000,273994563,1662,1662,1662,1662,0
20241007,193900,273994563,1662,1662,1662,1662,0
20241007,193800,273994563,1662,1662,1662,1662,0
20241007,193700,273994563,1662,1662,1662,1662,0
20241007,193600,273994563,1662,1662,1662,1662,0
20241007,193500,273994563,1662,1662,1662,1662,0
20241007,193400,273994563,1662,1662,1662,1662,0
20241007,193300,273994563,1662,1662,1662,1662,0
20241007,193200,273994563,1662,1662,1662,1662,0
20241007,193100,273994563,1662,1662,1662,1662,0
20241007,193000,273994563,1662,1662,1662,1662,0
20241007,192900,273994563,1662,1662,1662,1662,0
20241007,192800,273994563,1662,1662,1662,1662,0
20241007,192700,273994563,1662,1662,1662,1662,0
20241007,192600,273994563,1662,1662,1662,1662,0
20241007,192500,273994563,1662,1662,1662,1662,4849
20241007,192400,273994563,1662,1662,1662,1662,0
20241007,192300,273994563,1662,1662,1662,1662,0
20241007,192200,273994563,1662,1662,1662,1662,0
20241007,192100,273994563,1662,1662,1662,1662,0
20241007,192000,273994563,1662,1662,1662,1662,0
20241007,191900,273994563,1662,1662,1662,1662,0
20241007,191800,273994563,1662,1662,1662,1662,0
20241007,191700,273994563,1662,1662,1662,1662,0
20241007,191600,273994563,1662,1662,1662,1662,0
20241007,191500,273994563,1662,1662,1662,1662,0
20241007,191400,273994563,1662,1662,1662,1662,0
20241007,191300,273994563,1662,1662,1662,1662,0
20241007,191200,273994563,1662,1662,1662,1662,0
20241007,191100,273994563,1662,1662,1662,1662,0
20241007,191000,273994563,1662,1662,1662,1662,0
20241007,190900,273994563,1662,1662,1662,1662,0
20241007,190800,273994563,1662,1662,1662,1662,0
20241007,190700,273994563,1662,1662,1662,1662,0
20241007,190600,273994563,1662,1662,1662,1662,0
20241007,190500,273994563,1662,1662,1662,1662,0
20241007,190400,273994563,1662,1662,1662,1662,0
20241007,190300,273994563,1662,1662,1662,1662,0
20241007,190200,273994563,1662,1662,1662,1662,0
20241007,190100,273994563,1662,1662,1662,1662,0
20241007,190000,273994563,1662,1662,1662,1662,0
20241007,185900,273994563,1662,1662,1662,1662,0
20241007,185800,273994563,1662,1662,1662,1662,0
20241007,185700,273994563,1662,1662,1662,1662,0
20241007,185600,273994563,1662,1662,1662,1662,0
20241007,185500,273994563,1662,1662,1662,1662,4849
20241007,185400,273994563,1662,1662,1662,1662,0
20241007,185300,273994563,1662,1662,1662,1662,0
20241007,185200,273994563,1662,1662,1662,1662,0
20241007,185100,273994563,1662,1662,1662,1662,0
20241007,185000,273994563,1662,1662,1662,1662,0
20241007,184900,273994563,1662,1662,1662,1662,0
20241007,184800,273994563,1662,1662,1662,1662,0
20241007,184700,273994563,1662,1662,1662,1662,0
20241007,184600,273994563,1662,1662,1662,1662,0
20241007,184500,273994563,1662,1662,1662,1662,0
20241007,184400,273994563,1662,1662,1662,1662,0
20241007,184300,273994563,1662,1662,1662,1662,0
20241007,184200,273994563,1662,1662,1662,1662,0
20241007,184100,273994563,1662,1662,1662,1662,0
20241007,184000,273994563,1662,1662,1662,1662,0
20241007,183900,273994563,1662,1662,1662,1662,0
20241007,183800,273994563,1662,1662,1662,1662,0
20241007,183700,273994563,1662,1662,1662,1662,0
20241007,183600,273994563,1662,1662,1662,1662,0
20241007,183500,273994563,1662,1662,1662,1662,0
20241007,183400,273994563,1662,1662,1662,1662,0
20241007,183300,273994563,1662,1662,1662,1662,0
20241007,183200,273994563,1662,1662,1662,1662,0
20241007,183100,273994563,1662,1662,1662,1662,0
20241007,183000,273994563,1662,1662,1662,1662,0
20241007,182900,273994563,1662,1662,1662,1662,0
20241007,182800,273994563,1662,1662,1662,1662,0
20241007,182700,273994563,1662,1662,1662,1662,0
20241007,182600,273994563,1662,1662,1662,1662,0
20241007,182500,273994563,1662,1662,1662,1662,4849
20241007,182400,273994563,1662,1662,1662,1662,0
20241007,182300,273994563,1662,1662,1662,1662,0
20241007,182200,273994563,1662,1662,1662,1662,0
20241007,182100,273994563,1662,1662,1662,1662,0
20241007,182000,273994563,1662,1662,1662,1662,0
20241007,181900,273994563,1662,1662,1662,1662,0
20241007,181800,273994563,1662,1662,1662,1662,0
20241007,181700,273994563,1662,1662,1662,1662,0
20241007,181600,273994563,1662,1662,1662,1662,0
20241007,181500,273994563,1662,1662,1662,1662,0
20241007,181400,273994563,1662,1662,1662,1662,0
20241007,181300,273994563,1662,1662,1662,1662,0
20241007,181200,273994563,1662,1662,1662,1662,0
20241007,181100,273994563,1662,1662,1662,1662,0
20241007,181000,273994563,1662,1662,1662,1662,0
20241007,180900,273994563,1662,1662,1662,1662,0
20241007,180800,273994563,1662,1662,1662,1662,0
20241007,180700,273994563,1662,1662,1662,1662,0
20241007,180600,273994563,1662,1662,1662,1662,0
20241007,180500,273994563,1662,1662,1662,1662,0
20241007,180400,273994563,1662,1662,1662,1662,0
20241007,180300,273994563,1662,1662,1662,1662,0
20241007,180200,273994563,1662,1662,1662,1662,0
20241007,180100,273994563,1662,1662,1662,1662,0
20241007,180000,273994563,1662,1662,1662,1662,0
20241007,175900,273994563,1662,1662,1662,1662,0
20241007,175800,273994563,1662,1662,1662,1662,0
20241007,175700,273994563,1662,1662,1662,1662,0
20241007,175600,273994563,1662,1662,1662,1662,0
20241007,175500,273994563,1662,1662,1662,1662,4849
20241007,175400,273994563,1662,1662,1662,1662,0
20241007,175300,273994563,1662,1662,1662,1662,0
20241007,175200,273994563,1662,1662,1662,1662,0
20241007,175100,273994563,1662,1662,1662,1662,0
20241007,175000,273994563,1662,1662,1662,1662,0
20241007,174900,273994563,1662,1662,1662,1662,0
20241007,174800,273994563,1662,1662,1662,1662,0
20241007,174700,273994563,1662,1662,1662,1662,0
20241007,174600,273994563,1662,1662,1662,1662,0
20241007,174500,273994563,1662,1662,1662,1662,0
20241007,174400,273994563,1662,1662,1662,1662,0
20241007,174300,273994563,1662,1662,1662,1662,0
20241007,174200,273994563,1662,1662,1662,1662,0
20241007,174100,273994563,1662,1662,1662,1662,0
20241007,174000,273994563,1662,1662,1662,1662,0
20241007,173900,273994563,1662,1662,1662,1662,0
20241007,173800,273994563,1662,1662,1662,1662,0
20241007,173700,273994563,1662,1662,1662,1662,0
20241007,173600,273994563,1662,1662,1662,1662,0
20241007,173500,273994563,1662,1662,1662,1662,0
20241007,173400,273994563,1662,1662,1662,1662,0
20241007,173300,273994563,1662,1662,1662,1662,0
20241007,173200,273994563,1662,1662,1662,1662,0
20241007,173100,273994563,1662,1662,1662,1662,0
20241007,173000,273994563,1662,1662,1662,1662,0
20241007,172900,273994563,1662,1662,1662,1662,0
20241007,172800,273994563,1662,1662,1662,1662,0
20241007,172700,273994563,1662,1662,1662,1662,0
20241007,172600,273994563,1662,1662,1662,1662,0
20241007,172500,273994563,1662,1662,1662,1662,4849
20241007,172400,273994563,1662,1662,1662,1662,0
20241007,172300,273994563,1662,1662,1662,1662,0
20241007,172200,273994563,1662,1662,1662,1662,0
20241007,172100,273994563,1662,1662,1662,1662,0
20241007,172000,273994563,1662,1662,1662,1662,0
20241007,171900,273994563,1662,1662,1662,1662,0
20241007,171800,273994563,1662,1662,1662,1662,0
20241007,171700,273994563,1662,1662,1662,1662,0
20241007,171600,273994563,1662,1662,1662,1662,0
20241007,171500,273994563,1662,1662,1662,1662,0
20241007,171400,273994563,1662,1662,1662,1662,0
20241007,171300,273994563,1662,1662,1662,1662,0
20241007,171200,273994563,1662,1662,1662,1662,0
20241007,171100,273994563,1662,1662,1662,1662,0
20241007,171000,273994563,1662,1662,1662,1662,0
20241007,170900,273994563,1662,1662,1662,1662,0
20241007,170800,273994563,1662,1662,1662,1662,0
20241007,170700,273994563,1662,1662,1662,1662,0
20241007,170600,273994563,1662,1662,1662,1662,0
20241007,170500,273994563,1662,1662,1662,1662,0
20241007,170400,273994563,1662,1662,1662,1662,0
20241007,170300,273994563,1662,1662,1662,1662,0
20241007,170200,273994563,1662,1662,1662,1662,0
20241007,170100,273994563,1662,1662,1662,1662,0
20241007,170000,273994563,1662,1662,1662,1662,0
20241007,165900,273994563,1662,1662,1662,1662,0
20241007,165800,273994563,1662,1662,1662,1662,0
20241007,165700,273994563,1662,1662,1662,1662,0
20241007,165600,273994563,1662,1662,1662,1662,0
20241007,165500,273994563,1662,1662,1662,1662,4849
20241007,165400,273994563,1662,1662,1662,1662,0
20241007,165300,273994563,1662,1662,1662,1662,0
20241007,165200,273994563,1662,1662,1662,1662,0
20241007,165100,273994563,1662,1662,1662,1662,0
20241007,165000,273994563,1662,1662,1662,1662,0
20241007,164900,273994563,1662,1662,1662,1662,0
20241007,164800,273994563,1662,1662,1662,1662,0
20241007,164700,273994563,1662,1662,1662,1662,0
20241007,164600,273994563,1662,1662,1662,1662,0
20241007,164500,273994563,1662,1662,1662,1662,0
20241007,164400,273994563,1662,1662,1662,1662,0
20241007,164300,273994563,1662,1662,1662,1662,0
20241007,164200,273994563,1662,1662,1662,1662,0
20241007,164100,273994563,1662,1662,1662,1662,0
20241007,164000,273994563,1662,1662,1662,1662,0
20241007,163900,273994563,1662,1662,1662,1662,0
20241007,163800,273994563,1662,1662,1662,1662,0
20241007,163700,273994563,1662,1662,1662,1662,0
20241007,163600,273994563,1662,1662,1662,1662,0
20241007,163500,273994563,1662,1662,1662,1662,0
20241007,163400,273994563,1662,1662,1662,1662,0
20241007,163300,273994563,1662,1662,1662,1662,0
20241007,163200,273994563,1662,1662,1662,1662,0
20241007,163100,273994563,1662,1662,1662,1662,0
20241007,163000,273994563,1662,1662,1662,1662,0
20241007,162900,273994563,1662,1662,1662,1662,0
20241007,162800,273994563,1662,1662,1662,1662,0
20241007,162700,273994563,1662,1662,1662,1662,0
20241007,162600,273994563,1662,1662,1662,1662,0
20241007,162500,273994563,1662,1662,1662,1662,4849
20241007,162400,273994563,1662,1662,1662,1662,0
20241007,162300,273994563,1662,1662,1662,1662,0
20241007,162200,273994563,1662,1662,1662,1662,0
20241007,162100,273994563,1662,1662,1662,1662,0
20241007,162000,273994563,1662,1662,1662,1662,0
20241007,161900,273994563,1662,1662,1662,1662,0
20241007,161800,273994563,1662,1662,1662,1662,0
20241007,161700,273994563,1662,1662,1662,1662,0
20241007,161600,273994563,1662,1662,1662,1662,0
20241007,161500,273994563,1662,1662,1662,1662,0
20241007,161400,273994563,1662,1662,1662,1662,0
20241007,161300,273994563,1662,1662,1662,1662,0
20241007,161200,273994563,1662,1662,1662,1662,0
20241007,161100,273994563,1662,1662,1662,1662,0
20241007,161000,273994563,1662,1662,1662,1662,0
20241007,160900,273994563,1662,1662,1662,1662,0
20241007,160800,273994563,1662,1662,1662,1662,0
20241007,160700,273994563,1662,1662,1662,1662,0
20241007,160600,273994563,1662,1662,1662,1662,0
20241007,160500,273994563,1662,1662,1662,1662,0
20241007,160400,273994563,1662,1662,1662,1662,0
20241007,160300,273994563,1662,1662,1662,1662,0
20241007,160200,273994563,1662,1662,1662,1662,0
20241007,160100,273994563,1662,1662,1662,1662,0
20241007,160000,273994563,1662,1662,1662,1662,0
20241007,155900,273994563,1662,1662,1662,1662,0
20241007,155800,273994563,1662,1662,1662,1662,0
20241007,155700,273994563,1662,1662,1662,1662,0
20241007,155600,273994563,1662,1662,1662,1662,0
20241007,155500,273994563,1662,1662,1662,1662,4849
20241007,155400,273994563,1662,1662,1662,1662,0
20241007,155300,273994563,1662,1662,1662,1662,0
20241007,155200,273994563,1662,1662,1662,1662,0
20241007,155100,273994563,1662,1662,1662,1662,0
20241007,155000,273994563,1662,1662,1662,1662,0
20241007,154900,273994563,1662,1662,1662,1662,0
20241007,154800,273994563,1662,1662,1662,1662,0
20241007,154700,273994563,1662,1662,1662,1662,0
20241007,154600,273994563,1662,1662,1662,1662,0
20241007,154500,273994563,1662,1662,1662,1662,0
20241007,154400,273994563,1662,1662,1662,1662,0
20241007,154300,273994563,1662,1662,1662,1662,0
20241007,154200,273994563,1662,1662,1662,1662,0
20241007,154100,273994563,1662,1662,1662,1662,0
20241007,154000,273994563,1662,1662,1662,1662,0
20241007,153900,273994563,1662,1662,1662,1662,0
20241007,153800,273994563,1662,1662,1662,1662,0
20241007,153700,273994563,1662,1662,1662,1662,0
20241007,153600,273994563,1662,1662,1662,1662,0
20241007,153500,273994563,1662,1662,1662,1662,0
20241007,153400,273994563,1662,1662,1662,1662,0
20241007,153300,273994563,1662,1662,1662,1662,0
20241007,153200,273994563,1662,1662,1662,1662,0
20241007,153100,273994563,1662,1662,1662,1662,0
20241007,153000,273994563,1662,1662,1662,1662,4849
20241007,152900,265935525,1678,1678,1678,1678,0
20241007,152800,265935525,1678,1678,1678,1678,0
20241007,152700,265935525,1678,1678,1678,1678,0
20241007,152600,265935525,1678,1678,1678,1678,0
20241007,152500,265935525,1678,1678,1678,1678,0
20241007,152400,265935525,1678,1678,1678,1678,0
20241007,152300,265935525,1678,1678,1678,1678,0
20241007,152200,265935525,1678,1678,1678,1678,0
20241007,152100,265935525,1678,1678,1678,1678,0
20241007,152000,265935525,1678,1678,1678,1678,0
20241007,151900,265935525,1678,1678,1678,1678,4
20241007,151800,265928813,1678,1678,1678,1678,8
20241007,151700,265915389,1678,1678,1678,1678,0
20241007,151600,265915389,1678,1678,1678,1678,27
20241007,151500,265870083,1678,1678,1678,1678,1
20241007,151400,265868405,1678,1678,1678,1678,0
20241007,151300,265868405,1678,1678,1678,1678,50
20241007,151200,265784505,1678,1670,1678,1670,128
20241007,151100,265570721,1670,1668,1670,1668,719
20241007,151000,264371425,1670,1670,1670,1670,7
20241007,150900,264359735,1670,1678,1678,1670,1167
20241007,150800,262410833,1670,1670,1670,1670,0
20241007,150700,262410833,1670,1670,1670,1670,397
20241007,150600,261747843,1670,1667,1670,1661,94
20241007,150500,261591677,1670,1670,1670,1670,3
20241007,150400,261586667,1670,1670,1670,1670,1
20241007,150300,261584997,1670,1670,1670,1670,0
20241007,150200,261584997,1670,1670,1670,1670,0
20241007,150100,261584997,1670,1670,1670,1670,60
20241007,150000,261484797,1670,1670,1670,1665,7
20241007,145900,261473132,1670,1670,1670,1670,106
20241007,145800,261296112,1665,1665,1665,1665,52
20241007,145700,261209532,1670,1670,1670,1670,1
20241007,145600,261207862,1666,1666,1666,1666,810
20241007,145500,259858402,1670,1666,1670,1666,243
20241007,145400,259453556,1667,1672,1672,1667,2804
20241007,145300,254773375,1672,1674,1674,1672,6
20241007,145200,254763337,1674,1674,1674,1674,0
20241007,145100,254763337,1674,1660,1674,1660,482
20241007,145000,253960607,1660,1666,1666,1660,4465
20241007,144900,246546419,1666,1666,1666,1666,5
20241007,144800,246538089,1666,1666,1666,1666,1
20241007,144700,246536423,1666,1666,1666,1666,303
20241007,144600,246031625,1667,1667,1667,1667,0
20241007,144500,246031625,1667,1666,1667,1666,268
20241007,144400,245584917,1667,1667,1667,1667,0
20241007,144300,245584917,1667,1667,1667,1667,0
20241007,144200,245584917,1667,1663,1667,1660,583
20241007,144100,244616061,1667,1666,1667,1660,3249
20241007,144000,239218263,1667,1667,1667,1667,1
20241007,143900,239216596,1667,1667,1667,1667,0
20241007,143800,239216596,1667,1667,1667,1667,179
20241007,143700,238918203,1667,1667,1667,1667,0
20241007,143600,238918203,1667,1667,1667,1667,0
20241007,143500,238918203,1667,1667,1667,1667,17
20241007,143400,238889864,1667,1667,1667,1667,0
20241007,143300,238889864,1667,1664,1667,1664,279
20241007,143200,238425605,1664,1665,1665,1664,1294
20241007,143100,236272179,1667,1667,1667,1667,120
20241007,143000,236072139,1667,1667,1667,1667,120
20241007,142900,235872099,1667,1665,1667,1665,52
20241007,142800,235785517,1667,1666,1667,1666,62
20241007,142700,235682219,1666,1666,1666,1666,4
20241007,142600,235675555,1667,1667,1667,1667,57
20241007,142500,235580536,1667,1668,1668,1667,12
20241007,142400,235560531,1672,1666,1672,1666,111
20241007,142300,235375599,1666,1672,1672,1666,2491
20241007,142200,231224132,1672,1673,1673,1672,71
20241007,142100,231105382,1673,1673,1673,1673,104
20241007,142000,230931390,1672,1672,1672,1672,0
20241007,141900,230931390,1672,1672,1672,1672,20
20241007,141800,230897950,1668,1670,1670,1668,40
20241007,141700,230831208,1673,1669,1673,1668,1094
20241007,141600,229006395,1670,1670,1670,1670,512
20241007,141500,228151355,1670,1673,1673,1670,65
20241007,141400,228042747,1673,1673,1673,1673,0
20241007,141300,228042747,1673,1673,1673,1673,3
20241007,141200,228037728,1673,1673,1673,1673,0
20241007,141100,228037728,1673,1673,1673,1673,0
20241007,141000,228037728,1673,1674,1674,1673,3
20241007,140900,228032707,1674,1674,1674,1674,1165
20241007,140800,226082497,1674,1674,1674,1674,180
20241007,140700,225781177,1677,1677,1677,1677,0
20241007,140600,225781177,1677,1676,1677,1675,2642
20241007,140500,221353190,1678,1676,1678,1675,615
20241007,140400,220322975,1678,1678,1678,1678,0
20241007,140300,220322975,1678,1678,1678,1678,0
20241007,140200,220322975,1678,1678,1678,1678,0
20241007,140100,220322975,1678,1676,1678,1676,89
20241007,140000,220173809,1678,1678,1678,1676,678
20241007,135900,219037177,1679,1679,1679,1679,500
20241007,135800,218197677,1679,1679,1679,1679,0
20241007,135700,218197677,1679,1679,1679,1679,8
20241007,135600,218184245,1679,1679,1679,1679,0
20241007,135500,218184245,1679,1679,1679,1679,0
20241007,135400,218184245,1679,1679,1679,1679,1
20241007,135300,218182566,1677,1679,1679,1677,123
20241007,135200,217976219,1680,1680,1680,1680,3
20241007,135100,217971179,1680,1680,1680,1680,200
20241007,135000,217635179,1680,1680,1680,1680,3
20241007,134900,217630139,1680,1680,1680,1680,0
20241007,134800,217630139,1680,1680,1680,1680,1
20241007,134700,217628459,1679,1679,1679,1679,0
20241007,134600,217628459,1679,1679,1679,1679,110
20241007,134500,217443769,1679,1679,1679,1679,26
20241007,134400,217400115,1679,1679,1679,1679,69
20241007,134300,217284264,1679,1679,1679,1679,0
20241007,134200,217284264,1679,1679,1679,1679,1
20241007,134100,217282585,1679,1679,1679,1679,6
20241007,134000,217272511,1679,1679,1679,1679,30
20241007,133900,217222141,1679,1679,1679,1679,200
20241007,133800,216886341,1679,1679,1679,1679,201
20241007,133700,216548862,1676,1676,1676,1676,500
20241007,133600,215710862,1680,1680,1680,1680,0
20241007,133500,215710862,1680,1680,1680,1680,0
20241007,133400,215710862,1680,1680,1680,1680,201
20241007,133300,215373182,1680,1677,1680,1677,280
20241007,133200,214902785,1680,1682,1683,1680,1374
20241007,133100,212592218,1682,1682,1682,1681,677
20241007,133000,211454004,1681,1681,1681,1681,500
20241007,132900,210613504,1681,1678,1681,1676,171
20241007,132800,210326892,1681,1681,1681,1676,821
20241007,132700,208948800,1681,1681,1681,1679,1204
20241007,132600,206927114,1681,1680,1681,1680,929
20241007,132500,205366393,1681,1681,1681,1680,36
20241007,132400,205305880,1680,1677,1680,1677,4716
20241007,132300,197392547,1677,1677,1677,1677,2
20241007,132200,197389193,1676,1676,1676,1676,678
20241007,132100,196252865,1675,1675,1675,1675,1
20241007,132000,196251190,1676,1676,1676,1676,0
20241007,131900,196251190,1676,1676,1676,1676,0
20241007,131800,196251190,1676,1676,1676,1676,1
20241007,131700,196249514,1672,1672,1672,1672,143
20241007,131600,196010418,1672,1672,1672,1672,0
20241007,131500,196010418,1672,1672,1672,1672,0
20241007,131400,196010418,1672,1671,1672,1671,406
20241007,131300,195331991,1671,1671,1671,1671,0
20241007,131200,195331991,1671,1671,1671,1671,0
20241007,131100,195331991,1671,1670,1671,1670,500
20241007,131000,194496907,1670,1670,1670,1670,0
20241007,130900,194496907,1670,1670,1670,1670,0
20241007,130800,194496907,1670,1670,1670,1670,0
20241007,130700,194496907,1670,1670,1670,1670,0
20241007,130600,194496907,1670,1670,1670,1670,0
20241007,130500,194496907,1670,1670,1670,1670,3
20241007,130400,194491897,1670,1670,1670,1670,1
20241007,130300,194490227,1671,1671,1671,1671,0
20241007,130200,194490227,1671,1671,1671,1671,3
20241007,130100,194485214,1671,1671,1671,1671,200
20241007,130000,194151014,1671,1671,1671,1671,0
20241007,125900,194151014,1671,1671,1671,1671,1
20241007,125800,194149343,1668,1668,1668,1668,20
20241007,125700,194115983,1671,1671,1671,1671,0
20241007,125600,194115983,1671,1671,1671,1671,0
20241007,125500,194115983,1671,1671,1671,1671,0
20241007,125400,194115983,1671,1671,1671,1671,0
20241007,125300,194115983,1671,1671,1671,1671,0
20241007,125200,194115983,1671,1671,1671,1671,0
20241007,125100,194115983,1671,1669,1671,1668,173
20241007,125000,193827312,1671,1671,1671,1671,0
20241007,124900,193827312,1671,1671,1671,1671,0
20241007,124800,193827312,1671,1671,1671,1671,0
20241007,124700,193827312,1671,1671,1671,1671,0
20241007,124600,193827312,1671,1671,1671,1671,0
20241007,124500,193827312,1671,1671,1671,1671,1
20241007,124400,193825641,1669,1671,1671,1669,1947
20241007,124300,190574210,1672,1672,1672,1672,0
20241007,124200,190574210,1672,1672,1672,1672,0
20241007,124100,190574210,1672,1672,1672,1672,0
20241007,124000,190574210,1672,1672,1672,1672,0
20241007,123900,190574210,1672,1671,1672,1671,222
20241007,123800,190203036,1672,1672,1672,1672,0
20241007,123700,190203036,1672,1672,1672,1672,0
20241007,123600,190203036,1672,1672,1672,1672,4
20241007,123500,190196348,1672,1672,1672,1672,0
20241007,123400,190196348,1672,1672,1672,1672,0
20241007,123300,190196348,1672,1672,1672,1672,0
20241007,123200,190196348,1672,1672,1672,1672,0
20241007,123100,190196348,1672,1672,1672,1672,0
20241007,123000,190196348,1672,1672,1672,1672,0
20241007,122900,190196348,1672,1672,1672,1672,63
20241007,122800,190091012,1672,1672,1672,1672,0
20241007,122700,190091012,1672,1672,1672,1672,0
20241007,122600,190091012,1672,1672,1672,1672,0
20241007,122500,190091012,1672,1672,1672,1672,0
20241007,122400,190091012,1672,1672,1672,1672,0
20241007,122300,190091012,1672,1672,1672,1672,1
20241007,122200,190089340,1671,1671,1671,1671,575
20241007,122100,189128515,1672,1672,1672,1672,2
20241007,122000,189125171,1672,1672,1672,1672,0
20241007,121900,189125171,1672,1672,1672,1672,0
20241007,121800,189125171,1672,1671,1672,1671,71
20241007,121700,189006529,1671,1672,1672,1671,85
20241007,121600,188864489,1672,1671,1672,1671,51
20241007,121500,188779267,1672,1671,1672,1671,26
20241007,121400,188735820,1672,1673,1673,1672,5533
20241007,121300,179484510,1674,1674,1674,1674,0
20241007,121200,179484510,1674,1674,1674,1673,15
20241007,121100,179459409,1674,1674,1674,1673,129
20241007,121000,179243586,1674,1675,1676,1674,196
20241007,120900,178915460,1676,1676,1676,1676,42
20241007,120800,178845068,1677,1677,1677,1677,11
20241007,120700,178826621,1676,1676,1676,1676,30
20241007,120600,178776341,1677,1677,1677,1677,0
20241007,120500,178776341,1677,1676,1677,1676,10
20241007,120400,178759580,1676,1676,1676,1676,0
20241007,120300,178759580,1676,1675,1676,1675,11
20241007,120200,178741154,1677,1677,1677,1677,0
20241007,120100,178741154,1677,1677,1677,1677,0
20241007,120000,178741154,1677,1677,1677,1677,1
20241007,115900,178739477,1674,1676,1677,1674,383
20241007,115800,178098308,1675,1675,1675,1674,393
20241007,115700,177440232,1675,1675,1675,1675,315
20241007,115600,176912607,1675,1675,1675,1675,0
20241007,115500,176912607,1675,1676,1676,1675,502
20241007,115400,176071257,1676,1676,1676,1676,0
20241007,115300,176071257,1676,1676,1676,1676,0
20241007,115200,176071257,1676,1675,1676,1675,21
20241007,115100,176036081,1676,1676,1676,1676,0
20241007,115000,176036081,1676,1676,1676,1676,0
20241007,114900,176036081,1676,1676,1676,1676,0
20241007,114800,176036081,1676,1676,1676,1676,1
20241007,114700,176034405,1673,1673,1673,1673,64
20241007,114600,175927333,1673,1673,1673,1673,1
20241007,114500,175925660,1677,1677,1677,1677,0
20241007,114400,175925660,1677,1677,1677,1677,0
20241007,114300,175925660,1677,1677,1677,1677,0
20241007,114200,175925660,1677,1677,1677,1677,15
20241007,114100,175900505,1677,1677,1677,1677,0
20241007,114000,175900505,1677,1677,1677,1677,74
20241007,113900,175776407,1677,1677,1677,1677,427
20241007,113800,175060328,1676,1676,1676,1676,1
20241007,113700,175058652,1677,1677,1677,1677,0
20241007,113600,175058652,1677,1677,1677,1677,0
20241007,113500,175058652,1677,1677,1677,1677,101
20241007,113400,174889275,1677,1677,1677,1677,1
20241007,113300,174887598,1676,1676,1676,1676,0
20241007,113200,174887598,1676,1676,1676,1676,0
20241007,113100,174887598,1676,1676,1676,1676,181
20241007,113000,174584242,1676,1676,1676,1676,4
20241007,112900,174577538,1676,1676,1676,1676,0
20241007,112800,174577538,1676,1676,1676,1676,1
20241007,112700,174575862,1672,1672,1672,1672,2
20241007,112600,174572518,1677,1677,1677,1677,2000
20241007,112500,171218518,1678,1670,1678,1670,8645
20241007,112400,156767151,1670,1669,1670,1669,5150
20241007,112300,148171501,1669,1669,1669,1669,0
20241007,112200,148171501,1669,1669,1669,1669,0
20241007,112100,148171501,1669,1669,1669,1669,0
20241007,112000,148171501,1669,1669,1669,1669,0
20241007,111900,148171501,1669,1669,1669,1669,0
20241007,111800,148171501,1669,1669,1669,1669,1
20241007,111700,148169832,1669,1669,1669,1669,0
20241007,111600,148169832,1669,1669,1669,1669,0
20241007,111500,148169832,1669,1669,1669,1669,0
20241007,111400,148169832,1669,1669,1669,1669,1
20241007,111300,148168163,1664,1664,1665,1664,130
20241007,111200,147951840,1669,1669,1669,1669,0
20241007,111100,147951840,1669,1665,1669,1665,4457
20241007,111000,140530931,1669,1666,1669,1666,6558
20241007,110900,129602596,1666,1666,1666,1666,2
20241007,110800,129599264,1666,1666,1666,1666,4
20241007,110700,129592600,1666,1666,1666,1666,96
20241007,110600,129432664,1666,1666,1666,1666,0
20241007,110500,129432664,1666,1666,1666,1666,100
20241007,110400,129266064,1666,1666,1666,1666,1
20241007,110300,129264398,1666,1666,1666,1666,100
20241007,110200,129097798,1666,1666,1666,1666,0
20241007,110100,129097798,1666,1666,1666,1666,0
20241007,110000,129097798,1666,1665,1666,1665,560
20241007,105900,128165397,1665,1663,1665,1663,698
20241007,105800,127004021,1663,1663,1665,1663,615
20241007,105700,125981266,1663,1664,1664,1663,1993
20241007,105600,122665795,1665,1665,1665,1665,1082
20241007,105500,120864265,1666,1665,1666,1665,228
20241007,105400,120484644,1664,1664,1664,1664,204
20241007,105300,120145188,1665,1665,1665,1665,12
20241007,105200,120125208,1666,1665,1666,1665,2
20241007,105100,120121877,1666,1668,1668,1666,182
20241007,105000,119818663,1671,1671,1671,1671,0
20241007,104900,119818663,1671,1671,1671,1671,0
20241007,104800,119818663,1671,1668,1671,1664,3183
20241007,104700,114509393,1671,1671,1671,1671,0
20241007,104600,114509393,1671,1669,1671,1668,243
20241007,104500,114103644,1670,1670,1670,1670,4
20241007,104400,114096964,1670,1669,1670,1669,877
20241007,104300,112633250,1671,1671,1671,1671,14
20241007,104200,112609856,1671,1671,1671,1671,0
20241007,104100,112609856,1671,1671,1671,1671,0
20241007,104000,112609856,1671,1672,1672,1671,111
20241007,103900,112424354,1672,1669,1672,1669,60
20241007,103800,112324095,1668,1669,1669,1668,200
20241007,103700,111990362,1671,1668,1671,1668,62
20241007,103600,111886936,1668,1668,1668,1668,584
20241007,103500,110912824,1668,1668,1668,1668,120
20241007,103400,110712664,1669,1669,1669,1666,183
20241007,103300,110407277,1669,1668,1669,1668,42
20241007,103200,110337199,1669,1669,1669,1669,0
20241007,103100,110337199,1669,1668,1669,1668,31
20241007,103000,110285490,1669,1669,1669,1669,0
20241007,102900,110285490,1669,1669,1669,1669,100
20241007,102800,110118590,1669,1669,1669,1669,0
20241007,102700,110118590,1669,1669,1669,1669,0
20241007,102600,110118590,1669,1669,1669,1669,5
20241007,102500,110110245,1669,1669,1669,1669,0
20241007,102400,110110245,1669,1669,1669,1669,0
20241007,102300,110110245,1669,1669,1669,1669,4
20241007,102200,110103569,1669,1667,1669,1667,132
20241007,102100,109883523,1663,1663,1663,1663,0
20241007,102000,109883523,1663,1663,1666,1661,3162
20241007,101900,104620589,1663,1663,1663,1663,1
20241007,101800,104618926,1661,1661,1661,1661,17
20241007,101700,104590689,1663,1663,1663,1663,0
20241007,101600,104590689,1663,1663,1663,1663,2039
20241007,101500,101199832,1663,1663,1663,1663,10
20241007,101400,101183202,1663,1663,1663,1663,3
20241007,101300,101178213,1663,1663,1663,1663,0
20241007,101200,101178213,1663,1663,1663,1663,1
20241007,101100,101176550,1663,1663,1663,1663,0
20241007,101000,101176550,1663,1663,1663,1663,0
20241007,100900,101176550,1663,1663,1664,1663,101
20241007,100800,101008537,1664,1664,1664,1664,100
20241007,100700,100842137,1664,1665,1665,1664,6
20241007,100600,100832152,1659,1659,1659,1659,2401
20241007,100500,96848893,1665,1664,1665,1660,100
20241007,100400,96682746,1664,1664,1664,1664,10
20241007,100300,96666106,1665,1665,1665,1665,0
20241007,100200,96666106,1665,1665,1665,1664,51
20241007,100100,96581201,1665,1665,1665,1665,6
20241007,100000,96571211,1665,1665,1665,1665,0
20241007,095900,96571211,1665,1665,1665,1665,100
20241007,095800,96404711,1665,1665,1665,1665,24
20241007,095700,96364751,1658,1658,1658,1658,100
20241007,095600,96198951,1665,1665,1665,1665,1
20241007,095500,96197286,1658,1664,1664,1658,1000
20241007,095400,94537481,1665,1665,1665,1665,0
20241007,095300,94537481,1665,1665,1665,1665,1
20241007,095200,94535816,1665,1664,1665,1664,36
20241007,095100,94475881,1665,1665,1665,1665,25
20241007,095000,94434256,1665,1664,1665,1664,192
20241007,094900,94114599,1665,1665,1665,1665,0
20241007,094800,94114599,1665,1665,1665,1665,2
20241007,094700,94111269,1660,1665,1666,1660,503
20241007,094600,93276052,1666,1665,1666,1665,32
20241007,094500,93222758,1665,1665,1665,1665,2
20241007,094400,93219428,1662,1666,1666,1662,1329
20241007,094300,91009383,1665,1666,1666,1665,160
20241007,094200,90742923,1666,1666,1666,1666,2
20241007,094100,90739591,1664,1665,1666,1664,1720
20241007,094000,87876909,1666,1666,1666,1666,10
20241007,093900,87860249,1667,1667,1667,1667,0
20241007,093800,87860249,1667,1660,1667,1658,1251
20241007,093700,85785657,1667,1667,1667,1667,0
20241007,093600,85785657,1667,1667,1667,1667,3
20241007,093500,85780656,1667,1667,1667,1667,0
20241007,093400,85780656,1667,1664,1667,1664,1579
20241007,093300,83152167,1664,1664,1664,1664,487
20241007,093200,82341799,1664,1658,1664,1657,676
20241007,093100,81221619,1658,1658,1658,1658,283
20241007,093000,80752405,1665,1664,1665,1660,1651
20241007,092900,78008995,1664,1656,1664,1656,1000
20241007,092800,76352987,1656,1665,1665,1656,95
20241007,092700,76194857,1665,1659,1665,1659,4342
20241007,092600,68986225,1659,1659,1659,1659,9
20241007,092500,68971294,1659,1657,1659,1657,5
20241007,092400,68963005,1657,1654,1657,1654,3507
20241007,092300,63159996,1652,1652,1652,1652,2
20241007,092200,63156692,1651,1654,1654,1651,1087
20241007,092100,61358884,1654,1651,1654,1651,44
20241007,092000,61286129,1651,1653,1654,1651,15
20241007,091900,61261339,1652,1653,1653,1652,214
20241007,091800,60907598,1654,1653,1654,1653,576
20241007,091700,59954970,1653,1654,1654,1653,1227
20241007,091600,57925543,1654,1654,1654,1653,1009
20241007,091500,56257657,1654,1646,1654,1646,47
20241007,091400,56180199,1655,1655,1655,1655,11
20241007,091300,56161994,1646,1648,1648,1645,7009
20241007,091200,44624853,1658,1659,1659,1646,161
20241007,091100,44359705,1659,1645,1659,1645,4941
20241007,091000,36228946,1645,1645,1645,1645,0
20241007,090900,36228946,1645,1662,1662,1645,2084
20241007,090800,32794834,1663,1664,1664,1650,1087
20241007,090700,30999154,1650,1662,1668,1650,2748
20241007,090600,26451399,1669,1665,1669,1663,24
20241007,090500,26411465,1678,1678,1678,1667,9458
20241007,090400,10566101,1679,1670,1679,1670,2
20241007,090300,10562752,1679,1681,1681,1670,15
20241007,090200,10537680,1669,1682,1682,1669,2048
20241007,090100,7101648,1683,1673,1684,1668,2659
20241007,090000,2664342,1682,1682,1683,1670,1584