stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,194600,328457867,1715,1715,1715,1715,2918
20241017,194500,328457867,1715,1715,1715,1715,0
20241017,194400,328457867,1715,1715,1715,1715,0
20241017,194300,328457867,1715,1715,1715,1715,0
20241017,194200,328457867,1715,1715,1715,1715,0
20241017,194100,328457867,1715,1715,1715,1715,0
20241017,194000,328457867,1715,1715,1715,1715,0
20241017,193900,328457867,1715,1715,1715,1715,0
20241017,193800,328457867,1715,1715,1715,1715,0
20241017,193700,328457867,1715,1715,1715,1715,0
20241017,193600,328457867,1715,1715,1715,1715,0
20241017,193500,328457867,1715,1715,1715,1715,0
20241017,193400,328457867,1715,1715,1715,1715,0
20241017,193300,328457867,1715,1715,1715,1715,0
20241017,193200,328457867,1715,1715,1715,1715,0
20241017,193100,328457867,1715,1715,1715,1715,0
20241017,193000,328457867,1715,1715,1715,1715,0
20241017,192900,328457867,1715,1715,1715,1715,0
20241017,192800,328457867,1715,1715,1715,1715,0
20241017,192700,328457867,1715,1715,1715,1715,0
20241017,192600,328457867,1715,1715,1715,1715,0
20241017,192500,328457867,1715,1715,1715,1715,0
20241017,192400,328457867,1715,1715,1715,1715,0
20241017,192300,328457867,1715,1715,1715,1715,0
20241017,192200,328457867,1715,1715,1715,1715,0
20241017,192100,328457867,1715,1715,1715,1715,0
20241017,192000,328457867,1715,1715,1715,1715,0
20241017,191900,328457867,1715,1715,1715,1715,0
20241017,191800,328457867,1715,1715,1715,1715,0
20241017,191700,328457867,1715,1715,1715,1715,0
20241017,191600,328457867,1715,1715,1715,1715,2918
20241017,191500,328457867,1715,1715,1715,1715,0
20241017,191400,328457867,1715,1715,1715,1715,0
20241017,191300,328457867,1715,1715,1715,1715,0
20241017,191200,328457867,1715,1715,1715,1715,0
20241017,191100,328457867,1715,1715,1715,1715,0
20241017,191000,328457867,1715,1715,1715,1715,0
20241017,190900,328457867,1715,1715,1715,1715,0
20241017,190800,328457867,1715,1715,1715,1715,0
20241017,190700,328457867,1715,1715,1715,1715,0
20241017,190600,328457867,1715,1715,1715,1715,0
20241017,190500,328457867,1715,1715,1715,1715,0
20241017,190400,328457867,1715,1715,1715,1715,0
20241017,190300,328457867,1715,1715,1715,1715,0
20241017,190200,328457867,1715,1715,1715,1715,0
20241017,190100,328457867,1715,1715,1715,1715,0
20241017,190000,328457867,1715,1715,1715,1715,0
20241017,185900,328457867,1715,1715,1715,1715,0
20241017,185800,328457867,1715,1715,1715,1715,0
20241017,185700,328457867,1715,1715,1715,1715,0
20241017,185600,328457867,1715,1715,1715,1715,0
20241017,185500,328457867,1715,1715,1715,1715,0
20241017,185400,328457867,1715,1715,1715,1715,0
20241017,185300,328457867,1715,1715,1715,1715,0
20241017,185200,328457867,1715,1715,1715,1715,0
20241017,185100,328457867,1715,1715,1715,1715,0
20241017,185000,328457867,1715,1715,1715,1715,0
20241017,184900,328457867,1715,1715,1715,1715,0
20241017,184800,328457867,1715,1715,1715,1715,0
20241017,184700,328457867,1715,1715,1715,1715,0
20241017,184600,328457867,1715,1715,1715,1715,2918
20241017,184500,328457867,1715,1715,1715,1715,0
20241017,184400,328457867,1715,1715,1715,1715,0
20241017,184300,328457867,1715,1715,1715,1715,0
20241017,184200,328457867,1715,1715,1715,1715,0
20241017,184100,328457867,1715,1715,1715,1715,0
20241017,184000,328457867,1715,1715,1715,1715,0
20241017,183900,328457867,1715,1715,1715,1715,0
20241017,183800,328457867,1715,1715,1715,1715,0
20241017,183700,328457867,1715,1715,1715,1715,0
20241017,183600,328457867,1715,1715,1715,1715,0
20241017,183500,328457867,1715,1715,1715,1715,0
20241017,183400,328457867,1715,1715,1715,1715,0
20241017,183300,328457867,1715,1715,1715,1715,0
20241017,183200,328457867,1715,1715,1715,1715,0
20241017,183100,328457867,1715,1715,1715,1715,0
20241017,183000,328457867,1715,1715,1715,1715,0
20241017,182900,328457867,1715,1715,1715,1715,0
20241017,182800,328457867,1715,1715,1715,1715,0
20241017,182700,328457867,1715,1715,1715,1715,0
20241017,182600,328457867,1715,1715,1715,1715,0
20241017,182500,328457867,1715,1715,1715,1715,0
20241017,182400,328457867,1715,1715,1715,1715,0
20241017,182300,328457867,1715,1715,1715,1715,0
20241017,182200,328457867,1715,1715,1715,1715,0
20241017,182100,328457867,1715,1715,1715,1715,0
20241017,182000,328457867,1715,1715,1715,1715,0
20241017,181900,328457867,1715,1715,1715,1715,0
20241017,181800,328457867,1715,1715,1715,1715,0
20241017,181700,328457867,1715,1715,1715,1715,0
20241017,181600,328457867,1715,1715,1715,1715,2918
20241017,181500,328457867,1715,1715,1715,1715,0
20241017,181400,328457867,1715,1715,1715,1715,0
20241017,181300,328457867,1715,1715,1715,1715,0
20241017,181200,328457867,1715,1715,1715,1715,0
20241017,181100,328457867,1715,1715,1715,1715,0
20241017,181000,328457867,1715,1715,1715,1715,0
20241017,180900,328457867,1715,1715,1715,1715,0
20241017,180800,328457867,1715,1715,1715,1715,0
20241017,180700,328457867,1715,1715,1715,1715,0
20241017,180600,328457867,1715,1715,1715,1715,0
20241017,180500,328457867,1715,1715,1715,1715,0
20241017,180400,328457867,1715,1715,1715,1715,0
20241017,180300,328457867,1715,1715,1715,1715,0
20241017,180200,328457867,1715,1715,1715,1715,0
20241017,180100,328457867,1715,1715,1715,1715,0
20241017,180000,328457867,1715,1715,1715,1715,0
20241017,175900,328457867,1715,1715,1715,1715,0
20241017,175800,328457867,1715,1715,1715,1715,0
20241017,175700,328457867,1715,1715,1715,1715,0
20241017,175600,328457867,1715,1715,1715,1715,0
20241017,175500,328457867,1715,1715,1715,1715,0
20241017,175400,328457867,1715,1715,1715,1715,0
20241017,175300,328457867,1715,1715,1715,1715,0
20241017,175200,328457867,1715,1715,1715,1715,0
20241017,175100,328457867,1715,1715,1715,1715,0
20241017,175000,328457867,1715,1715,1715,1715,0
20241017,174900,328457867,1715,1715,1715,1715,0
20241017,174800,328457867,1715,1715,1715,1715,0
20241017,174700,328457867,1715,1715,1715,1715,0
20241017,174600,328457867,1715,1715,1715,1715,2918
20241017,174500,328457867,1715,1715,1715,1715,0
20241017,174400,328457867,1715,1715,1715,1715,0
20241017,174300,328457867,1715,1715,1715,1715,0
20241017,174200,328457867,1715,1715,1715,1715,0
20241017,174100,328457867,1715,1715,1715,1715,0
20241017,174000,328457867,1715,1715,1715,1715,0
20241017,173900,328457867,1715,1715,1715,1715,0
20241017,173800,328457867,1715,1715,1715,1715,0
20241017,173700,328457867,1715,1715,1715,1715,0
20241017,173600,328457867,1715,1715,1715,1715,0
20241017,173500,328457867,1715,1715,1715,1715,0
20241017,173400,328457867,1715,1715,1715,1715,0
20241017,173300,328457867,1715,1715,1715,1715,0
20241017,173200,328457867,1715,1715,1715,1715,0
20241017,173100,328457867,1715,1715,1715,1715,0
20241017,173000,328457867,1715,1715,1715,1715,0
20241017,172900,328457867,1715,1715,1715,1715,0
20241017,172800,328457867,1715,1715,1715,1715,0
20241017,172700,328457867,1715,1715,1715,1715,0
20241017,172600,328457867,1715,1715,1715,1715,0
20241017,172500,328457867,1715,1715,1715,1715,0
20241017,172400,328457867,1715,1715,1715,1715,0
20241017,172300,328457867,1715,1715,1715,1715,0
20241017,172200,328457867,1715,1715,1715,1715,0
20241017,172100,328457867,1715,1715,1715,1715,0
20241017,172000,328457867,1715,1715,1715,1715,0
20241017,171900,328457867,1715,1715,1715,1715,0
20241017,171800,328457867,1715,1715,1715,1715,0
20241017,171700,328457867,1715,1715,1715,1715,0
20241017,171600,328457867,1715,1715,1715,1715,2918
20241017,171500,328457867,1715,1715,1715,1715,0
20241017,171400,328457867,1715,1715,1715,1715,0
20241017,171300,328457867,1715,1715,1715,1715,0
20241017,171200,328457867,1715,1715,1715,1715,0
20241017,171100,328457867,1715,1715,1715,1715,0
20241017,171000,328457867,1715,1715,1715,1715,0
20241017,170900,328457867,1715,1715,1715,1715,0
20241017,170800,328457867,1715,1715,1715,1715,0
20241017,170700,328457867,1715,1715,1715,1715,0
20241017,170600,328457867,1715,1715,1715,1715,0
20241017,170500,328457867,1715,1715,1715,1715,0
20241017,170400,328457867,1715,1715,1715,1715,0
20241017,170300,328457867,1715,1715,1715,1715,0
20241017,170200,328457867,1715,1715,1715,1715,0
20241017,170100,328457867,1715,1715,1715,1715,0
20241017,170000,328457867,1715,1715,1715,1715,0
20241017,165900,328457867,1715,1715,1715,1715,0
20241017,165800,328457867,1715,1715,1715,1715,0
20241017,165700,328457867,1715,1715,1715,1715,0
20241017,165600,328457867,1715,1715,1715,1715,0
20241017,165500,328457867,1715,1715,1715,1715,0
20241017,165400,328457867,1715,1715,1715,1715,0
20241017,165300,328457867,1715,1715,1715,1715,0
20241017,165200,328457867,1715,1715,1715,1715,0
20241017,165100,328457867,1715,1715,1715,1715,0
20241017,165000,328457867,1715,1715,1715,1715,0
20241017,164900,328457867,1715,1715,1715,1715,0
20241017,164800,328457867,1715,1715,1715,1715,0
20241017,164700,328457867,1715,1715,1715,1715,0
20241017,164600,328457867,1715,1715,1715,1715,2918
20241017,164500,328457867,1715,1715,1715,1715,0
20241017,164400,328457867,1715,1715,1715,1715,0
20241017,164300,328457867,1715,1715,1715,1715,0
20241017,164200,328457867,1715,1715,1715,1715,0
20241017,164100,328457867,1715,1715,1715,1715,0
20241017,164000,328457867,1715,1715,1715,1715,0
20241017,163900,328457867,1715,1715,1715,1715,0
20241017,163800,328457867,1715,1715,1715,1715,0
20241017,163700,328457867,1715,1715,1715,1715,0
20241017,163600,328457867,1715,1715,1715,1715,0
20241017,163500,328457867,1715,1715,1715,1715,0
20241017,163400,328457867,1715,1715,1715,1715,0
20241017,163300,328457867,1715,1715,1715,1715,0
20241017,163200,328457867,1715,1715,1715,1715,0
20241017,163100,328457867,1715,1715,1715,1715,0
20241017,163000,328457867,1715,1715,1715,1715,0
20241017,162900,328457867,1715,1715,1715,1715,0
20241017,162800,328457867,1715,1715,1715,1715,0
20241017,162700,328457867,1715,1715,1715,1715,0
20241017,162600,328457867,1715,1715,1715,1715,0
20241017,162500,328457867,1715,1715,1715,1715,0
20241017,162400,328457867,1715,1715,1715,1715,0
20241017,162300,328457867,1715,1715,1715,1715,0
20241017,162200,328457867,1715,1715,1715,1715,0
20241017,162100,328457867,1715,1715,1715,1715,0
20241017,162000,328457867,1715,1715,1715,1715,0
20241017,161900,328457867,1715,1715,1715,1715,0
20241017,161800,328457867,1715,1715,1715,1715,0
20241017,161700,328457867,1715,1715,1715,1715,0
20241017,161600,328457867,1715,1715,1715,1715,2918
20241017,161500,328457867,1715,1715,1715,1715,0
20241017,161400,328457867,1715,1715,1715,1715,0
20241017,161300,328457867,1715,1715,1715,1715,0
20241017,161200,328457867,1715,1715,1715,1715,0
20241017,161100,328457867,1715,1715,1715,1715,0
20241017,161000,328457867,1715,1715,1715,1715,0
20241017,160900,328457867,1715,1715,1715,1715,0
20241017,160800,328457867,1715,1715,1715,1715,0
20241017,160700,328457867,1715,1715,1715,1715,0
20241017,160600,328457867,1715,1715,1715,1715,0
20241017,160500,328457867,1715,1715,1715,1715,0
20241017,160400,328457867,1715,1715,1715,1715,0
20241017,160300,328457867,1715,1715,1715,1715,0
20241017,160200,328457867,1715,1715,1715,1715,0
20241017,160100,328457867,1715,1715,1715,1715,0
20241017,160000,328457867,1715,1715,1715,1715,0
20241017,155900,328457867,1715,1715,1715,1715,0
20241017,155800,328457867,1715,1715,1715,1715,0
20241017,155700,328457867,1715,1715,1715,1715,0
20241017,155600,328457867,1715,1715,1715,1715,0
20241017,155500,328457867,1715,1715,1715,1715,0
20241017,155400,328457867,1715,1715,1715,1715,0
20241017,155300,328457867,1715,1715,1715,1715,0
20241017,155200,328457867,1715,1715,1715,1715,0
20241017,155100,328457867,1715,1715,1715,1715,0
20241017,155000,328457867,1715,1715,1715,1715,0
20241017,154900,328457867,1715,1715,1715,1715,0
20241017,154800,328457867,1715,1715,1715,1715,0
20241017,154700,328457867,1715,1715,1715,1715,0
20241017,154600,328457867,1715,1715,1715,1715,2918
20241017,154500,328457867,1715,1715,1715,1715,0
20241017,154400,328457867,1715,1715,1715,1715,0
20241017,154300,328457867,1715,1715,1715,1715,0
20241017,154200,328457867,1715,1715,1715,1715,0
20241017,154100,328457867,1715,1715,1715,1715,0
20241017,154000,328457867,1715,1715,1715,1715,0
20241017,153900,328457867,1715,1715,1715,1715,0
20241017,153800,328457867,1715,1715,1715,1715,0
20241017,153700,328457867,1715,1715,1715,1715,0
20241017,153600,328457867,1715,1715,1715,1715,0
20241017,153500,328457867,1715,1715,1715,1715,0
20241017,153400,328457867,1715,1715,1715,1715,0
20241017,153300,328457867,1715,1715,1715,1715,0
20241017,153200,328457867,1715,1715,1715,1715,0
20241017,153100,328457867,1715,1715,1715,1715,0
20241017,153000,328457867,1715,1715,1715,1715,2918
20241017,152900,323453497,1716,1716,1716,1716,0
20241017,152800,323453497,1716,1716,1716,1716,0
20241017,152700,323453497,1716,1716,1716,1716,0
20241017,152600,323453497,1716,1716,1716,1716,0
20241017,152500,323453497,1716,1716,1716,1716,0
20241017,152400,323453497,1716,1716,1716,1716,0
20241017,152300,323453497,1716,1716,1716,1716,0
20241017,152200,323453497,1716,1716,1716,1716,0
20241017,152100,323453497,1716,1716,1716,1716,0
20241017,152000,323453497,1716,1716,1716,1716,0
20241017,151900,323453497,1716,1716,1716,1716,0
20241017,151800,323453497,1716,1715,1716,1715,2203
20241017,151700,319673528,1715,1713,1715,1713,474
20241017,151600,318861564,1713,1713,1713,1709,585
20241017,151500,317861738,1709,1713,1713,1709,1192
20241017,151400,315823798,1713,1713,1713,1713,0
20241017,151300,315823798,1713,1712,1713,1712,691
20241017,151200,314640805,1713,1713,1713,1713,0
20241017,151100,314640805,1713,1713,1713,1713,0
20241017,151000,314640805,1713,1712,1713,1710,72
20241017,150900,314517530,1712,1711,1712,1711,891
20241017,150800,312992768,1711,1712,1712,1711,29
20241017,150700,312943148,1711,1711,1711,1711,4383
20241017,150600,305443835,1712,1712,1712,1712,20
20241017,150500,305409595,1712,1712,1712,1712,810
20241017,150400,304022875,1713,1709,1713,1708,10425
20241017,150300,286216580,1709,1709,1709,1709,243
20241017,150200,285801293,1714,1714,1714,1714,0
20241017,150100,285801293,1714,1714,1714,1714,5
20241017,150000,285792723,1714,1715,1715,1714,200
20241017,145900,285449823,1716,1716,1716,1708,7408
20241017,145800,272794993,1710,1717,1717,1710,712
20241017,145700,271577114,1711,1717,1717,1711,501
20241017,145600,270719825,1714,1714,1714,1712,291
20241017,145500,270221153,1713,1714,1714,1713,49
20241017,145400,270137199,1717,1717,1717,1717,0
20241017,145300,270137199,1717,1717,1717,1714,208
20241017,145200,269780450,1718,1718,1718,1717,106
20241017,145100,269598347,1718,1718,1718,1718,0
20241017,145000,269598347,1718,1717,1718,1717,8
20241017,144900,269584610,1713,1713,1713,1713,3
20241017,144800,269579471,1717,1717,1717,1717,0
20241017,144700,269579471,1717,1717,1717,1717,51
20241017,144600,269491904,1711,1717,1717,1711,64
20241017,144500,269382220,1717,1718,1718,1710,24
20241017,144400,269341080,1717,1718,1718,1717,2
20241017,144300,269337645,1718,1718,1718,1718,21
20241017,144200,269301567,1717,1717,1717,1717,0
20241017,144100,269301567,1717,1717,1717,1717,28
20241017,144000,269253491,1717,1717,1717,1717,12
20241017,143900,269232887,1717,1717,1717,1717,24
20241017,143800,269191679,1708,1709,1709,1708,500
20241017,143700,268337479,1720,1720,1720,1720,0
20241017,143600,268337479,1720,1720,1720,1720,0
20241017,143500,268337479,1720,1720,1720,1720,0
20241017,143400,268337479,1720,1720,1720,1720,0
20241017,143300,268337479,1720,1725,1725,1709,13002
20241017,143200,246106475,1712,1715,1716,1712,1747
20241017,143100,243113338,1725,1718,1725,1715,6123
20241017,143000,232611622,1728,1728,1728,1728,0
20241017,142900,232611622,1728,1728,1728,1728,0
20241017,142800,232611622,1728,1728,1728,1728,0
20241017,142700,232611622,1728,1728,1728,1728,0
20241017,142600,232611622,1728,1728,1728,1728,0
20241017,142500,232611622,1728,1728,1728,1728,0
20241017,142400,232611622,1728,1728,1728,1728,0
20241017,142300,232611622,1728,1728,1728,1728,0
20241017,142200,232611622,1728,1728,1728,1728,2
20241017,142100,232608166,1728,1728,1728,1728,0
20241017,142000,232608166,1728,1728,1728,1728,66
20241017,141900,232494118,1728,1728,1728,1728,0
20241017,141800,232494118,1728,1728,1728,1728,0
20241017,141700,232494118,1728,1728,1728,1728,0
20241017,141600,232494118,1728,1728,1728,1728,0
20241017,141500,232494118,1728,1728,1728,1728,0
20241017,141400,232494118,1728,1728,1728,1728,0
20241017,141300,232494118,1728,1728,1728,1728,0
20241017,141200,232494118,1728,1728,1728,1728,0
20241017,141100,232494118,1728,1728,1728,1728,0
20241017,141000,232494118,1728,1728,1728,1728,181
20241017,140900,232181350,1728,1728,1728,1728,0
20241017,140800,232181350,1728,1728,1728,1728,9
20241017,140700,232165798,1730,1730,1730,1730,0
20241017,140600,232165798,1730,1727,1730,1727,3730
20241017,140500,225718359,1727,1727,1727,1727,1
20241017,140400,225716632,1726,1726,1726,1726,0
20241017,140300,225716632,1726,1725,1726,1725,3134
20241017,140200,220307372,1725,1725,1725,1725,628
20241017,140100,219224072,1725,1724,1725,1724,1000
20241017,140000,217499114,1725,1725,1725,1725,0
20241017,135900,217499114,1725,1725,1725,1725,1
20241017,135800,217497389,1715,1715,1715,1715,38
20241017,135700,217432219,1725,1725,1725,1725,0
20241017,135600,217432219,1725,1725,1725,1725,1
20241017,135500,217430494,1714,1724,1726,1714,2445
20241017,135400,213215008,1724,1718,1724,1718,8000
20241017,135300,199449170,1718,1718,1718,1718,0
20241017,135200,199449170,1718,1718,1718,1718,20
20241017,135100,199414810,1718,1718,1718,1718,0
20241017,135000,199414810,1718,1718,1718,1718,0
20241017,134900,199414810,1718,1718,1718,1718,1000
20241017,134800,197696810,1718,1718,1718,1718,0
20241017,134700,197696810,1718,1718,1718,1718,0
20241017,134600,197696810,1718,1718,1718,1718,0
20241017,134500,197696810,1718,1718,1718,1718,6
20241017,134400,197686502,1718,1718,1718,1718,17
20241017,134300,197657296,1718,1718,1718,1718,10
20241017,134200,197640116,1718,1718,1718,1718,10
20241017,134100,197622936,1718,1718,1718,1718,1
20241017,134000,197621218,1710,1715,1718,1709,1767
20241017,133900,194598848,1718,1718,1718,1718,1
20241017,133800,194597130,1718,1716,1718,1716,27
20241017,133700,194550746,1718,1718,1718,1718,0
20241017,133600,194550746,1718,1718,1718,1718,458
20241017,133500,193763902,1718,1718,1718,1718,650
20241017,133400,192647202,1718,1718,1718,1718,0
20241017,133300,192647202,1718,1718,1718,1718,0
20241017,133200,192647202,1718,1718,1718,1718,0
20241017,133100,192647202,1718,1718,1718,1718,0
20241017,133000,192647202,1718,1715,1718,1714,763
20241017,132900,191338720,1719,1719,1719,1719,0
20241017,132800,191338720,1719,1719,1719,1713,179
20241017,132700,191031487,1719,1719,1719,1719,0
20241017,132600,191031487,1719,1719,1719,1719,0
20241017,132500,191031487,1719,1719,1719,1719,0
20241017,132400,191031487,1719,1719,1719,1719,0
20241017,132300,191031487,1719,1711,1719,1711,2
20241017,132200,191028057,1719,1712,1719,1712,22
20241017,132100,190990379,1719,1713,1719,1711,177
20241017,132000,190687404,1713,1715,1715,1713,983
20241017,131900,189003443,1719,1719,1719,1719,0
20241017,131800,189003443,1719,1719,1719,1719,10
20241017,131700,188986253,1719,1719,1719,1719,0
20241017,131600,188986253,1719,1719,1719,1719,3
20241017,131500,188981096,1719,1719,1719,1719,1
20241017,131400,188979377,1719,1719,1719,1719,11
20241017,131300,188960468,1719,1719,1719,1719,30
20241017,131200,188908898,1719,1719,1719,1719,2
20241017,131100,188905460,1719,1719,1719,1719,1
20241017,131000,188903741,1713,1714,1719,1713,90
20241017,130900,188749554,1719,1719,1719,1719,150
20241017,130800,188491704,1719,1719,1719,1719,400
20241017,130700,187804104,1719,1719,1719,1719,0
20241017,130600,187804104,1719,1719,1719,1719,0
20241017,130500,187804104,1719,1719,1719,1719,3
20241017,130400,187798947,1719,1719,1719,1719,5
20241017,130300,187790352,1719,1719,1719,1719,705
20241017,130200,186578457,1719,1719,1719,1719,1
20241017,130100,186576738,1723,1723,1723,1723,0
20241017,130000,186576738,1723,1723,1723,1723,0
20241017,125900,186576738,1723,1723,1723,1723,0
20241017,125800,186576738,1723,1723,1723,1723,0
20241017,125700,186576738,1723,1717,1723,1708,9946
20241017,125600,169577199,1725,1717,1725,1716,3001
20241017,125500,164425973,1726,1726,1726,1726,0
20241017,125400,164425973,1726,1726,1726,1726,0
20241017,125300,164425973,1726,1726,1726,1726,0
20241017,125200,164425973,1726,1726,1726,1726,1
20241017,125100,164424247,1727,1727,1727,1727,0
20241017,125000,164424247,1727,1720,1727,1715,1501
20241017,124900,161847103,1727,1718,1727,1717,294
20241017,124800,161342293,1728,1723,1728,1717,11174
20241017,124700,142119666,1728,1728,1728,1728,60
20241017,124600,142015986,1729,1729,1729,1729,447
20241017,124500,141243123,1729,1729,1729,1729,0
20241017,124400,141243123,1729,1729,1729,1729,0
20241017,124300,141243123,1729,1727,1729,1722,792
20241017,124200,139878488,1730,1729,1730,1729,14
20241017,124100,139854281,1730,1730,1730,1730,1
20241017,124000,139852551,1729,1729,1729,1729,10
20241017,123900,139835261,1730,1728,1730,1728,100
20241017,123800,139662419,1728,1728,1728,1728,0
20241017,123700,139662419,1728,1728,1728,1728,0
20241017,123600,139662419,1728,1728,1728,1728,0
20241017,123500,139662419,1728,1727,1728,1727,16
20241017,123400,139634786,1727,1726,1727,1726,293
20241017,123300,139129067,1726,1726,1726,1726,0
20241017,123200,139129067,1726,1726,1726,1726,0
20241017,123100,139129067,1726,1726,1726,1726,0
20241017,123000,139129067,1726,1725,1726,1725,11
20241017,122900,139110091,1725,1725,1725,1725,0
20241017,122800,139110091,1725,1725,1725,1725,300
20241017,122700,138592591,1725,1725,1725,1725,0
20241017,122600,138592591,1725,1725,1725,1725,25
20241017,122500,138549466,1725,1724,1725,1724,156
20241017,122400,138280521,1724,1721,1724,1721,2
20241017,122300,138277076,1724,1724,1724,1724,1
20241017,122200,138275352,1724,1724,1724,1724,0
20241017,122100,138275352,1724,1724,1724,1724,0
20241017,122000,138275352,1724,1724,1724,1724,0
20241017,121900,138275352,1724,1724,1724,1724,0
20241017,121800,138275352,1724,1724,1724,1724,0
20241017,121700,138275352,1724,1723,1724,1723,1570
20241017,121600,135569351,1723,1723,1723,1723,313
20241017,121500,135030052,1723,1723,1723,1723,0
20241017,121400,135030052,1723,1723,1723,1723,0
20241017,121300,135030052,1723,1722,1723,1720,1297
20241017,121200,132799190,1723,1723,1723,1723,0
20241017,121100,132799190,1723,1723,1723,1723,290
20241017,121000,132299520,1723,1722,1723,1722,11
20241017,120900,132280577,1723,1723,1723,1723,20
20241017,120800,132246117,1723,1723,1723,1723,0
20241017,120700,132246117,1723,1723,1723,1723,1
20241017,120600,132244394,1723,1723,1723,1723,10
20241017,120500,132227164,1723,1723,1723,1723,30
20241017,120400,132175474,1723,1723,1723,1723,0
20241017,120300,132175474,1723,1723,1723,1723,0
20241017,120200,132175474,1723,1723,1723,1723,0
20241017,120100,132175474,1723,1723,1723,1723,0
20241017,120000,132175474,1723,1723,1723,1723,0
20241017,115900,132175474,1723,1723,1723,1723,0
20241017,115800,132175474,1723,1723,1723,1723,0
20241017,115700,132175474,1723,1723,1723,1723,0
20241017,115600,132175474,1723,1723,1723,1723,0
20241017,115500,132175474,1723,1720,1723,1720,21
20241017,115400,132139351,1723,1723,1723,1723,0
20241017,115300,132139351,1723,1723,1723,1723,3
20241017,115200,132134182,1720,1720,1720,1720,0
20241017,115100,132134182,1720,1721,1721,1720,2078
20241017,115000,128560012,1724,1724,1724,1724,0
20241017,114900,128560012,1724,1724,1724,1724,0
20241017,114800,128560012,1724,1724,1724,1724,0
20241017,114700,128560012,1724,1724,1724,1724,0
20241017,114600,128560012,1724,1720,1724,1720,212
20241017,114500,128195368,1724,1724,1724,1724,0
20241017,114400,128195368,1724,1724,1724,1724,10
20241017,114300,128178128,1724,1724,1724,1724,1
20241017,114200,128176404,1720,1721,1721,1720,1240
20241017,114100,126042504,1724,1724,1724,1724,0
20241017,114000,126042504,1724,1722,1724,1722,178
20241017,113900,125735986,1724,1724,1724,1724,0
20241017,113800,125735986,1724,1724,1724,1724,0
20241017,113700,125735986,1724,1724,1724,1724,0
20241017,113600,125735986,1724,1724,1724,1724,1
20241017,113500,125734262,1722,1722,1722,1722,30
20241017,113400,125682602,1724,1724,1724,1724,1
20241017,113300,125680878,1724,1724,1724,1724,1
20241017,113200,125679154,1720,1720,1720,1720,0
20241017,113100,125679154,1720,1720,1720,1720,1700
20241017,113000,122755154,1720,1720,1720,1720,0
20241017,112900,122755154,1720,1720,1725,1720,3
20241017,112800,122749989,1724,1723,1724,1723,399
20241017,112700,122062312,1723,1723,1723,1723,0
20241017,112600,122062312,1723,1723,1723,1723,0
20241017,112500,122062312,1723,1723,1723,1723,0
20241017,112400,122062312,1723,1723,1723,1723,0
20241017,112300,122062312,1723,1721,1723,1721,1661
20241017,112200,119202429,1721,1721,1721,1721,0
20241017,112100,119202429,1721,1721,1721,1721,0
20241017,112000,119202429,1721,1721,1721,1721,1743
20241017,111900,116202726,1720,1719,1720,1719,739
20241017,111800,114931695,1719,1719,1719,1719,1
20241017,111700,114929976,1716,1716,1716,1716,1
20241017,111600,114928260,1716,1716,1716,1716,59
20241017,111500,114827016,1720,1720,1720,1720,0
20241017,111400,114827016,1720,1716,1720,1716,109
20241017,111300,114639956,1720,1720,1720,1720,1
20241017,111200,114638236,1715,1715,1715,1715,2
20241017,111100,114634806,1721,1721,1721,1721,0
20241017,111000,114634806,1721,1715,1721,1715,27
20241017,110900,114588495,1721,1721,1721,1721,0
20241017,110800,114588495,1721,1721,1721,1721,0
20241017,110700,114588495,1721,1721,1721,1721,1
20241017,110600,114586774,1721,1721,1721,1721,0
20241017,110500,114586774,1721,1721,1721,1721,0
20241017,110400,114586774,1721,1715,1721,1715,379
20241017,110300,113936783,1721,1721,1721,1721,1
20241017,110200,113935062,1721,1721,1721,1721,1
20241017,110100,113933341,1722,1722,1722,1722,0
20241017,110000,113933341,1722,1722,1722,1722,0
20241017,105900,113933341,1722,1722,1722,1722,1
20241017,105800,113931619,1715,1722,1722,1715,61
20241017,105700,113826883,1722,1718,1722,1718,520
20241017,105600,112933500,1717,1716,1717,1716,2729
20241017,105500,108248949,1716,1716,1716,1716,31
20241017,105400,108195753,1716,1716,1716,1714,270
20241017,105300,107732493,1716,1716,1716,1716,0
20241017,105200,107732493,1716,1716,1716,1716,2
20241017,105100,107729061,1716,1716,1716,1716,0
20241017,105000,107729061,1716,1716,1716,1716,0
20241017,104900,107729061,1716,1716,1716,1716,0
20241017,104800,107729061,1716,1716,1716,1716,0
20241017,104700,107729061,1716,1716,1716,1716,0
20241017,104600,107729061,1716,1716,1716,1716,0
20241017,104500,107729061,1716,1716,1716,1716,490
20241017,104400,106888221,1716,1716,1716,1716,2
20241017,104300,106884789,1717,1717,1717,1717,0
20241017,104200,106884789,1717,1717,1717,1717,0
20241017,104100,106884789,1717,1717,1717,1717,1
20241017,104000,106883072,1716,1716,1716,1716,0
20241017,103900,106883072,1716,1716,1716,1716,608
20241017,103800,105839744,1716,1716,1716,1716,524
20241017,103700,104940560,1716,1716,1716,1716,0
20241017,103600,104940560,1716,1716,1716,1716,63
20241017,103500,104832452,1716,1716,1716,1716,0
20241017,103400,104832452,1716,1716,1716,1716,500
20241017,103300,103974452,1716,1709,1716,1709,291
20241017,103200,103476996,1710,1710,1710,1709,708
20241017,103100,102266816,1715,1715,1715,1715,0
20241017,103000,102266816,1715,1715,1715,1715,0
20241017,102900,102266816,1715,1715,1715,1715,1
20241017,102800,102265101,1715,1715,1715,1715,1
20241017,102700,102263386,1715,1714,1715,1709,663
20241017,102600,101129517,1714,1714,1714,1714,0
20241017,102500,101129517,1714,1714,1714,1714,8
20241017,102400,101115805,1714,1707,1716,1707,8
20241017,102300,101102133,1716,1716,1716,1707,15
20241017,102200,101076491,1716,1716,1716,1716,5
20241017,102100,101067911,1716,1716,1716,1716,2
20241017,102000,101064479,1717,1717,1717,1717,0
20241017,101900,101064479,1717,1717,1717,1717,1
20241017,101800,101062762,1707,1715,1715,1707,5288
20241017,101700,92024723,1717,1715,1717,1714,32
20241017,101600,91969858,1717,1717,1717,1717,0
20241017,101500,91969858,1717,1718,1718,1717,226
20241017,101400,91581677,1718,1718,1718,1718,5
20241017,101300,91573087,1718,1718,1718,1718,1
20241017,101200,91571369,1718,1718,1718,1718,0
20241017,101100,91571369,1718,1718,1718,1718,3
20241017,101000,91566215,1717,1717,1717,1717,329
20241017,100900,91001322,1717,1717,1717,1717,0
20241017,100800,91001322,1717,1717,1717,1717,787
20241017,100700,89650043,1717,1717,1717,1717,0
20241017,100600,89650043,1717,1717,1717,1717,250
20241017,100500,89220793,1717,1713,1717,1713,79
20241017,100400,89085462,1716,1711,1716,1711,1100
20241017,100300,87199252,1717,1717,1717,1717,0
20241017,100200,87199252,1717,1717,1717,1717,0
20241017,100100,87199252,1717,1716,1717,1716,4
20241017,100000,87192387,1716,1710,1716,1710,88
20241017,095900,87041727,1716,1712,1716,1711,510
20241017,095800,86169097,1716,1716,1716,1716,0
20241017,095700,86169097,1716,1716,1716,1716,0
20241017,095600,86169097,1716,1712,1716,1710,803
20241017,095500,84795216,1712,1713,1713,1712,515
20241017,095400,83913025,1716,1709,1716,1709,29
20241017,095300,83863394,1716,1716,1716,1716,1
20241017,095200,83861678,1716,1716,1716,1716,0
20241017,095100,83861678,1716,1716,1716,1716,0
20241017,095000,83861678,1716,1716,1716,1716,1
20241017,094900,83859962,1709,1710,1716,1709,628
20241017,094800,82786680,1717,1717,1717,1717,0
20241017,094700,82786680,1717,1714,1717,1714,501
20241017,094600,81927963,1717,1717,1717,1717,1
20241017,094500,81926246,1716,1716,1716,1716,35
20241017,094400,81866186,1717,1717,1717,1717,1
20241017,094300,81864469,1708,1711,1711,1708,470
20241017,094200,81061703,1717,1722,1722,1706,6484
20241017,094100,69994109,1710,1713,1713,1707,10371
20241017,094000,52255603,1718,1713,1718,1713,2296
20241017,093900,48322440,1712,1718,1718,1712,400
20241017,093800,47636885,1718,1718,1718,1718,100
20241017,093700,47465085,1719,1718,1719,1718,101
20241017,093600,47291566,1718,1718,1718,1718,440
20241017,093500,46535646,1713,1716,1716,1713,1357
20241017,093400,44210725,1723,1723,1723,1723,1
20241017,093300,44209002,1715,1716,1716,1715,228
20241017,093200,43817968,1721,1721,1721,1721,0
20241017,093100,43817968,1721,1721,1721,1721,0
20241017,093000,43817968,1721,1721,1721,1721,400
20241017,092900,43129568,1732,1732,1732,1732,0
20241017,092800,43129568,1732,1732,1732,1732,0
20241017,092700,43129568,1732,1732,1732,1732,1
20241017,092600,43127836,1733,1720,1733,1720,5001
20241017,092500,34521447,1721,1721,1721,1721,0
20241017,092400,34521447,1721,1721,1721,1721,0
20241017,092300,34521447,1721,1719,1721,1719,5
20241017,092200,34512848,1719,1719,1719,1719,3
20241017,092100,34507691,1720,1720,1720,1720,0
20241017,092000,34507691,1720,1715,1721,1712,3927
20241017,091900,27779495,1722,1722,1722,1714,326
20241017,091800,27220153,1716,1721,1722,1716,5762
20241017,091700,17323743,1721,1723,1723,1721,716
20241017,091600,16090214,1734,1734,1734,1723,1687
20241017,091500,13182676,1724,1734,1734,1724,712
20241017,091400,11949367,1734,1734,1734,1734,7
20241017,091300,11937229,1734,1725,1734,1724,472
20241017,091200,11123205,1725,1725,1734,1725,1668
20241017,091100,8245842,1737,1737,1737,1737,0
20241017,091000,8245842,1737,1737,1737,1737,0
20241017,090900,8245842,1737,1737,1737,1737,1
20241017,090800,8244105,1734,1734,1737,1734,1039
20241017,090700,6442467,1736,1736,1736,1736,2
20241017,090600,6438995,1736,1736,1736,1736,0
20241017,090500,6438995,1736,1736,1736,1736,0
20241017,090400,6438995,1736,1736,1736,1736,116
20241017,090300,6237619,1737,1737,1737,1737,37
20241017,090200,6173350,1738,1722,1738,1720,1001
20241017,090100,4450233,1722,1739,1739,1721,2415
20241017,090000,272064,1744,1744,1744,1744,156