stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,210500,793527477,1794,1794,1794,1794,13909
20241008,210400,793527477,1794,1794,1794,1794,0
20241008,210300,793527477,1794,1794,1794,1794,0
20241008,210200,793527477,1794,1794,1794,1794,0
20241008,210100,793527477,1794,1794,1794,1794,0
20241008,210000,793527477,1794,1794,1794,1794,0
20241008,205900,793527477,1794,1794,1794,1794,0
20241008,205800,793527477,1794,1794,1794,1794,0
20241008,205700,793527477,1794,1794,1794,1794,0
20241008,205600,793527477,1794,1794,1794,1794,0
20241008,205500,793527477,1794,1794,1794,1794,0
20241008,205400,793527477,1794,1794,1794,1794,0
20241008,205300,793527477,1794,1794,1794,1794,0
20241008,205200,793527477,1794,1794,1794,1794,0
20241008,205100,793527477,1794,1794,1794,1794,0
20241008,205000,793527477,1794,1794,1794,1794,0
20241008,204900,793527477,1794,1794,1794,1794,0
20241008,204800,793527477,1794,1794,1794,1794,0
20241008,204700,793527477,1794,1794,1794,1794,0
20241008,204600,793527477,1794,1794,1794,1794,0
20241008,204500,793527477,1794,1794,1794,1794,0
20241008,204400,793527477,1794,1794,1794,1794,0
20241008,204300,793527477,1794,1794,1794,1794,0
20241008,204200,793527477,1794,1794,1794,1794,0
20241008,204100,793527477,1794,1794,1794,1794,0
20241008,204000,793527477,1794,1794,1794,1794,0
20241008,203900,793527477,1794,1794,1794,1794,0
20241008,203800,793527477,1794,1794,1794,1794,0
20241008,203700,793527477,1794,1794,1794,1794,0
20241008,203600,793527477,1794,1794,1794,1794,0
20241008,203500,793527477,1794,1794,1794,1794,13909
20241008,203400,793527477,1794,1794,1794,1794,0
20241008,203300,793527477,1794,1794,1794,1794,0
20241008,203200,793527477,1794,1794,1794,1794,0
20241008,203100,793527477,1794,1794,1794,1794,0
20241008,203000,793527477,1794,1794,1794,1794,0
20241008,202900,793527477,1794,1794,1794,1794,0
20241008,202800,793527477,1794,1794,1794,1794,0
20241008,202700,793527477,1794,1794,1794,1794,0
20241008,202600,793527477,1794,1794,1794,1794,0
20241008,202500,793527477,1794,1794,1794,1794,0
20241008,202400,793527477,1794,1794,1794,1794,0
20241008,202300,793527477,1794,1794,1794,1794,0
20241008,202200,793527477,1794,1794,1794,1794,0
20241008,202100,793527477,1794,1794,1794,1794,0
20241008,202000,793527477,1794,1794,1794,1794,0
20241008,201900,793527477,1794,1794,1794,1794,0
20241008,201800,793527477,1794,1794,1794,1794,0
20241008,201700,793527477,1794,1794,1794,1794,0
20241008,201600,793527477,1794,1794,1794,1794,0
20241008,201500,793527477,1794,1794,1794,1794,0
20241008,201400,793527477,1794,1794,1794,1794,0
20241008,201300,793527477,1794,1794,1794,1794,0
20241008,201200,793527477,1794,1794,1794,1794,0
20241008,201100,793527477,1794,1794,1794,1794,0
20241008,201000,793527477,1794,1794,1794,1794,0
20241008,200900,793527477,1794,1794,1794,1794,0
20241008,200800,793527477,1794,1794,1794,1794,0
20241008,200700,793527477,1794,1794,1794,1794,0
20241008,200600,793527477,1794,1794,1794,1794,0
20241008,200500,793527477,1794,1794,1794,1794,13909
20241008,200400,793527477,1794,1794,1794,1794,0
20241008,200300,793527477,1794,1794,1794,1794,0
20241008,200200,793527477,1794,1794,1794,1794,0
20241008,200100,793527477,1794,1794,1794,1794,0
20241008,200000,793527477,1794,1794,1794,1794,0
20241008,195900,793527477,1794,1794,1794,1794,0
20241008,195800,793527477,1794,1794,1794,1794,0
20241008,195700,793527477,1794,1794,1794,1794,0
20241008,195600,793527477,1794,1794,1794,1794,0
20241008,195500,793527477,1794,1794,1794,1794,0
20241008,195400,793527477,1794,1794,1794,1794,0
20241008,195300,793527477,1794,1794,1794,1794,0
20241008,195200,793527477,1794,1794,1794,1794,0
20241008,195100,793527477,1794,1794,1794,1794,0
20241008,195000,793527477,1794,1794,1794,1794,0
20241008,194900,793527477,1794,1794,1794,1794,0
20241008,194800,793527477,1794,1794,1794,1794,0
20241008,194700,793527477,1794,1794,1794,1794,0
20241008,194600,793527477,1794,1794,1794,1794,0
20241008,194500,793527477,1794,1794,1794,1794,0
20241008,194400,793527477,1794,1794,1794,1794,0
20241008,194300,793527477,1794,1794,1794,1794,0
20241008,194200,793527477,1794,1794,1794,1794,0
20241008,194100,793527477,1794,1794,1794,1794,0
20241008,194000,793527477,1794,1794,1794,1794,0
20241008,193900,793527477,1794,1794,1794,1794,0
20241008,193800,793527477,1794,1794,1794,1794,0
20241008,193700,793527477,1794,1794,1794,1794,0
20241008,193600,793527477,1794,1794,1794,1794,0
20241008,193500,793527477,1794,1794,1794,1794,13909
20241008,193400,793527477,1794,1794,1794,1794,0
20241008,193300,793527477,1794,1794,1794,1794,0
20241008,193200,793527477,1794,1794,1794,1794,0
20241008,193100,793527477,1794,1794,1794,1794,0
20241008,193000,793527477,1794,1794,1794,1794,0
20241008,192900,793527477,1794,1794,1794,1794,0
20241008,192800,793527477,1794,1794,1794,1794,0
20241008,192700,793527477,1794,1794,1794,1794,0
20241008,192600,793527477,1794,1794,1794,1794,0
20241008,192500,793527477,1794,1794,1794,1794,0
20241008,192400,793527477,1794,1794,1794,1794,0
20241008,192300,793527477,1794,1794,1794,1794,0
20241008,192200,793527477,1794,1794,1794,1794,0
20241008,192100,793527477,1794,1794,1794,1794,0
20241008,192000,793527477,1794,1794,1794,1794,0
20241008,191900,793527477,1794,1794,1794,1794,0
20241008,191800,793527477,1794,1794,1794,1794,0
20241008,191700,793527477,1794,1794,1794,1794,0
20241008,191600,793527477,1794,1794,1794,1794,0
20241008,191500,793527477,1794,1794,1794,1794,0
20241008,191400,793527477,1794,1794,1794,1794,0
20241008,191300,793527477,1794,1794,1794,1794,0
20241008,191200,793527477,1794,1794,1794,1794,0
20241008,191100,793527477,1794,1794,1794,1794,0
20241008,191000,793527477,1794,1794,1794,1794,0
20241008,190900,793527477,1794,1794,1794,1794,0
20241008,190800,793527477,1794,1794,1794,1794,0
20241008,190700,793527477,1794,1794,1794,1794,0
20241008,190600,793527477,1794,1794,1794,1794,0
20241008,190500,793527477,1794,1794,1794,1794,13909
20241008,190400,793527477,1794,1794,1794,1794,0
20241008,190300,793527477,1794,1794,1794,1794,0
20241008,190200,793527477,1794,1794,1794,1794,0
20241008,190100,793527477,1794,1794,1794,1794,0
20241008,190000,793527477,1794,1794,1794,1794,0
20241008,185900,793527477,1794,1794,1794,1794,0
20241008,185800,793527477,1794,1794,1794,1794,0
20241008,185700,793527477,1794,1794,1794,1794,0
20241008,185600,793527477,1794,1794,1794,1794,0
20241008,185500,793527477,1794,1794,1794,1794,0
20241008,185400,793527477,1794,1794,1794,1794,0
20241008,185300,793527477,1794,1794,1794,1794,0
20241008,185200,793527477,1794,1794,1794,1794,0
20241008,185100,793527477,1794,1794,1794,1794,0
20241008,185000,793527477,1794,1794,1794,1794,0
20241008,184900,793527477,1794,1794,1794,1794,0
20241008,184800,793527477,1794,1794,1794,1794,0
20241008,184700,793527477,1794,1794,1794,1794,0
20241008,184600,793527477,1794,1794,1794,1794,0
20241008,184500,793527477,1794,1794,1794,1794,0
20241008,184400,793527477,1794,1794,1794,1794,0
20241008,184300,793527477,1794,1794,1794,1794,0
20241008,184200,793527477,1794,1794,1794,1794,0
20241008,184100,793527477,1794,1794,1794,1794,0
20241008,184000,793527477,1794,1794,1794,1794,0
20241008,183900,793527477,1794,1794,1794,1794,0
20241008,183800,793527477,1794,1794,1794,1794,0
20241008,183700,793527477,1794,1794,1794,1794,0
20241008,183600,793527477,1794,1794,1794,1794,0
20241008,183500,793527477,1794,1794,1794,1794,13909
20241008,183400,793527477,1794,1794,1794,1794,0
20241008,183300,793527477,1794,1794,1794,1794,0
20241008,183200,793527477,1794,1794,1794,1794,0
20241008,183100,793527477,1794,1794,1794,1794,0
20241008,183000,793527477,1794,1794,1794,1794,0
20241008,182900,793527477,1794,1794,1794,1794,0
20241008,182800,793527477,1794,1794,1794,1794,0
20241008,182700,793527477,1794,1794,1794,1794,0
20241008,182600,793527477,1794,1794,1794,1794,0
20241008,182500,793527477,1794,1794,1794,1794,0
20241008,182400,793527477,1794,1794,1794,1794,0
20241008,182300,793527477,1794,1794,1794,1794,0
20241008,182200,793527477,1794,1794,1794,1794,0
20241008,182100,793527477,1794,1794,1794,1794,0
20241008,182000,793527477,1794,1794,1794,1794,0
20241008,181900,793527477,1794,1794,1794,1794,0
20241008,181800,793527477,1794,1794,1794,1794,0
20241008,181700,793527477,1794,1794,1794,1794,0
20241008,181600,793527477,1794,1794,1794,1794,0
20241008,181500,793527477,1794,1794,1794,1794,0
20241008,181400,793527477,1794,1794,1794,1794,0
20241008,181300,793527477,1794,1794,1794,1794,0
20241008,181200,793527477,1794,1794,1794,1794,0
20241008,181100,793527477,1794,1794,1794,1794,0
20241008,181000,793527477,1794,1794,1794,1794,0
20241008,180900,793527477,1794,1794,1794,1794,0
20241008,180800,793527477,1794,1794,1794,1794,0
20241008,180700,793527477,1794,1794,1794,1794,0
20241008,180600,793527477,1794,1794,1794,1794,0
20241008,180500,793527477,1794,1794,1794,1794,13909
20241008,180400,793527477,1794,1794,1794,1794,0
20241008,180300,793527477,1794,1794,1794,1794,0
20241008,180200,793527477,1794,1794,1794,1794,0
20241008,180100,793527477,1794,1794,1794,1794,0
20241008,180000,793527477,1794,1794,1794,1794,0
20241008,175900,793527477,1794,1794,1794,1794,0
20241008,175800,793527477,1794,1794,1794,1794,0
20241008,175700,793527477,1794,1794,1794,1794,0
20241008,175600,793527477,1794,1794,1794,1794,0
20241008,175500,793527477,1794,1794,1794,1794,0
20241008,175400,793527477,1794,1794,1794,1794,0
20241008,175300,793527477,1794,1794,1794,1794,0
20241008,175200,793527477,1794,1794,1794,1794,0
20241008,175100,793527477,1794,1794,1794,1794,0
20241008,175000,793527477,1794,1794,1794,1794,0
20241008,174900,793527477,1794,1794,1794,1794,0
20241008,174800,793527477,1794,1794,1794,1794,0
20241008,174700,793527477,1794,1794,1794,1794,0
20241008,174600,793527477,1794,1794,1794,1794,0
20241008,174500,793527477,1794,1794,1794,1794,0
20241008,174400,793527477,1794,1794,1794,1794,0
20241008,174300,793527477,1794,1794,1794,1794,0
20241008,174200,793527477,1794,1794,1794,1794,0
20241008,174100,793527477,1794,1794,1794,1794,0
20241008,174000,793527477,1794,1794,1794,1794,0
20241008,173900,793527477,1794,1794,1794,1794,0
20241008,173800,793527477,1794,1794,1794,1794,0
20241008,173700,793527477,1794,1794,1794,1794,0
20241008,173600,793527477,1794,1794,1794,1794,0
20241008,173500,793527477,1794,1794,1794,1794,13909
20241008,173400,793527477,1794,1794,1794,1794,0
20241008,173300,793527477,1794,1794,1794,1794,0
20241008,173200,793527477,1794,1794,1794,1794,0
20241008,173100,793527477,1794,1794,1794,1794,0
20241008,173000,793527477,1794,1794,1794,1794,0
20241008,172900,793527477,1794,1794,1794,1794,0
20241008,172800,793527477,1794,1794,1794,1794,0
20241008,172700,793527477,1794,1794,1794,1794,0
20241008,172600,793527477,1794,1794,1794,1794,0
20241008,172500,793527477,1794,1794,1794,1794,0
20241008,172400,793527477,1794,1794,1794,1794,0
20241008,172300,793527477,1794,1794,1794,1794,0
20241008,172200,793527477,1794,1794,1794,1794,0
20241008,172100,793527477,1794,1794,1794,1794,0
20241008,172000,793527477,1794,1794,1794,1794,0
20241008,171900,793527477,1794,1794,1794,1794,0
20241008,171800,793527477,1794,1794,1794,1794,0
20241008,171700,793527477,1794,1794,1794,1794,0
20241008,171600,793527477,1794,1794,1794,1794,0
20241008,171500,793527477,1794,1794,1794,1794,0
20241008,171400,793527477,1794,1794,1794,1794,0
20241008,171300,793527477,1794,1794,1794,1794,0
20241008,171200,793527477,1794,1794,1794,1794,0
20241008,171100,793527477,1794,1794,1794,1794,0
20241008,171000,793527477,1794,1794,1794,1794,0
20241008,170900,793527477,1794,1794,1794,1794,0
20241008,170800,793527477,1794,1794,1794,1794,0
20241008,170700,793527477,1794,1794,1794,1794,0
20241008,170600,793527477,1794,1794,1794,1794,0
20241008,170500,793527477,1794,1794,1794,1794,13909
20241008,170400,793527477,1794,1794,1794,1794,0
20241008,170300,793527477,1794,1794,1794,1794,0
20241008,170200,793527477,1794,1794,1794,1794,0
20241008,170100,793527477,1794,1794,1794,1794,0
20241008,170000,793527477,1794,1794,1794,1794,0
20241008,165900,793527477,1794,1794,1794,1794,0
20241008,165800,793527477,1794,1794,1794,1794,0
20241008,165700,793527477,1794,1794,1794,1794,0
20241008,165600,793527477,1794,1794,1794,1794,0
20241008,165500,793527477,1794,1794,1794,1794,0
20241008,165400,793527477,1794,1794,1794,1794,0
20241008,165300,793527477,1794,1794,1794,1794,0
20241008,165200,793527477,1794,1794,1794,1794,0
20241008,165100,793527477,1794,1794,1794,1794,0
20241008,165000,793527477,1794,1794,1794,1794,0
20241008,164900,793527477,1794,1794,1794,1794,0
20241008,164800,793527477,1794,1794,1794,1794,0
20241008,164700,793527477,1794,1794,1794,1794,0
20241008,164600,793527477,1794,1794,1794,1794,0
20241008,164500,793527477,1794,1794,1794,1794,0
20241008,164400,793527477,1794,1794,1794,1794,0
20241008,164300,793527477,1794,1794,1794,1794,0
20241008,164200,793527477,1794,1794,1794,1794,0
20241008,164100,793527477,1794,1794,1794,1794,0
20241008,164000,793527477,1794,1794,1794,1794,0
20241008,163900,793527477,1794,1794,1794,1794,0
20241008,163800,793527477,1794,1794,1794,1794,0
20241008,163700,793527477,1794,1794,1794,1794,0
20241008,163600,793527477,1794,1794,1794,1794,0
20241008,163500,793527477,1794,1794,1794,1794,13909
20241008,163400,793527477,1794,1794,1794,1794,0
20241008,163300,793527477,1794,1794,1794,1794,0
20241008,163200,793527477,1794,1794,1794,1794,0
20241008,163100,793527477,1794,1794,1794,1794,0
20241008,163000,793527477,1794,1794,1794,1794,0
20241008,162900,793527477,1794,1794,1794,1794,0
20241008,162800,793527477,1794,1794,1794,1794,0
20241008,162700,793527477,1794,1794,1794,1794,0
20241008,162600,793527477,1794,1794,1794,1794,0
20241008,162500,793527477,1794,1794,1794,1794,0
20241008,162400,793527477,1794,1794,1794,1794,0
20241008,162300,793527477,1794,1794,1794,1794,0
20241008,162200,793527477,1794,1794,1794,1794,0
20241008,162100,793527477,1794,1794,1794,1794,0
20241008,162000,793527477,1794,1794,1794,1794,0
20241008,161900,793527477,1794,1794,1794,1794,0
20241008,161800,793527477,1794,1794,1794,1794,0
20241008,161700,793527477,1794,1794,1794,1794,0
20241008,161600,793527477,1794,1794,1794,1794,0
20241008,161500,793527477,1794,1794,1794,1794,0
20241008,161400,793527477,1794,1794,1794,1794,0
20241008,161300,793527477,1794,1794,1794,1794,0
20241008,161200,793527477,1794,1794,1794,1794,0
20241008,161100,793527477,1794,1794,1794,1794,0
20241008,161000,793527477,1794,1794,1794,1794,0
20241008,160900,793527477,1794,1794,1794,1794,0
20241008,160800,793527477,1794,1794,1794,1794,0
20241008,160700,793527477,1794,1794,1794,1794,0
20241008,160600,793527477,1794,1794,1794,1794,0
20241008,160500,793527477,1794,1794,1794,1794,13909
20241008,160400,793527477,1794,1794,1794,1794,0
20241008,160300,793527477,1794,1794,1794,1794,0
20241008,160200,793527477,1794,1794,1794,1794,0
20241008,160100,793527477,1794,1794,1794,1794,0
20241008,160000,793527477,1794,1794,1794,1794,0
20241008,155900,793527477,1794,1794,1794,1794,0
20241008,155800,793527477,1794,1794,1794,1794,0
20241008,155700,793527477,1794,1794,1794,1794,0
20241008,155600,793527477,1794,1794,1794,1794,0
20241008,155500,793527477,1794,1794,1794,1794,0
20241008,155400,793527477,1794,1794,1794,1794,0
20241008,155300,793527477,1794,1794,1794,1794,0
20241008,155200,793527477,1794,1794,1794,1794,0
20241008,155100,793527477,1794,1794,1794,1794,0
20241008,155000,793527477,1794,1794,1794,1794,0
20241008,154900,793527477,1794,1794,1794,1794,0
20241008,154800,793527477,1794,1794,1794,1794,0
20241008,154700,793527477,1794,1794,1794,1794,0
20241008,154600,793527477,1794,1794,1794,1794,0
20241008,154500,793527477,1794,1794,1794,1794,0
20241008,154400,793527477,1794,1794,1794,1794,0
20241008,154300,793527477,1794,1794,1794,1794,0
20241008,154200,793527477,1794,1794,1794,1794,0
20241008,154100,793527477,1794,1794,1794,1794,0
20241008,154000,793527477,1794,1794,1794,1794,0
20241008,153900,793527477,1794,1794,1794,1794,0
20241008,153800,793527477,1794,1794,1794,1794,0
20241008,153700,793527477,1794,1794,1794,1794,0
20241008,153600,793527477,1794,1794,1794,1794,0
20241008,153500,793527477,1794,1794,1794,1794,13909
20241008,153400,793527477,1794,1794,1794,1794,0
20241008,153300,793527477,1794,1794,1794,1794,0
20241008,153200,793527477,1794,1794,1794,1794,0
20241008,153100,793527477,1794,1794,1794,1794,0
20241008,153000,793527477,1794,1794,1794,1794,13909
20241008,152900,768574731,1794,1794,1794,1794,0
20241008,152800,768574731,1794,1794,1794,1794,0
20241008,152700,768574731,1794,1794,1794,1794,0
20241008,152600,768574731,1794,1794,1794,1794,0
20241008,152500,768574731,1794,1794,1794,1794,0
20241008,152400,768574731,1794,1794,1794,1794,0
20241008,152300,768574731,1794,1794,1794,1794,0
20241008,152200,768574731,1794,1794,1794,1794,0
20241008,152100,768574731,1794,1794,1794,1794,0
20241008,152000,768574731,1794,1794,1794,1794,0
20241008,151900,768574731,1794,1787,1794,1787,8013
20241008,151800,754232616,1788,1788,1789,1787,4381
20241008,151700,746398272,1787,1788,1788,1787,2184
20241008,151600,742493681,1788,1786,1788,1785,1267
20241008,151500,740229354,1787,1787,1787,1785,2511
20241008,151400,735742397,1787,1784,1787,1784,2414
20241008,151300,731434093,1783,1784,1784,1783,505
20241008,151200,730533673,1784,1784,1784,1784,97
20241008,151100,730360625,1784,1784,1784,1783,5295
20241008,151000,720919333,1784,1783,1784,1783,59
20241008,150900,720814121,1783,1784,1784,1783,967
20241008,150800,719089910,1784,1784,1784,1784,900
20241008,150700,717484310,1784,1786,1786,1783,14
20241008,150600,717459329,1783,1784,1785,1783,1453
20241008,150500,714868609,1786,1783,1786,1783,414
20241008,150400,714130444,1784,1784,1784,1784,150
20241008,150300,713862844,1784,1784,1784,1784,216
20241008,150200,713477500,1788,1788,1788,1788,10
20241008,150100,713459620,1788,1788,1788,1788,0
20241008,150000,713459620,1788,1788,1788,1788,2
20241008,145900,713456044,1784,1784,1784,1784,0
20241008,145800,713456044,1784,1784,1784,1784,1354
20241008,145700,711040508,1784,1784,1784,1784,4593
20241008,145600,702846596,1784,1784,1784,1784,1384
20241008,145500,700377540,1785,1785,1785,1785,13
20241008,145400,700354335,1785,1784,1785,1784,290
20241008,145300,699836875,1785,1785,1785,1785,1
20241008,145200,699835090,1785,1785,1785,1785,658
20241008,145100,698660560,1785,1788,1788,1785,347
20241008,145000,698041162,1785,1785,1785,1785,74
20241008,144900,697909072,1788,1788,1788,1788,6
20241008,144800,697898344,1788,1788,1788,1788,8
20241008,144700,697884040,1788,1788,1788,1788,11
20241008,144600,697864372,1788,1785,1788,1785,1050
20241008,144500,695989972,1788,1788,1788,1788,2
20241008,144400,695986396,1784,1784,1784,1784,0
20241008,144300,695986396,1784,1784,1784,1784,1222
20241008,144200,693806348,1784,1788,1788,1784,896
20241008,144100,692207880,1788,1788,1788,1788,3
20241008,144000,692202516,1783,1783,1783,1783,0
20241008,143900,692202516,1783,1785,1785,1783,2000
20241008,143800,688634869,1789,1789,1789,1789,0
20241008,143700,688634869,1789,1789,1789,1789,0
20241008,143600,688634869,1789,1788,1789,1788,848
20241008,143500,687118638,1788,1788,1788,1786,4820
20241008,143400,678500796,1786,1786,1786,1786,0
20241008,143300,678500796,1786,1786,1786,1786,366
20241008,143200,677847120,1786,1785,1786,1784,74
20241008,143100,677715020,1786,1786,1786,1786,1
20241008,143000,677713234,1784,1786,1786,1784,1375
20241008,142900,675260225,1786,1784,1786,1784,210
20241008,142800,674885565,1784,1784,1784,1784,500
20241008,142700,673993565,1784,1784,1784,1784,869
20241008,142600,672443269,1785,1785,1785,1785,139
20241008,142500,672195154,1785,1785,1785,1785,0
20241008,142400,672195154,1785,1785,1785,1785,0
20241008,142300,672195154,1785,1785,1785,1785,0
20241008,142200,672195154,1785,1785,1785,1785,0
20241008,142100,672195154,1785,1785,1785,1785,0
20241008,142000,672195154,1785,1786,1786,1785,712
20241008,141900,670924231,1786,1786,1786,1786,105
20241008,141800,670736701,1786,1787,1787,1786,803
20241008,141700,669302341,1787,1787,1787,1787,101
20241008,141600,669121854,1787,1787,1787,1787,200
20241008,141500,668764454,1787,1785,1787,1785,997
20241008,141400,666984405,1784,1785,1785,1784,7567
20241008,141300,653484872,1785,1786,1786,1785,1060
20241008,141200,651592762,1786,1786,1786,1786,8
20241008,141100,651578474,1785,1785,1785,1785,50
20241008,141000,651489224,1784,1784,1784,1784,0
20241008,140900,651489224,1784,1784,1784,1784,0
20241008,140800,651489224,1784,1784,1784,1784,1672
20241008,140700,648506376,1784,1784,1784,1784,25
20241008,140600,648461776,1784,1784,1784,1784,64
20241008,140500,648347600,1784,1784,1784,1784,3844
20241008,140400,641489904,1784,1784,1784,1784,1
20241008,140300,641488120,1784,1784,1784,1784,453
20241008,140200,640679968,1784,1784,1784,1784,0
20241008,140100,640679968,1784,1784,1784,1784,0
20241008,140000,640679968,1784,1787,1787,1784,31
20241008,135900,640624577,1787,1784,1787,1784,231
20241008,135800,640212470,1784,1784,1784,1784,0
20241008,135700,640212470,1784,1784,1784,1784,20
20241008,135600,640176790,1784,1785,1785,1784,1257
20241008,135500,637933802,1784,1784,1784,1784,0
20241008,135400,637933802,1784,1785,1785,1784,4003
20241008,135300,630791299,1785,1785,1785,1785,0
20241008,135200,630791299,1785,1785,1785,1785,0
20241008,135100,630791299,1785,1785,1785,1785,1689
20241008,135000,627776434,1785,1787,1787,1785,827
20241008,134900,626299417,1786,1787,1787,1786,802
20241008,134800,624866741,1789,1789,1789,1789,0
20241008,134700,624866741,1789,1789,1789,1789,300
20241008,134600,624330041,1789,1789,1789,1789,150
20241008,134500,624061691,1789,1789,1789,1789,0
20241008,134400,624061691,1789,1789,1789,1788,448
20241008,134300,623260593,1789,1789,1789,1789,0
20241008,134200,623260593,1789,1788,1789,1787,555
20241008,134100,622268752,1788,1788,1788,1788,485
20241008,134000,621401572,1789,1789,1789,1789,0
20241008,133900,621401572,1789,1789,1789,1789,1
20241008,133800,621399783,1789,1789,1789,1789,0
20241008,133700,621399783,1789,1789,1789,1789,1
20241008,133600,621397994,1789,1787,1789,1787,31
20241008,133500,621342565,1789,1789,1789,1789,100
20241008,133400,621163665,1789,1789,1789,1789,0
20241008,133300,621163665,1789,1789,1789,1789,0
20241008,133200,621163665,1789,1789,1789,1789,300
20241008,133100,620626965,1789,1789,1789,1789,0
20241008,133000,620626965,1789,1787,1789,1787,503
20241008,132900,619727102,1789,1787,1789,1787,689
20241008,132800,618495857,1788,1788,1788,1788,5
20241008,132700,618486917,1789,1787,1789,1787,314
20241008,132600,617925795,1787,1786,1787,1786,11
20241008,132500,617906148,1786,1786,1786,1786,200
20241008,132400,617548948,1786,1786,1786,1786,0
20241008,132300,617548948,1786,1786,1786,1786,1118
20241008,132200,615552200,1786,1786,1786,1786,2
20241008,132100,615548628,1786,1786,1786,1786,0
20241008,132000,615548628,1786,1786,1786,1786,5
20241008,131900,615539698,1786,1786,1786,1786,255
20241008,131800,615084268,1786,1786,1786,1786,5
20241008,131700,615075338,1784,1784,1784,1784,0
20241008,131600,615075338,1784,1784,1784,1784,200
20241008,131500,614718538,1784,1784,1784,1784,292
20241008,131400,614197610,1784,1784,1784,1784,381
20241008,131300,613517906,1784,1784,1784,1784,30
20241008,131200,613464386,1786,1785,1786,1785,341
20241008,131100,612855700,1785,1784,1785,1784,430
20241008,131000,612088578,1783,1783,1783,1783,0
20241008,130900,612088578,1783,1783,1783,1783,0
20241008,130800,612088578,1783,1783,1783,1783,52
20241008,130700,611995862,1783,1783,1783,1783,609
20241008,130600,610910015,1783,1783,1783,1783,50
20241008,130500,610820865,1783,1782,1783,1782,1001
20241008,130400,609037082,1781,1783,1783,1781,11110
20241008,130300,589240986,1784,1784,1784,1784,0
20241008,130200,589240986,1784,1784,1784,1784,1
20241008,130100,589239202,1784,1783,1784,1783,164
20241008,130000,588946736,1784,1783,1784,1783,57
20241008,125900,588845098,1783,1783,1783,1783,1160
20241008,125800,586776818,1783,1783,1783,1783,20
20241008,125700,586741158,1783,1785,1786,1783,11935
20241008,125600,565456754,1785,1785,1785,1785,1353
20241008,125500,563041649,1784,1785,1785,1784,1825
20241008,125400,559784480,1785,1785,1785,1785,400
20241008,125300,559070480,1785,1785,1785,1785,688
20241008,125200,557842400,1785,1785,1786,1785,152
20241008,125100,557571069,1785,1785,1785,1785,0
20241008,125000,557571069,1785,1786,1786,1785,120
20241008,124900,557356849,1786,1786,1786,1786,475
20241008,124800,556508499,1786,1787,1787,1786,680
20241008,124700,555293919,1787,1787,1787,1787,0
20241008,124600,555293919,1787,1787,1787,1787,0
20241008,124500,555293919,1787,1787,1787,1787,25
20241008,124400,555249244,1787,1786,1787,1786,301
20241008,124300,554711657,1787,1787,1787,1787,56
20241008,124200,554611585,1788,1787,1788,1787,445
20241008,124100,553816369,1787,1787,1787,1787,0
20241008,124000,553816369,1787,1787,1787,1787,0
20241008,123900,553816369,1787,1787,1787,1787,3
20241008,123800,553811008,1787,1787,1787,1787,0
20241008,123700,553811008,1787,1787,1787,1787,0
20241008,123600,553811008,1787,1786,1787,1786,51
20241008,123500,553719915,1787,1786,1787,1786,407
20241008,123400,552993012,1786,1785,1786,1785,2061
20241008,123300,549314126,1787,1787,1788,1787,181
20241008,123200,548990678,1788,1788,1788,1788,1
20241008,123100,548988890,1787,1787,1787,1787,1000
20241008,123000,547201890,1787,1787,1787,1787,0
20241008,122900,547201890,1787,1786,1787,1784,13
20241008,122800,547178693,1787,1787,1787,1787,1
20241008,122700,547176906,1787,1785,1787,1785,2540
20241008,122600,542637996,1787,1785,1787,1785,197
20241008,122500,542286345,1785,1785,1785,1785,259
20241008,122400,541824030,1785,1785,1785,1785,0
20241008,122300,541824030,1785,1785,1785,1785,259
20241008,122200,541361715,1784,1784,1784,1784,0
20241008,122100,541361715,1784,1785,1786,1784,1446
20241008,122000,538780950,1786,1786,1786,1786,0
20241008,121900,538780950,1786,1786,1786,1786,168
20241008,121800,538480902,1786,1786,1786,1786,0
20241008,121700,538480902,1786,1786,1786,1786,0
20241008,121600,538480902,1786,1786,1786,1786,1
20241008,121500,538479116,1784,1784,1784,1784,0
20241008,121400,538479116,1784,1784,1784,1784,100
20241008,121300,538300716,1784,1784,1784,1784,0
20241008,121200,538300716,1784,1784,1784,1784,0
20241008,121100,538300716,1784,1784,1784,1784,0
20241008,121000,538300716,1784,1784,1784,1784,0
20241008,120900,538300716,1784,1784,1784,1784,0
20241008,120800,538300716,1784,1784,1784,1784,1
20241008,120700,538298932,1786,1786,1786,1786,0
20241008,120600,538298932,1786,1785,1786,1785,5227
20241008,120500,528963655,1784,1783,1784,1783,176
20241008,120400,528649682,1783,1784,1784,1783,1517
20241008,120300,525944861,1785,1785,1785,1785,0
20241008,120200,525944861,1785,1785,1785,1785,0
20241008,120100,525944861,1785,1784,1785,1784,300
20241008,120000,525409431,1784,1784,1784,1784,234
20241008,115900,524991975,1785,1785,1785,1785,0
20241008,115800,524991975,1785,1785,1785,1785,5
20241008,115700,524983050,1785,1785,1785,1785,200
20241008,115600,524626050,1784,1784,1784,1784,0
20241008,115500,524626050,1784,1785,1785,1784,55
20241008,115400,524527925,1783,1784,1784,1783,4181
20241008,115300,517069779,1785,1785,1785,1785,0
20241008,115200,517069779,1785,1785,1785,1785,169
20241008,115100,516768114,1785,1785,1785,1785,52
20241008,115000,516675294,1785,1785,1785,1784,2698
20241008,114900,511861512,1784,1785,1785,1784,5230
20241008,114800,502527717,1785,1785,1785,1785,0
20241008,114700,502527717,1785,1785,1785,1785,512
20241008,114600,501613797,1785,1785,1785,1785,5
20241008,114500,501604872,1786,1786,1786,1786,100
20241008,114400,501426272,1786,1786,1786,1786,100
20241008,114300,501247672,1786,1789,1789,1786,101
20241008,114200,501067283,1790,1790,1790,1790,4
20241008,114100,501060123,1790,1790,1790,1790,200
20241008,114000,500702123,1790,1790,1790,1790,8
20241008,113900,500687803,1785,1786,1786,1785,2513
20241008,113800,496200595,1790,1787,1790,1787,5587
20241008,113700,486215615,1790,1790,1790,1790,46
20241008,113600,486133275,1787,1787,1787,1787,100
20241008,113500,485954575,1787,1790,1790,1787,530
20241008,113400,485007125,1790,1789,1790,1789,725
20241008,113300,483710098,1789,1788,1789,1788,37
20241008,113200,483643940,1790,1790,1790,1790,0
20241008,113100,483643940,1790,1790,1790,1790,15
20241008,113000,483617090,1787,1787,1787,1787,0
20241008,112900,483617090,1787,1787,1787,1787,0
20241008,112800,483617090,1787,1788,1788,1787,109
20241008,112700,483422257,1791,1791,1791,1791,0
20241008,112600,483422257,1791,1791,1791,1791,0
20241008,112500,483422257,1791,1791,1791,1791,0
20241008,112400,483422257,1791,1791,1791,1791,0
20241008,112300,483422257,1791,1791,1791,1791,5
20241008,112200,483413302,1786,1786,1786,1786,0
20241008,112100,483413302,1786,1786,1786,1786,0
20241008,112000,483413302,1786,1786,1786,1786,0
20241008,111900,483413302,1786,1786,1786,1786,842
20241008,111800,481909490,1785,1785,1785,1785,466
20241008,111700,481077680,1784,1785,1785,1784,2179
20241008,111600,477190339,1784,1786,1786,1784,5171
20241008,111500,467960886,1786,1787,1787,1786,53
20241008,111400,467866178,1792,1788,1792,1786,181
20241008,111300,467542788,1792,1792,1792,1784,1295
20241008,111200,465231055,1786,1788,1788,1786,2212
20241008,111100,461280349,1793,1788,1793,1788,2
20241008,111000,461276768,1793,1793,1793,1793,8
20241008,110900,461262424,1793,1790,1793,1790,192
20241008,110800,460918708,1789,1793,1793,1788,244
20241008,110700,460482375,1793,1793,1793,1793,21
20241008,110600,460444722,1788,1788,1788,1788,208
20241008,110500,460072818,1792,1790,1792,1790,658
20241008,110400,458893837,1789,1788,1789,1788,1090
20241008,110300,456944522,1788,1787,1788,1786,684
20241008,110200,455722352,1787,1788,1788,1786,176
20241008,110100,455407996,1788,1788,1788,1785,557
20241008,110000,454413625,1786,1788,1788,1786,90
20241008,105900,454252845,1788,1788,1788,1788,0
20241008,105800,454252845,1788,1788,1788,1788,0
20241008,105700,454252845,1788,1784,1788,1784,1335
20241008,105600,451871197,1784,1788,1788,1784,12059
20241008,105500,430345437,1788,1788,1788,1788,0
20241008,105400,430345437,1788,1788,1788,1788,0
20241008,105300,430345437,1788,1789,1789,1788,188
20241008,105200,430009106,1789,1789,1789,1789,313
20241008,105100,429449149,1789,1790,1790,1789,451
20241008,105000,428642071,1790,1790,1790,1790,1
20241008,104900,428640281,1792,1792,1792,1792,0
20241008,104800,428640281,1792,1792,1792,1792,10
20241008,104700,428622361,1792,1792,1792,1792,0
20241008,104600,428622361,1792,1792,1792,1792,11
20241008,104500,428602649,1792,1792,1792,1792,0
20241008,104400,428602649,1792,1792,1792,1792,0
20241008,104300,428602649,1792,1792,1792,1792,0
20241008,104200,428602649,1792,1787,1792,1787,1001
20241008,104100,426813857,1787,1787,1787,1787,1
20241008,104000,426812070,1790,1788,1792,1788,551
20241008,103900,425826778,1792,1787,1792,1787,3
20241008,103800,425821407,1792,1792,1792,1792,500
20241008,103700,424925407,1792,1792,1792,1792,1
20241008,103600,424923615,1787,1792,1792,1787,120
20241008,103500,424709125,1787,1791,1791,1787,2427
20241008,103400,420370741,1792,1792,1792,1792,0
20241008,103300,420370741,1792,1794,1794,1792,14
20241008,103200,420345650,1795,1790,1795,1790,101
20241008,103100,420164360,1796,1796,1796,1796,0
20241008,103000,420164360,1796,1787,1796,1787,4111
20241008,102900,412812095,1787,1786,1787,1786,155
20241008,102800,412535165,1787,1787,1787,1787,21
20241008,102700,412497638,1785,1786,1786,1785,712
20241008,102600,411226118,1785,1785,1785,1785,810
20241008,102500,409780268,1787,1785,1787,1785,33
20241008,102400,409721360,1783,1783,1783,1783,150
20241008,102300,409453910,1782,1784,1784,1782,9568
20241008,102200,392395078,1784,1785,1785,1784,6328
20241008,102100,381105256,1785,1786,1787,1785,2127
20241008,102000,377308532,1785,1785,1785,1785,1114
20241008,101900,375320042,1785,1788,1788,1784,11381
20241008,101800,354992423,1788,1789,1790,1788,2908
20241008,101700,349792253,1790,1791,1791,1790,649
20241008,101600,348630460,1791,1792,1796,1791,651
20241008,101500,347464364,1793,1793,1793,1793,386
20241008,101400,346772266,1793,1793,1793,1793,114
20241008,101300,346567864,1792,1792,1792,1792,5
20241008,101200,346558904,1793,1793,1793,1793,0
20241008,101100,346558904,1793,1792,1793,1792,13
20241008,101000,346535600,1791,1788,1791,1788,3435
20241008,100900,340393706,1788,1790,1790,1788,2500
20241008,100800,335921130,1791,1790,1792,1790,826
20241008,100700,334442290,1790,1792,1792,1790,33
20241008,100600,334383216,1790,1791,1791,1790,531
20241008,100500,333432701,1793,1793,1793,1793,157
20241008,100400,333151200,1793,1795,1797,1793,658
20241008,100300,331970960,1795,1795,1795,1795,243
20241008,100200,331534775,1797,1796,1797,1796,1212
20241008,100100,329358012,1795,1795,1796,1795,2003
20241008,100000,325762626,1794,1792,1794,1792,1091
20241008,095900,323807355,1792,1791,1792,1791,716
20241008,095800,322524998,1791,1791,1791,1791,52
20241008,095700,322431866,1791,1791,1791,1791,51
20241008,095600,322340525,1790,1788,1790,1788,242
20241008,095500,321907515,1788,1788,1788,1786,4469
20241008,095400,313924473,1791,1791,1791,1787,1767
20241008,095300,310766679,1788,1790,1790,1788,1438
20241008,095200,308195435,1790,1791,1791,1789,5512
20241008,095100,298329055,1792,1792,1793,1792,1580
20241008,095000,295497283,1794,1792,1794,1792,55
20241008,094900,295398713,1792,1790,1793,1789,11906
20241008,094800,274085968,1791,1794,1794,1791,4537
20241008,094700,265959058,1791,1794,1794,1791,4527
20241008,094600,257847975,1793,1799,1799,1793,1106
20241008,094500,255863280,1800,1800,1800,1800,0
20241008,094400,255863280,1800,1800,1800,1800,3
20241008,094300,255857880,1800,1800,1800,1800,2
20241008,094200,255854280,1799,1800,1800,1799,11
20241008,094100,255834490,1800,1798,1800,1798,614
20241008,094000,254729458,1796,1796,1797,1796,280
20241008,093900,254226317,1793,1794,1794,1792,1206
20241008,093800,252065075,1796,1794,1796,1792,5863
20241008,093700,241553283,1795,1796,1796,1793,5374
20241008,093600,231915498,1796,1796,1796,1794,3410
20241008,093500,225796332,1796,1800,1800,1796,1720
20241008,093400,222706156,1800,1800,1800,1800,1209
20241008,093300,220529956,1800,1796,1800,1796,711
20241008,093200,219251671,1796,1794,1796,1793,740
20241008,093100,217923520,1797,1799,1799,1794,734
20241008,093000,216605055,1798,1792,1798,1792,2408
20241008,092900,212277339,1792,1795,1797,1792,4385
20241008,092800,204416279,1797,1797,1797,1797,2
20241008,092700,204412685,1793,1793,1797,1793,797
20241008,092600,202981641,1791,1791,1795,1790,7587
20241008,092500,189388026,1791,1792,1795,1791,6792
20241008,092400,177219784,1792,1796,1796,1792,6145
20241008,092300,166193834,1800,1798,1803,1794,9438
20241008,092200,149237966,1798,1800,1810,1796,6704
20241008,092100,137182725,1812,1806,1812,1799,22888
20241008,092000,95946785,1807,1810,1810,1807,1638
20241008,091900,92985259,1814,1810,1814,1809,2582
20241008,091800,88312342,1813,1813,1813,1810,12
20241008,091700,88290616,1809,1813,1813,1807,924
20241008,091600,86620070,1806,1808,1808,1806,522
20241008,091500,85677216,1813,1813,1813,1805,749
20241008,091400,84325255,1805,1807,1807,1805,4233
20241008,091300,76682777,1816,1816,1816,1816,30
20241008,091200,76628297,1802,1820,1820,1801,17443
20241008,091100,45126833,1820,1813,1824,1812,679
20241008,091000,43891127,1813,1813,1813,1813,44
20241008,090900,43811355,1813,1808,1813,1805,5455
20241008,090800,33955953,1808,1818,1818,1808,9657
20241008,090700,16458199,1824,1824,1824,1824,2272
20241008,090600,12314071,1817,1817,1824,1816,699
20241008,090500,11044278,1825,1817,1825,1817,1001
20241008,090400,9225453,1825,1817,1825,1817,70
20241008,090300,9098255,1817,1817,1817,1817,1082
20241008,090200,7132261,1830,1830,1830,1830,0
20241008,090100,7132261,1830,1818,1830,1818,8
20241008,090000,7117693,1819,1821,1821,1819,3910