stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194600,1749163564,1397,1397,1397,1397,7302
20241024,194500,1749163564,1397,1397,1397,1397,0
20241024,194400,1749163564,1397,1397,1397,1397,0
20241024,194300,1749163564,1397,1397,1397,1397,0
20241024,194200,1749163564,1397,1397,1397,1397,0
20241024,194100,1749163564,1397,1397,1397,1397,0
20241024,194000,1749163564,1397,1397,1397,1397,0
20241024,193900,1749163564,1397,1397,1397,1397,0
20241024,193800,1749163564,1397,1397,1397,1397,0
20241024,193700,1749163564,1397,1397,1397,1397,0
20241024,193600,1749163564,1397,1397,1397,1397,0
20241024,193500,1749163564,1397,1397,1397,1397,0
20241024,193400,1749163564,1397,1397,1397,1397,0
20241024,193300,1749163564,1397,1397,1397,1397,0
20241024,193200,1749163564,1397,1397,1397,1397,0
20241024,193100,1749163564,1397,1397,1397,1397,0
20241024,193000,1749163564,1397,1397,1397,1397,0
20241024,192900,1749163564,1397,1397,1397,1397,0
20241024,192800,1749163564,1397,1397,1397,1397,0
20241024,192700,1749163564,1397,1397,1397,1397,0
20241024,192600,1749163564,1397,1397,1397,1397,0
20241024,192500,1749163564,1397,1397,1397,1397,0
20241024,192400,1749163564,1397,1397,1397,1397,0
20241024,192300,1749163564,1397,1397,1397,1397,0
20241024,192200,1749163564,1397,1397,1397,1397,0
20241024,192100,1749163564,1397,1397,1397,1397,0
20241024,192000,1749163564,1397,1397,1397,1397,0
20241024,191900,1749163564,1397,1397,1397,1397,0
20241024,191800,1749163564,1397,1397,1397,1397,0
20241024,191700,1749163564,1397,1397,1397,1397,0
20241024,191600,1749163564,1397,1397,1397,1397,7302
20241024,191500,1749163564,1397,1397,1397,1397,0
20241024,191400,1749163564,1397,1397,1397,1397,0
20241024,191300,1749163564,1397,1397,1397,1397,0
20241024,191200,1749163564,1397,1397,1397,1397,0
20241024,191100,1749163564,1397,1397,1397,1397,0
20241024,191000,1749163564,1397,1397,1397,1397,0
20241024,190900,1749163564,1397,1397,1397,1397,0
20241024,190800,1749163564,1397,1397,1397,1397,0
20241024,190700,1749163564,1397,1397,1397,1397,0
20241024,190600,1749163564,1397,1397,1397,1397,0
20241024,190500,1749163564,1397,1397,1397,1397,0
20241024,190400,1749163564,1397,1397,1397,1397,0
20241024,190300,1749163564,1397,1397,1397,1397,0
20241024,190200,1749163564,1397,1397,1397,1397,0
20241024,190100,1749163564,1397,1397,1397,1397,0
20241024,190000,1749163564,1397,1397,1397,1397,0
20241024,185900,1749163564,1397,1397,1397,1397,0
20241024,185800,1749163564,1397,1397,1397,1397,0
20241024,185700,1749163564,1397,1397,1397,1397,0
20241024,185600,1749163564,1397,1397,1397,1397,0
20241024,185500,1749163564,1397,1397,1397,1397,0
20241024,185400,1749163564,1397,1397,1397,1397,0
20241024,185300,1749163564,1397,1397,1397,1397,0
20241024,185200,1749163564,1397,1397,1397,1397,0
20241024,185100,1749163564,1397,1397,1397,1397,0
20241024,185000,1749163564,1397,1397,1397,1397,0
20241024,184900,1749163564,1397,1397,1397,1397,0
20241024,184800,1749163564,1397,1397,1397,1397,0
20241024,184700,1749163564,1397,1397,1397,1397,0
20241024,184600,1749163564,1397,1397,1397,1397,7302
20241024,184500,1749163564,1397,1397,1397,1397,0
20241024,184400,1749163564,1397,1397,1397,1397,0
20241024,184300,1749163564,1397,1397,1397,1397,0
20241024,184200,1749163564,1397,1397,1397,1397,0
20241024,184100,1749163564,1397,1397,1397,1397,0
20241024,184000,1749163564,1397,1397,1397,1397,0
20241024,183900,1749163564,1397,1397,1397,1397,0
20241024,183800,1749163564,1397,1397,1397,1397,0
20241024,183700,1749163564,1397,1397,1397,1397,0
20241024,183600,1749163564,1397,1397,1397,1397,0
20241024,183500,1749163564,1397,1397,1397,1397,0
20241024,183400,1749163564,1397,1397,1397,1397,0
20241024,183300,1749163564,1397,1397,1397,1397,0
20241024,183200,1749163564,1397,1397,1397,1397,0
20241024,183100,1749163564,1397,1397,1397,1397,0
20241024,183000,1749163564,1397,1397,1397,1397,0
20241024,182900,1749163564,1397,1397,1397,1397,0
20241024,182800,1749163564,1397,1397,1397,1397,0
20241024,182700,1749163564,1397,1397,1397,1397,0
20241024,182600,1749163564,1397,1397,1397,1397,0
20241024,182500,1749163564,1397,1397,1397,1397,0
20241024,182400,1749163564,1397,1397,1397,1397,0
20241024,182300,1749163564,1397,1397,1397,1397,0
20241024,182200,1749163564,1397,1397,1397,1397,0
20241024,182100,1749163564,1397,1397,1397,1397,0
20241024,182000,1749163564,1397,1397,1397,1397,0
20241024,181900,1749163564,1397,1397,1397,1397,0
20241024,181800,1749163564,1397,1397,1397,1397,0
20241024,181700,1749163564,1397,1397,1397,1397,0
20241024,181600,1749163564,1397,1397,1397,1397,7302
20241024,181500,1749163564,1397,1397,1397,1397,0
20241024,181400,1749163564,1397,1397,1397,1397,0
20241024,181300,1749163564,1397,1397,1397,1397,0
20241024,181200,1749163564,1397,1397,1397,1397,0
20241024,181100,1749163564,1397,1397,1397,1397,0
20241024,181000,1749163564,1397,1397,1397,1397,0
20241024,180900,1749163564,1397,1397,1397,1397,0
20241024,180800,1749163564,1397,1397,1397,1397,0
20241024,180700,1749163564,1397,1397,1397,1397,0
20241024,180600,1749163564,1397,1397,1397,1397,0
20241024,180500,1749163564,1397,1397,1397,1397,0
20241024,180400,1749163564,1397,1397,1397,1397,0
20241024,180300,1749163564,1397,1397,1397,1397,0
20241024,180200,1749163564,1397,1397,1397,1397,0
20241024,180100,1749163564,1397,1397,1397,1397,0
20241024,180000,1749163564,1397,1397,1397,1397,0
20241024,175900,1749163564,1397,1397,1397,1397,0
20241024,175800,1749163564,1397,1397,1397,1397,0
20241024,175700,1749163564,1397,1397,1397,1397,0
20241024,175600,1749163564,1397,1397,1397,1397,0
20241024,175500,1749163564,1397,1397,1397,1397,0
20241024,175400,1749163564,1397,1397,1397,1397,0
20241024,175300,1749163564,1397,1397,1397,1397,0
20241024,175200,1749163564,1397,1397,1397,1397,0
20241024,175100,1749163564,1397,1397,1397,1397,0
20241024,175000,1749163564,1397,1397,1397,1397,0
20241024,174900,1749163564,1397,1397,1397,1397,0
20241024,174800,1749163564,1397,1397,1397,1397,0
20241024,174700,1749163564,1397,1397,1397,1397,0
20241024,174600,1749163564,1397,1397,1397,1397,7302
20241024,174500,1749163564,1397,1397,1397,1397,0
20241024,174400,1749163564,1397,1397,1397,1397,0
20241024,174300,1749163564,1397,1397,1397,1397,0
20241024,174200,1749163564,1397,1397,1397,1397,0
20241024,174100,1749163564,1397,1397,1397,1397,0
20241024,174000,1749163564,1397,1397,1397,1397,0
20241024,173900,1749163564,1397,1397,1397,1397,0
20241024,173800,1749163564,1397,1397,1397,1397,0
20241024,173700,1749163564,1397,1397,1397,1397,0
20241024,173600,1749163564,1397,1397,1397,1397,0
20241024,173500,1749163564,1397,1397,1397,1397,0
20241024,173400,1749163564,1397,1397,1397,1397,0
20241024,173300,1749163564,1397,1397,1397,1397,0
20241024,173200,1749163564,1397,1397,1397,1397,0
20241024,173100,1749163564,1397,1397,1397,1397,0
20241024,173000,1749163564,1397,1397,1397,1397,0
20241024,172900,1749163564,1397,1397,1397,1397,0
20241024,172800,1749163564,1397,1397,1397,1397,0
20241024,172700,1749163564,1397,1397,1397,1397,0
20241024,172600,1749163564,1397,1397,1397,1397,0
20241024,172500,1749163564,1397,1397,1397,1397,0
20241024,172400,1749163564,1397,1397,1397,1397,0
20241024,172300,1749163564,1397,1397,1397,1397,0
20241024,172200,1749163564,1397,1397,1397,1397,0
20241024,172100,1749163564,1397,1397,1397,1397,0
20241024,172000,1749163564,1397,1397,1397,1397,0
20241024,171900,1749163564,1397,1397,1397,1397,0
20241024,171800,1749163564,1397,1397,1397,1397,0
20241024,171700,1749163564,1397,1397,1397,1397,0
20241024,171600,1749163564,1397,1397,1397,1397,7302
20241024,171500,1749163564,1397,1397,1397,1397,0
20241024,171400,1749163564,1397,1397,1397,1397,0
20241024,171300,1749163564,1397,1397,1397,1397,0
20241024,171200,1749163564,1397,1397,1397,1397,0
20241024,171100,1749163564,1397,1397,1397,1397,0
20241024,171000,1749163564,1397,1397,1397,1397,0
20241024,170900,1749163564,1397,1397,1397,1397,0
20241024,170800,1749163564,1397,1397,1397,1397,0
20241024,170700,1749163564,1397,1397,1397,1397,0
20241024,170600,1749163564,1397,1397,1397,1397,0
20241024,170500,1749163564,1397,1397,1397,1397,0
20241024,170400,1749163564,1397,1397,1397,1397,0
20241024,170300,1749163564,1397,1397,1397,1397,0
20241024,170200,1749163564,1397,1397,1397,1397,0
20241024,170100,1749163564,1397,1397,1397,1397,0
20241024,170000,1749163564,1397,1397,1397,1397,0
20241024,165900,1749163564,1397,1397,1397,1397,0
20241024,165800,1749163564,1397,1397,1397,1397,0
20241024,165700,1749163564,1397,1397,1397,1397,0
20241024,165600,1749163564,1397,1397,1397,1397,0
20241024,165500,1749163564,1397,1397,1397,1397,0
20241024,165400,1749163564,1397,1397,1397,1397,0
20241024,165300,1749163564,1397,1397,1397,1397,0
20241024,165200,1749163564,1397,1397,1397,1397,0
20241024,165100,1749163564,1397,1397,1397,1397,0
20241024,165000,1749163564,1397,1397,1397,1397,0
20241024,164900,1749163564,1397,1397,1397,1397,0
20241024,164800,1749163564,1397,1397,1397,1397,0
20241024,164700,1749163564,1397,1397,1397,1397,0
20241024,164600,1749163564,1397,1397,1397,1397,7302
20241024,164500,1749163564,1397,1397,1397,1397,0
20241024,164400,1749163564,1397,1397,1397,1397,0
20241024,164300,1749163564,1397,1397,1397,1397,0
20241024,164200,1749163564,1397,1397,1397,1397,0
20241024,164100,1749163564,1397,1397,1397,1397,0
20241024,164000,1749163564,1397,1397,1397,1397,0
20241024,163900,1749163564,1397,1397,1397,1397,0
20241024,163800,1749163564,1397,1397,1397,1397,0
20241024,163700,1749163564,1397,1397,1397,1397,0
20241024,163600,1749163564,1397,1397,1397,1397,0
20241024,163500,1749163564,1397,1397,1397,1397,0
20241024,163400,1749163564,1397,1397,1397,1397,0
20241024,163300,1749163564,1397,1397,1397,1397,0
20241024,163200,1749163564,1397,1397,1397,1397,0
20241024,163100,1749163564,1397,1397,1397,1397,0
20241024,163000,1749163564,1397,1397,1397,1397,0
20241024,162900,1749163564,1397,1397,1397,1397,0
20241024,162800,1749163564,1397,1397,1397,1397,0
20241024,162700,1749163564,1397,1397,1397,1397,0
20241024,162600,1749163564,1397,1397,1397,1397,0
20241024,162500,1749163564,1397,1397,1397,1397,0
20241024,162400,1749163564,1397,1397,1397,1397,0
20241024,162300,1749163564,1397,1397,1397,1397,0
20241024,162200,1749163564,1397,1397,1397,1397,0
20241024,162100,1749163564,1397,1397,1397,1397,0
20241024,162000,1749163564,1397,1397,1397,1397,0
20241024,161900,1749163564,1397,1397,1397,1397,0
20241024,161800,1749163564,1397,1397,1397,1397,0
20241024,161700,1749163564,1397,1397,1397,1397,0
20241024,161600,1749163564,1397,1397,1397,1397,7302
20241024,161500,1749163564,1397,1397,1397,1397,0
20241024,161400,1749163564,1397,1397,1397,1397,0
20241024,161300,1749163564,1397,1397,1397,1397,0
20241024,161200,1749163564,1397,1397,1397,1397,0
20241024,161100,1749163564,1397,1397,1397,1397,0
20241024,161000,1749163564,1397,1397,1397,1397,0
20241024,160900,1749163564,1397,1397,1397,1397,0
20241024,160800,1749163564,1397,1397,1397,1397,0
20241024,160700,1749163564,1397,1397,1397,1397,0
20241024,160600,1749163564,1397,1397,1397,1397,0
20241024,160500,1749163564,1397,1397,1397,1397,0
20241024,160400,1749163564,1397,1397,1397,1397,0
20241024,160300,1749163564,1397,1397,1397,1397,0
20241024,160200,1749163564,1397,1397,1397,1397,0
20241024,160100,1749163564,1397,1397,1397,1397,0
20241024,160000,1749163564,1397,1397,1397,1397,0
20241024,155900,1749163564,1397,1397,1397,1397,0
20241024,155800,1749163564,1397,1397,1397,1397,0
20241024,155700,1749163564,1397,1397,1397,1397,0
20241024,155600,1749163564,1397,1397,1397,1397,0
20241024,155500,1749163564,1397,1397,1397,1397,0
20241024,155400,1749163564,1397,1397,1397,1397,0
20241024,155300,1749163564,1397,1397,1397,1397,0
20241024,155200,1749163564,1397,1397,1397,1397,0
20241024,155100,1749163564,1397,1397,1397,1397,0
20241024,155000,1749163564,1397,1397,1397,1397,0
20241024,154900,1749163564,1397,1397,1397,1397,0
20241024,154800,1749163564,1397,1397,1397,1397,0
20241024,154700,1749163564,1397,1397,1397,1397,0
20241024,154600,1749163564,1397,1397,1397,1397,7302
20241024,154500,1749163564,1397,1397,1397,1397,0
20241024,154400,1749163564,1397,1397,1397,1397,0
20241024,154300,1749163564,1397,1397,1397,1397,0
20241024,154200,1749163564,1397,1397,1397,1397,0
20241024,154100,1749163564,1397,1397,1397,1397,0
20241024,154000,1749163564,1397,1397,1397,1397,0
20241024,153900,1749163564,1397,1397,1397,1397,0
20241024,153800,1749163564,1397,1397,1397,1397,0
20241024,153700,1749163564,1397,1397,1397,1397,0
20241024,153600,1749163564,1397,1397,1397,1397,0
20241024,153500,1749163564,1397,1397,1397,1397,0
20241024,153400,1749163564,1397,1397,1397,1397,0
20241024,153300,1749163564,1397,1397,1397,1397,0
20241024,153200,1749163564,1397,1397,1397,1397,0
20241024,153100,1749163564,1397,1397,1397,1397,0
20241024,153000,1749163564,1397,1397,1397,1397,7302
20241024,152900,1738962670,1394,1394,1394,1394,0
20241024,152800,1738962670,1394,1394,1394,1394,0
20241024,152700,1738962670,1394,1394,1394,1394,0
20241024,152600,1738962670,1394,1394,1394,1394,0
20241024,152500,1738962670,1394,1394,1394,1394,0
20241024,152400,1738962670,1394,1394,1394,1394,0
20241024,152300,1738962670,1394,1394,1394,1394,0
20241024,152200,1738962670,1394,1394,1394,1394,0
20241024,152100,1738962670,1394,1394,1394,1394,0
20241024,152000,1738962670,1394,1394,1394,1394,0
20241024,151900,1738962670,1394,1394,1394,1393,502
20241024,151800,1738263382,1393,1393,1394,1393,851
20241024,151700,1737077928,1394,1397,1397,1394,609
20241024,151600,1736228841,1397,1390,1397,1390,1363
20241024,151500,1734327758,1389,1389,1389,1389,0
20241024,151400,1734327758,1389,1389,1389,1389,0
20241024,151300,1734327758,1389,1394,1394,1389,1268
20241024,151200,1732566268,1395,1394,1395,1394,52
20241024,151100,1732493778,1394,1390,1394,1390,4
20241024,151000,1732488210,1395,1396,1396,1395,241
20241024,150900,1732152013,1395,1395,1395,1395,5
20241024,150800,1732145038,1396,1391,1396,1390,1257
20241024,150700,1730397751,1396,1396,1396,1396,0
20241024,150600,1730397751,1396,1394,1396,1390,5436
20241024,150500,1722827663,1395,1395,1396,1395,94
20241024,150400,1722696508,1395,1395,1395,1395,35
20241024,150300,1722647683,1395,1394,1395,1394,79
20241024,150200,1722537555,1394,1389,1394,1389,10461
20241024,150100,1707986755,1390,1389,1390,1389,429
20241024,150000,1707390872,1389,1389,1389,1389,206
20241024,145900,1707104738,1381,1381,1381,1381,0
20241024,145800,1707104738,1381,1381,1382,1381,624
20241024,145700,1706242974,1381,1382,1389,1381,1182
20241024,145600,1704610544,1390,1390,1390,1390,0
20241024,145500,1704610544,1390,1382,1390,1382,1098
20241024,145400,1703092342,1390,1381,1390,1381,51
20241024,145300,1703021461,1381,1381,1381,1381,34
20241024,145200,1702974507,1381,1382,1382,1381,1000
20241024,145100,1701593489,1380,1384,1384,1380,10000
20241024,145000,1687775323,1385,1387,1387,1385,1480
20241024,144900,1685723961,1394,1394,1394,1394,97
20241024,144800,1685588743,1394,1394,1394,1394,58
20241024,144700,1685507891,1394,1395,1395,1394,551
20241024,144600,1684739777,1394,1398,1400,1394,1092
20241024,144500,1683211704,1399,1394,1399,1394,970
20241024,144400,1681854779,1394,1394,1394,1393,184
20241024,144300,1681598293,1384,1386,1386,1384,1030
20241024,144200,1680172581,1383,1394,1394,1383,3000
20241024,144100,1676000530,1393,1393,1393,1393,0
20241024,144000,1676000530,1393,1403,1403,1393,1012
20241024,143900,1674580704,1400,1398,1400,1393,3436
20241024,143800,1669774518,1398,1398,1398,1398,5
20241024,143700,1669767528,1393,1399,1399,1393,1041
20241024,143600,1668312969,1398,1398,1398,1393,1866
20241024,143500,1665706261,1399,1397,1399,1397,2777
20241024,143400,1661824785,1395,1395,1395,1395,0
20241024,143300,1661824785,1395,1390,1395,1390,859
20241024,143200,1660627125,1390,1395,1395,1390,161
20241024,143100,1660403125,1389,1396,1396,1389,136
20241024,143000,1660213410,1395,1395,1396,1395,3361
20241024,142900,1655524070,1396,1395,1396,1395,3386
20241024,142800,1650798069,1394,1390,1394,1390,2819
20241024,142700,1646869329,1387,1387,1387,1387,0
20241024,142600,1646869329,1387,1388,1389,1387,548
20241024,142500,1646108262,1388,1386,1388,1386,880
20241024,142400,1644886922,1387,1387,1387,1387,7
20241024,142300,1644877213,1385,1385,1385,1385,373
20241024,142200,1644360608,1384,1384,1384,1384,19
20241024,142100,1644334312,1382,1382,1383,1382,3
20241024,142000,1644330165,1382,1382,1382,1382,4239
20241024,141900,1638471867,1382,1382,1382,1382,0
20241024,141800,1638471867,1382,1374,1382,1373,583
20241024,141700,1637670577,1382,1380,1382,1380,3926
20241024,141600,1632252689,1374,1374,1374,1374,1
20241024,141500,1632251315,1382,1373,1382,1373,365
20241024,141400,1631750161,1373,1380,1380,1373,3065
20241024,141300,1627532297,1388,1386,1388,1386,2177
20241024,141200,1624513118,1386,1386,1386,1386,1
20241024,141100,1624511732,1378,1379,1379,1378,2005
20241024,141000,1621748239,1379,1386,1387,1379,103
20241024,140900,1621605486,1387,1387,1387,1387,0
20241024,140800,1621605486,1387,1387,1387,1387,0
20241024,140700,1621605486,1387,1387,1387,1387,0
20241024,140600,1621605486,1387,1387,1387,1387,3587
20241024,140500,1616630317,1386,1386,1386,1386,0
20241024,140400,1616630317,1386,1386,1386,1386,900
20241024,140300,1615382917,1388,1388,1388,1388,0
20241024,140200,1615382917,1388,1388,1388,1388,20
20241024,140100,1615355157,1389,1380,1389,1370,5384
20241024,140000,1607955839,1389,1389,1389,1389,0
20241024,135900,1607955839,1389,1389,1389,1380,1802
20241024,135800,1605468182,1389,1389,1389,1389,0
20241024,135700,1605468182,1389,1390,1390,1389,80
20241024,135600,1605357025,1390,1390,1390,1390,455
20241024,135500,1604724575,1390,1389,1390,1389,55
20241024,135400,1604648135,1389,1389,1389,1389,0
20241024,135300,1604648135,1389,1388,1389,1388,147
20241024,135200,1604444012,1389,1390,1390,1382,228
20241024,135100,1604127106,1390,1390,1390,1390,203
20241024,135000,1603844936,1390,1390,1390,1390,100
20241024,134900,1603705936,1390,1390,1390,1390,101
20241024,134800,1603565546,1393,1393,1393,1393,70
20241024,134700,1603468036,1396,1386,1396,1386,2004
20241024,134600,1600682259,1386,1386,1386,1386,1
20241024,134500,1600680873,1387,1387,1387,1387,0
20241024,134400,1600680873,1387,1387,1387,1378,2845
20241024,134300,1596739241,1387,1388,1395,1387,855
20241024,134200,1595552051,1395,1396,1396,1395,392
20241024,134100,1595005091,1396,1389,1396,1387,4389
20241024,134000,1588898181,1389,1386,1389,1386,803
20241024,133900,1587784346,1386,1386,1386,1386,11
20241024,133800,1587769100,1387,1379,1387,1377,1039
20241024,133700,1586337257,1378,1378,1378,1378,0
20241024,133600,1586337257,1378,1382,1382,1378,2500
20241024,133500,1582888050,1382,1387,1389,1382,1532
20241024,133400,1580764430,1385,1386,1387,1385,1397
20241024,133300,1578829271,1387,1386,1387,1386,1025
20241024,133200,1577407696,1385,1385,1385,1385,1295
20241024,133100,1575614121,1385,1385,1385,1385,506
20241024,133000,1574913311,1385,1385,1385,1385,0
20241024,132900,1574913311,1385,1385,1385,1385,20
20241024,132800,1574885611,1385,1379,1385,1378,2098
20241024,132700,1571993234,1385,1380,1385,1380,600
20241024,132600,1571162734,1385,1383,1385,1383,3960
20241024,132500,1565686052,1382,1382,1382,1382,1090
20241024,132400,1564179672,1381,1380,1381,1380,589
20241024,132300,1563366463,1379,1379,1379,1379,1
20241024,132200,1563365084,1380,1379,1380,1379,101
20241024,132100,1563225804,1379,1375,1379,1375,344
20241024,132000,1562752578,1375,1375,1375,1375,1
20241024,131900,1562751203,1372,1370,1372,1367,17433
20241024,131800,1538833448,1370,1369,1370,1369,609
20241024,131700,1537999428,1366,1366,1366,1366,0
20241024,131600,1537999428,1366,1369,1369,1366,59
20241024,131500,1537918822,1369,1369,1369,1369,0
20241024,131400,1537918822,1369,1367,1369,1367,1960
20241024,131300,1535236350,1366,1366,1366,1366,401
20241024,131200,1534688584,1364,1364,1366,1364,865
20241024,131100,1533508714,1364,1364,1364,1364,184
20241024,131000,1533257738,1364,1364,1364,1364,2000
20241024,130900,1530529738,1364,1364,1364,1364,30
20241024,130800,1530488818,1364,1364,1364,1364,1
20241024,130700,1530487454,1363,1363,1363,1363,0
20241024,130600,1530487454,1363,1363,1363,1363,60
20241024,130500,1530405674,1369,1368,1369,1368,554
20241024,130400,1529647439,1368,1368,1368,1368,50
20241024,130300,1529579039,1368,1363,1368,1363,1882
20241024,130200,1527004508,1361,1365,1365,1361,5813
20241024,130100,1519089086,1365,1366,1366,1365,4536
20241024,130000,1512896922,1366,1367,1367,1366,1259
20241024,125900,1511176864,1369,1369,1369,1369,507
20241024,125800,1510482781,1369,1370,1370,1369,167
20241024,125700,1510254108,1369,1368,1372,1368,1468
20241024,125600,1508241192,1368,1368,1370,1367,561
20241024,125500,1507472848,1368,1368,1369,1368,413
20241024,125400,1506907862,1368,1367,1368,1367,102
20241024,125300,1506768427,1367,1365,1367,1364,65
20241024,125200,1506679731,1364,1364,1364,1364,1402
20241024,125100,1504767403,1367,1365,1367,1363,1131
20241024,125000,1503225463,1367,1367,1367,1367,611
20241024,124900,1502390226,1367,1367,1367,1367,2
20241024,124800,1502387492,1367,1365,1367,1365,46
20241024,124700,1502324700,1367,1367,1367,1367,0
20241024,124600,1502324700,1367,1368,1368,1366,23
20241024,124500,1502293243,1368,1368,1368,1368,2195
20241024,124400,1499290483,1368,1364,1368,1362,11
20241024,124300,1499275492,1365,1370,1370,1365,13
20241024,124200,1499257691,1370,1370,1370,1370,10
20241024,124100,1499243991,1370,1362,1370,1362,1042
20241024,124000,1497824779,1371,1363,1371,1362,1005
20241024,123900,1496451324,1371,1370,1372,1370,1038
20241024,123800,1495028513,1370,1370,1370,1370,0
20241024,123700,1495028513,1370,1370,1370,1370,5
20241024,123600,1495021663,1370,1370,1370,1370,100
20241024,123500,1494884663,1370,1368,1370,1368,202
20241024,123400,1494608323,1370,1365,1370,1365,1658
20241024,123300,1492345113,1364,1365,1365,1360,1133
20241024,123200,1490803773,1359,1366,1366,1359,21243
20241024,123100,1461933881,1360,1366,1372,1360,16503
20241024,123000,1439449695,1373,1372,1373,1372,341
20241024,122900,1438981842,1373,1367,1373,1366,4
20241024,122800,1438976363,1374,1374,1374,1374,355
20241024,122700,1438488593,1374,1370,1374,1370,21
20241024,122600,1438459815,1365,1370,1370,1365,103
20241024,122500,1438319203,1370,1370,1370,1370,35
20241024,122400,1438271253,1370,1369,1370,1369,501
20241024,122300,1437584938,1369,1366,1369,1365,40
20241024,122200,1437530329,1369,1369,1370,1369,24
20241024,122100,1437497472,1364,1364,1364,1364,0
20241024,122000,1437497472,1364,1367,1367,1364,9955
20241024,121900,1423911345,1370,1368,1370,1366,4087
20241024,121800,1418326885,1369,1369,1370,1369,1475
20241024,121700,1416307110,1369,1367,1369,1367,1324
20241024,121600,1414495950,1368,1369,1369,1368,731
20241024,121500,1413495815,1370,1372,1372,1370,1602
20241024,121400,1411299878,1372,1372,1372,1372,0
20241024,121300,1411299878,1372,1372,1372,1372,0
20241024,121200,1411299878,1372,1371,1372,1371,293
20241024,121100,1410897888,1372,1372,1372,1372,362
20241024,121000,1410401224,1372,1372,1372,1372,350
20241024,120900,1409921024,1370,1370,1370,1370,0
20241024,120800,1409921024,1370,1370,1370,1370,0
20241024,120700,1409921024,1370,1370,1370,1370,1
20241024,120600,1409919654,1370,1380,1380,1370,111
20241024,120500,1409767474,1380,1380,1380,1380,50
20241024,120400,1409698474,1380,1380,1380,1380,15
20241024,120300,1409677774,1380,1380,1380,1380,0
20241024,120200,1409677774,1380,1380,1380,1380,0
20241024,120100,1409677774,1380,1380,1380,1380,0
20241024,120000,1409677774,1380,1380,1380,1380,1
20241024,115900,1409676394,1380,1369,1380,1369,441
20241024,115800,1409067850,1380,1367,1380,1367,2085
20241024,115700,1406193047,1378,1378,1379,1366,3243
20241024,115600,1401736529,1373,1380,1380,1373,418
20241024,115500,1401160312,1379,1380,1380,1379,92
20241024,115400,1401033372,1380,1375,1380,1375,2903
20241024,115300,1397034922,1375,1370,1375,1370,4439
20241024,115200,1390952992,1370,1365,1370,1365,411
20241024,115100,1390390972,1370,1370,1370,1370,73
20241024,115000,1390290962,1365,1369,1369,1365,3490
20241024,114900,1385519088,1365,1369,1369,1365,4245
20241024,114800,1379717172,1368,1368,1368,1368,0
20241024,114700,1379717172,1368,1369,1369,1368,111
20241024,114600,1379565313,1369,1368,1369,1368,91
20241024,114500,1379440762,1369,1369,1369,1369,51
20241024,114400,1379370943,1366,1369,1369,1366,5676
20241024,114300,1371612575,1369,1369,1369,1369,3
20241024,114200,1371608468,1369,1368,1369,1367,355
20241024,114100,1371122886,1368,1368,1368,1368,41
20241024,114000,1371066798,1368,1367,1368,1367,165
20241024,113900,1370841228,1369,1369,1369,1369,100
20241024,113800,1370704328,1370,1370,1370,1367,216
20241024,113700,1370409038,1366,1371,1371,1366,3534
20241024,113600,1365568644,1371,1378,1378,1371,1001
20241024,113500,1364196225,1371,1378,1378,1371,650
20241024,113400,1363304025,1378,1372,1378,1370,950
20241024,113300,1362001633,1371,1372,1372,1371,61
20241024,113200,1361918001,1372,1372,1380,1372,2757
20241024,113100,1358135386,1372,1372,1372,1372,165
20241024,113000,1357909006,1380,1380,1380,1380,300
20241024,112900,1357495006,1380,1380,1380,1380,8
20241024,112800,1357483966,1371,1382,1382,1371,6
20241024,112700,1357475729,1383,1372,1383,1367,2911
20241024,112600,1353466655,1374,1373,1374,1365,4011
20241024,112500,1347974060,1374,1373,1374,1373,359
20241024,112400,1347481151,1373,1374,1374,1373,1614
20241024,112300,1345263517,1374,1375,1380,1374,1751
20241024,112200,1342857617,1381,1377,1382,1377,151
20241024,112100,1342649485,1377,1382,1382,1375,8479
20241024,112000,1330977084,1383,1383,1383,1383,205
20241024,111900,1330693569,1383,1383,1383,1383,50
20241024,111800,1330624419,1383,1388,1388,1383,233
20241024,111700,1330302175,1383,1387,1388,1383,131
20241024,111600,1330120597,1387,1387,1387,1387,2
20241024,111500,1330117823,1387,1387,1387,1387,211
20241024,111400,1329825166,1387,1387,1387,1387,0
20241024,111300,1329825166,1387,1387,1387,1387,30
20241024,111200,1329783556,1380,1381,1381,1380,2857
20241024,111100,1325840134,1380,1384,1384,1380,3373
20241024,111000,1321177981,1384,1390,1390,1384,1348
20241024,110900,1319311929,1390,1389,1390,1389,2737
20241024,110800,1315510235,1389,1389,1389,1389,271
20241024,110700,1315133816,1387,1385,1387,1385,1157
20241024,110600,1313531299,1384,1384,1384,1384,0
20241024,110500,1313531299,1384,1385,1385,1384,365
20241024,110400,1313026024,1386,1386,1386,1386,10
20241024,110300,1313012164,1386,1387,1387,1386,201
20241024,110200,1312733577,1387,1387,1387,1384,3174
20241024,110100,1308335197,1387,1389,1389,1387,483
20241024,110000,1307664732,1389,1389,1389,1387,1610
20241024,105900,1305428646,1389,1389,1389,1389,40
20241024,105800,1305373086,1389,1389,1389,1389,0
20241024,105700,1305373086,1389,1389,1389,1386,2768
20241024,105600,1301532236,1389,1390,1390,1389,2
20241024,105500,1301529457,1389,1390,1390,1389,400
20241024,105400,1300973637,1389,1388,1391,1388,6696
20241024,105300,1291671844,1388,1389,1389,1388,204
20241024,105200,1291388582,1389,1389,1389,1389,253
20241024,105100,1291037165,1389,1391,1391,1389,204
20241024,105000,1290753721,1389,1392,1392,1389,2375
20241024,104900,1287450274,1393,1393,1393,1393,9
20241024,104800,1287437737,1391,1393,1394,1391,1465
20241024,104700,1285399782,1386,1392,1392,1386,5069
20241024,104600,1278355775,1391,1400,1400,1390,5180
20241024,104500,1271143266,1395,1396,1396,1395,300
20241024,104400,1270724765,1391,1402,1404,1391,8100
20241024,104300,1259427308,1393,1403,1403,1393,3648
20241024,104200,1254344164,1393,1403,1403,1393,818
20241024,104100,1253204032,1403,1395,1404,1395,3328
20241024,104000,1248557584,1396,1406,1406,1396,12600
20241024,103900,1230954500,1401,1398,1401,1398,2139
20241024,103800,1227963218,1398,1401,1401,1398,1525
20241024,103700,1225831265,1398,1406,1406,1398,21113
20241024,103600,1196266707,1406,1407,1407,1406,158
20241024,103500,1196044501,1407,1407,1407,1407,0
20241024,103400,1196044501,1407,1411,1411,1407,4001
20241024,103300,1190415090,1406,1407,1407,1406,720
20241024,103200,1189402227,1412,1412,1412,1412,1
20241024,103100,1189400815,1413,1414,1414,1413,301
20241024,103000,1188975401,1414,1414,1414,1414,6003
20241024,102900,1180487159,1415,1415,1415,1415,6
20241024,102800,1180478669,1415,1415,1415,1415,44
20241024,102700,1180416409,1411,1413,1413,1411,414
20241024,102600,1179831905,1414,1406,1414,1406,3807
20241024,102500,1174460063,1406,1406,1406,1406,588
20241024,102400,1173633335,1399,1406,1406,1399,2162
20241024,102300,1170607127,1400,1404,1407,1400,13216
20241024,102200,1152088073,1404,1408,1408,1404,2311
20241024,102100,1148834424,1405,1409,1409,1405,5022
20241024,102000,1141773599,1414,1414,1414,1414,0
20241024,101900,1141773599,1414,1409,1415,1409,12344
20241024,101800,1124312088,1410,1408,1410,1408,484
20241024,101700,1123630010,1408,1408,1408,1408,10
20241024,101600,1123615930,1409,1409,1409,1409,1
20241024,101500,1123614521,1404,1414,1414,1403,1281
20241024,101400,1121811981,1414,1410,1415,1410,2642
20241024,101300,1118081967,1410,1402,1410,1402,1267
20241024,101200,1116302518,1402,1401,1402,1399,430
20241024,101100,1115700601,1401,1402,1402,1400,420
20241024,101000,1115112448,1402,1408,1408,1402,490
20241024,100900,1114423855,1402,1402,1402,1402,9
20241024,100800,1114411237,1402,1398,1402,1398,4438
20241024,100700,1108205953,1394,1404,1404,1394,17481
20241024,100600,1083724819,1404,1410,1414,1404,6539
20241024,100500,1074534769,1405,1413,1415,1405,4870
20241024,100400,1067681160,1410,1406,1414,1405,2258
20241024,100300,1064502788,1405,1410,1418,1405,5770
20241024,100200,1056369907,1414,1420,1420,1399,4228
20241024,100100,1050414568,1418,1430,1430,1417,1880
20241024,100000,1047740442,1430,1430,1430,1430,1127
20241024,095900,1046128832,1423,1440,1440,1423,4307
20241024,095800,1039964930,1449,1450,1450,1438,247
20241024,095700,1039608712,1453,1468,1468,1438,3623
20241024,095600,1034350032,1468,1437,1470,1437,9626
20241024,095500,1020312407,1435,1430,1454,1430,8219
20241024,095400,1008422549,1435,1430,1435,1410,3890
20241024,095300,1002860677,1430,1420,1430,1420,13056
20241024,095200,984220653,1420,1411,1420,1409,3024
20241024,095100,979939849,1411,1408,1414,1407,2071
20241024,095000,977018694,1407,1401,1410,1397,11165
20241024,094900,961298394,1401,1398,1401,1393,10228
20241024,094800,946993082,1398,1398,1399,1396,2285
20241024,094700,943797726,1398,1393,1399,1393,4360
20241024,094600,937713871,1396,1389,1396,1389,1665
20241024,094500,935395507,1389,1390,1394,1389,1536
20241024,094400,933261813,1394,1394,1394,1394,18
20241024,094300,933236721,1395,1394,1395,1385,10636
20241024,094200,918405775,1394,1391,1394,1385,2369
20241024,094100,915111544,1391,1389,1391,1389,70
20241024,094000,915014204,1388,1381,1388,1375,1410
20241024,093900,913063650,1377,1386,1391,1377,6087
20241024,093800,904629117,1382,1386,1391,1382,11702
20241024,093700,888413251,1388,1390,1391,1388,3588
20241024,093600,883426444,1391,1388,1391,1384,1342
20241024,093500,881561145,1388,1379,1389,1379,11525
20241024,093400,865622209,1379,1375,1379,1361,12108
20241024,093300,849082148,1375,1377,1377,1363,9067
20241024,093200,836626593,1378,1362,1378,1361,7440
20241024,093100,826434037,1361,1370,1370,1361,3036
20241024,093000,822301511,1370,1373,1378,1359,4682
20241024,092900,815896295,1373,1379,1385,1368,25173
20241024,092800,781168488,1379,1358,1379,1345,24225
20241024,092700,748047201,1359,1347,1374,1345,29053
20241024,092600,708545778,1348,1341,1349,1336,7910
20241024,092500,697930994,1342,1345,1349,1342,5999
20241024,092400,689865227,1344,1354,1358,1342,18535
20241024,092300,664921301,1358,1352,1358,1335,3749
20241024,092200,659879088,1352,1325,1355,1325,26216
20241024,092100,624790303,1324,1326,1349,1301,52377
20241024,092000,555499996,1326,1350,1351,1317,28188
20241024,091900,517863167,1355,1377,1377,1345,59569
20241024,091800,437174896,1377,1383,1383,1371,30337
20241024,091700,395284090,1391,1391,1391,1391,0
20241024,091600,395284090,1391,1426,1430,1391,33932
20241024,091500,347705154,1430,1459,1460,1428,30207
20241024,091400,303937325,1459,1474,1474,1458,12793
20241024,091300,285247883,1461,1476,1476,1452,6464
20241024,091200,275783263,1476,1480,1480,1460,8801
20241024,091100,262836171,1483,1498,1498,1473,35312
20241024,091000,210435537,1497,1500,1500,1496,5109
20241024,090900,202782312,1500,1515,1515,1500,32405
20241024,090800,154006242,1515,1520,1520,1511,4050
20241024,090700,147863791,1512,1530,1530,1512,22680
20241024,090600,113354211,1530,1535,1535,1530,2932
20241024,090500,108866292,1536,1536,1536,1530,2877
20241024,090400,104463668,1537,1535,1537,1530,845
20241024,090300,103168448,1530,1533,1533,1530,2404
20241024,090200,99488027,1538,1540,1540,1526,2579
20241024,090100,95548168,1531,1537,1540,1528,14427
20241024,090000,73459232,1537,1545,1549,1537,47566