stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,212700,135588944,1593,1593,1593,1593,5620
20241018,212600,135588944,1593,1593,1593,1593,0
20241018,212500,135588944,1593,1593,1593,1593,0
20241018,212400,135588944,1593,1593,1593,1593,0
20241018,212300,135588944,1593,1593,1593,1593,0
20241018,212200,135588944,1593,1593,1593,1593,0
20241018,212100,135588944,1593,1593,1593,1593,0
20241018,212000,135588944,1593,1593,1593,1593,0
20241018,211900,135588944,1593,1593,1593,1593,0
20241018,211800,135588944,1593,1593,1593,1593,0
20241018,211700,135588944,1593,1593,1593,1593,0
20241018,211600,135588944,1593,1593,1593,1593,0
20241018,211500,135588944,1593,1593,1593,1593,0
20241018,211400,135588944,1593,1593,1593,1593,0
20241018,211300,135588944,1593,1593,1593,1593,0
20241018,211200,135588944,1593,1593,1593,1593,0
20241018,211100,135588944,1593,1593,1593,1593,0
20241018,211000,135588944,1593,1593,1593,1593,0
20241018,210900,135588944,1593,1593,1593,1593,0
20241018,210800,135588944,1593,1593,1593,1593,0
20241018,210700,135588944,1593,1593,1593,1593,0
20241018,210600,135588944,1593,1593,1593,1593,0
20241018,210500,135588944,1593,1593,1593,1593,0
20241018,210400,135588944,1593,1593,1593,1593,0
20241018,210300,135588944,1593,1593,1593,1593,0
20241018,210200,135588944,1593,1593,1593,1593,0
20241018,210100,135588944,1593,1593,1593,1593,0
20241018,210000,135588944,1593,1593,1593,1593,0
20241018,205900,135588944,1593,1593,1593,1593,0
20241018,205800,135588944,1593,1593,1593,1593,0
20241018,205700,135588944,1593,1593,1593,1593,5620
20241018,205600,135588944,1593,1593,1593,1593,0
20241018,205500,135588944,1593,1593,1593,1593,0
20241018,205400,135588944,1593,1593,1593,1593,0
20241018,205300,135588944,1593,1593,1593,1593,0
20241018,205200,135588944,1593,1593,1593,1593,0
20241018,205100,135588944,1593,1593,1593,1593,0
20241018,205000,135588944,1593,1593,1593,1593,0
20241018,204900,135588944,1593,1593,1593,1593,0
20241018,204800,135588944,1593,1593,1593,1593,0
20241018,204700,135588944,1593,1593,1593,1593,0
20241018,204600,135588944,1593,1593,1593,1593,0
20241018,204500,135588944,1593,1593,1593,1593,0
20241018,204400,135588944,1593,1593,1593,1593,0
20241018,204300,135588944,1593,1593,1593,1593,0
20241018,204200,135588944,1593,1593,1593,1593,0
20241018,204100,135588944,1593,1593,1593,1593,0
20241018,204000,135588944,1593,1593,1593,1593,0
20241018,203900,135588944,1593,1593,1593,1593,0
20241018,203800,135588944,1593,1593,1593,1593,0
20241018,203700,135588944,1593,1593,1593,1593,0
20241018,203600,135588944,1593,1593,1593,1593,0
20241018,203500,135588944,1593,1593,1593,1593,0
20241018,203400,135588944,1593,1593,1593,1593,0
20241018,203300,135588944,1593,1593,1593,1593,0
20241018,203200,135588944,1593,1593,1593,1593,0
20241018,203100,135588944,1593,1593,1593,1593,0
20241018,203000,135588944,1593,1593,1593,1593,0
20241018,202900,135588944,1593,1593,1593,1593,0
20241018,202800,135588944,1593,1593,1593,1593,0
20241018,202700,135588944,1593,1593,1593,1593,5620
20241018,202600,135588944,1593,1593,1593,1593,0
20241018,202500,135588944,1593,1593,1593,1593,0
20241018,202400,135588944,1593,1593,1593,1593,0
20241018,202300,135588944,1593,1593,1593,1593,0
20241018,202200,135588944,1593,1593,1593,1593,0
20241018,202100,135588944,1593,1593,1593,1593,0
20241018,202000,135588944,1593,1593,1593,1593,0
20241018,201900,135588944,1593,1593,1593,1593,0
20241018,201800,135588944,1593,1593,1593,1593,0
20241018,201700,135588944,1593,1593,1593,1593,0
20241018,201600,135588944,1593,1593,1593,1593,0
20241018,201500,135588944,1593,1593,1593,1593,0
20241018,201400,135588944,1593,1593,1593,1593,0
20241018,201300,135588944,1593,1593,1593,1593,0
20241018,201200,135588944,1593,1593,1593,1593,0
20241018,201100,135588944,1593,1593,1593,1593,0
20241018,201000,135588944,1593,1593,1593,1593,0
20241018,200900,135588944,1593,1593,1593,1593,0
20241018,200800,135588944,1593,1593,1593,1593,0
20241018,200700,135588944,1593,1593,1593,1593,0
20241018,200600,135588944,1593,1593,1593,1593,0
20241018,200500,135588944,1593,1593,1593,1593,0
20241018,200400,135588944,1593,1593,1593,1593,0
20241018,200300,135588944,1593,1593,1593,1593,0
20241018,200200,135588944,1593,1593,1593,1593,0
20241018,200100,135588944,1593,1593,1593,1593,0
20241018,200000,135588944,1593,1593,1593,1593,0
20241018,195900,135588944,1593,1593,1593,1593,0
20241018,195800,135588944,1593,1593,1593,1593,0
20241018,195700,135588944,1593,1593,1593,1593,5620
20241018,195600,135588944,1593,1593,1593,1593,0
20241018,195500,135588944,1593,1593,1593,1593,0
20241018,195400,135588944,1593,1593,1593,1593,0
20241018,195300,135588944,1593,1593,1593,1593,0
20241018,195200,135588944,1593,1593,1593,1593,0
20241018,195100,135588944,1593,1593,1593,1593,0
20241018,195000,135588944,1593,1593,1593,1593,0
20241018,194900,135588944,1593,1593,1593,1593,0
20241018,194800,135588944,1593,1593,1593,1593,0
20241018,194700,135588944,1593,1593,1593,1593,0
20241018,194600,135588944,1593,1593,1593,1593,0
20241018,194500,135588944,1593,1593,1593,1593,0
20241018,194400,135588944,1593,1593,1593,1593,0
20241018,194300,135588944,1593,1593,1593,1593,0
20241018,194200,135588944,1593,1593,1593,1593,0
20241018,194100,135588944,1593,1593,1593,1593,0
20241018,194000,135588944,1593,1593,1593,1593,0
20241018,193900,135588944,1593,1593,1593,1593,0
20241018,193800,135588944,1593,1593,1593,1593,0
20241018,193700,135588944,1593,1593,1593,1593,0
20241018,193600,135588944,1593,1593,1593,1593,0
20241018,193500,135588944,1593,1593,1593,1593,0
20241018,193400,135588944,1593,1593,1593,1593,0
20241018,193300,135588944,1593,1593,1593,1593,0
20241018,193200,135588944,1593,1593,1593,1593,0
20241018,193100,135588944,1593,1593,1593,1593,0
20241018,193000,135588944,1593,1593,1593,1593,0
20241018,192900,135588944,1593,1593,1593,1593,0
20241018,192800,135588944,1593,1593,1593,1593,0
20241018,192700,135588944,1593,1593,1593,1593,5620
20241018,192600,135588944,1593,1593,1593,1593,0
20241018,192500,135588944,1593,1593,1593,1593,0
20241018,192400,135588944,1593,1593,1593,1593,0
20241018,192300,135588944,1593,1593,1593,1593,0
20241018,192200,135588944,1593,1593,1593,1593,0
20241018,192100,135588944,1593,1593,1593,1593,0
20241018,192000,135588944,1593,1593,1593,1593,0
20241018,191900,135588944,1593,1593,1593,1593,0
20241018,191800,135588944,1593,1593,1593,1593,0
20241018,191700,135588944,1593,1593,1593,1593,0
20241018,191600,135588944,1593,1593,1593,1593,0
20241018,191500,135588944,1593,1593,1593,1593,0
20241018,191400,135588944,1593,1593,1593,1593,0
20241018,191300,135588944,1593,1593,1593,1593,0
20241018,191200,135588944,1593,1593,1593,1593,0
20241018,191100,135588944,1593,1593,1593,1593,0
20241018,191000,135588944,1593,1593,1593,1593,0
20241018,190900,135588944,1593,1593,1593,1593,0
20241018,190800,135588944,1593,1593,1593,1593,0
20241018,190700,135588944,1593,1593,1593,1593,0
20241018,190600,135588944,1593,1593,1593,1593,0
20241018,190500,135588944,1593,1593,1593,1593,0
20241018,190400,135588944,1593,1593,1593,1593,0
20241018,190300,135588944,1593,1593,1593,1593,0
20241018,190200,135588944,1593,1593,1593,1593,0
20241018,190100,135588944,1593,1593,1593,1593,0
20241018,190000,135588944,1593,1593,1593,1593,0
20241018,185900,135588944,1593,1593,1593,1593,0
20241018,185800,135588944,1593,1593,1593,1593,0
20241018,185700,135588944,1593,1593,1593,1593,5620
20241018,185600,135588944,1593,1593,1593,1593,0
20241018,185500,135588944,1593,1593,1593,1593,0
20241018,185400,135588944,1593,1593,1593,1593,0
20241018,185300,135588944,1593,1593,1593,1593,0
20241018,185200,135588944,1593,1593,1593,1593,0
20241018,185100,135588944,1593,1593,1593,1593,0
20241018,185000,135588944,1593,1593,1593,1593,0
20241018,184900,135588944,1593,1593,1593,1593,0
20241018,184800,135588944,1593,1593,1593,1593,0
20241018,184700,135588944,1593,1593,1593,1593,0
20241018,184600,135588944,1593,1593,1593,1593,0
20241018,184500,135588944,1593,1593,1593,1593,0
20241018,184400,135588944,1593,1593,1593,1593,0
20241018,184300,135588944,1593,1593,1593,1593,0
20241018,184200,135588944,1593,1593,1593,1593,0
20241018,184100,135588944,1593,1593,1593,1593,0
20241018,184000,135588944,1593,1593,1593,1593,0
20241018,183900,135588944,1593,1593,1593,1593,0
20241018,183800,135588944,1593,1593,1593,1593,0
20241018,183700,135588944,1593,1593,1593,1593,0
20241018,183600,135588944,1593,1593,1593,1593,0
20241018,183500,135588944,1593,1593,1593,1593,0
20241018,183400,135588944,1593,1593,1593,1593,0
20241018,183300,135588944,1593,1593,1593,1593,0
20241018,183200,135588944,1593,1593,1593,1593,0
20241018,183100,135588944,1593,1593,1593,1593,0
20241018,183000,135588944,1593,1593,1593,1593,0
20241018,182900,135588944,1593,1593,1593,1593,0
20241018,182800,135588944,1593,1593,1593,1593,0
20241018,182700,135588944,1593,1593,1593,1593,5620
20241018,182600,135588944,1593,1593,1593,1593,0
20241018,182500,135588944,1593,1593,1593,1593,0
20241018,182400,135588944,1593,1593,1593,1593,0
20241018,182300,135588944,1593,1593,1593,1593,0
20241018,182200,135588944,1593,1593,1593,1593,0
20241018,182100,135588944,1593,1593,1593,1593,0
20241018,182000,135588944,1593,1593,1593,1593,0
20241018,181900,135588944,1593,1593,1593,1593,0
20241018,181800,135588944,1593,1593,1593,1593,0
20241018,181700,135588944,1593,1593,1593,1593,0
20241018,181600,135588944,1593,1593,1593,1593,0
20241018,181500,135588944,1593,1593,1593,1593,0
20241018,181400,135588944,1593,1593,1593,1593,0
20241018,181300,135588944,1593,1593,1593,1593,0
20241018,181200,135588944,1593,1593,1593,1593,0
20241018,181100,135588944,1593,1593,1593,1593,0
20241018,181000,135588944,1593,1593,1593,1593,0
20241018,180900,135588944,1593,1593,1593,1593,0
20241018,180800,135588944,1593,1593,1593,1593,0
20241018,180700,135588944,1593,1593,1593,1593,0
20241018,180600,135588944,1593,1593,1593,1593,0
20241018,180500,135588944,1593,1593,1593,1593,0
20241018,180400,135588944,1593,1593,1593,1593,0
20241018,180300,135588944,1593,1593,1593,1593,0
20241018,180200,135588944,1593,1593,1593,1593,0
20241018,180100,135588944,1593,1593,1593,1593,0
20241018,180000,135588944,1593,1593,1593,1593,0
20241018,175900,135588944,1593,1593,1593,1593,0
20241018,175800,135588944,1593,1593,1593,1593,0
20241018,175700,135588944,1593,1593,1593,1593,5620
20241018,175600,135588944,1593,1593,1593,1593,0
20241018,175500,135588944,1593,1593,1593,1593,0
20241018,175400,135588944,1593,1593,1593,1593,0
20241018,175300,135588944,1593,1593,1593,1593,0
20241018,175200,135588944,1593,1593,1593,1593,0
20241018,175100,135588944,1593,1593,1593,1593,0
20241018,175000,135588944,1593,1593,1593,1593,0
20241018,174900,135588944,1593,1593,1593,1593,0
20241018,174800,135588944,1593,1593,1593,1593,0
20241018,174700,135588944,1593,1593,1593,1593,0
20241018,174600,135588944,1593,1593,1593,1593,0
20241018,174500,135588944,1593,1593,1593,1593,0
20241018,174400,135588944,1593,1593,1593,1593,0
20241018,174300,135588944,1593,1593,1593,1593,0
20241018,174200,135588944,1593,1593,1593,1593,0
20241018,174100,135588944,1593,1593,1593,1593,0
20241018,174000,135588944,1593,1593,1593,1593,0
20241018,173900,135588944,1593,1593,1593,1593,0
20241018,173800,135588944,1593,1593,1593,1593,0
20241018,173700,135588944,1593,1593,1593,1593,0
20241018,173600,135588944,1593,1593,1593,1593,0
20241018,173500,135588944,1593,1593,1593,1593,0
20241018,173400,135588944,1593,1593,1593,1593,0
20241018,173300,135588944,1593,1593,1593,1593,0
20241018,173200,135588944,1593,1593,1593,1593,0
20241018,173100,135588944,1593,1593,1593,1593,0
20241018,173000,135588944,1593,1593,1593,1593,0
20241018,172900,135588944,1593,1593,1593,1593,0
20241018,172800,135588944,1593,1593,1593,1593,0
20241018,172700,135588944,1593,1593,1593,1593,5620
20241018,172600,135588944,1593,1593,1593,1593,0
20241018,172500,135588944,1593,1593,1593,1593,0
20241018,172400,135588944,1593,1593,1593,1593,0
20241018,172300,135588944,1593,1593,1593,1593,0
20241018,172200,135588944,1593,1593,1593,1593,0
20241018,172100,135588944,1593,1593,1593,1593,0
20241018,172000,135588944,1593,1593,1593,1593,0
20241018,171900,135588944,1593,1593,1593,1593,0
20241018,171800,135588944,1593,1593,1593,1593,0
20241018,171700,135588944,1593,1593,1593,1593,0
20241018,171600,135588944,1593,1593,1593,1593,0
20241018,171500,135588944,1593,1593,1593,1593,0
20241018,171400,135588944,1593,1593,1593,1593,0
20241018,171300,135588944,1593,1593,1593,1593,0
20241018,171200,135588944,1593,1593,1593,1593,0
20241018,171100,135588944,1593,1593,1593,1593,0
20241018,171000,135588944,1593,1593,1593,1593,0
20241018,170900,135588944,1593,1593,1593,1593,0
20241018,170800,135588944,1593,1593,1593,1593,0
20241018,170700,135588944,1593,1593,1593,1593,0
20241018,170600,135588944,1593,1593,1593,1593,0
20241018,170500,135588944,1593,1593,1593,1593,0
20241018,170400,135588944,1593,1593,1593,1593,0
20241018,170300,135588944,1593,1593,1593,1593,0
20241018,170200,135588944,1593,1593,1593,1593,0
20241018,170100,135588944,1593,1593,1593,1593,0
20241018,170000,135588944,1593,1593,1593,1593,0
20241018,165900,135588944,1593,1593,1593,1593,0
20241018,165800,135588944,1593,1593,1593,1593,0
20241018,165700,135588944,1593,1593,1593,1593,5620
20241018,165600,135588944,1593,1593,1593,1593,0
20241018,165500,135588944,1593,1593,1593,1593,0
20241018,165400,135588944,1593,1593,1593,1593,0
20241018,165300,135588944,1593,1593,1593,1593,0
20241018,165200,135588944,1593,1593,1593,1593,0
20241018,165100,135588944,1593,1593,1593,1593,0
20241018,165000,135588944,1593,1593,1593,1593,0
20241018,164900,135588944,1593,1593,1593,1593,0
20241018,164800,135588944,1593,1593,1593,1593,0
20241018,164700,135588944,1593,1593,1593,1593,0
20241018,164600,135588944,1593,1593,1593,1593,0
20241018,164500,135588944,1593,1593,1593,1593,0
20241018,164400,135588944,1593,1593,1593,1593,0
20241018,164300,135588944,1593,1593,1593,1593,0
20241018,164200,135588944,1593,1593,1593,1593,0
20241018,164100,135588944,1593,1593,1593,1593,0
20241018,164000,135588944,1593,1593,1593,1593,0
20241018,163900,135588944,1593,1593,1593,1593,0
20241018,163800,135588944,1593,1593,1593,1593,0
20241018,163700,135588944,1593,1593,1593,1593,0
20241018,163600,135588944,1593,1593,1593,1593,0
20241018,163500,135588944,1593,1593,1593,1593,0
20241018,163400,135588944,1593,1593,1593,1593,0
20241018,163300,135588944,1593,1593,1593,1593,0
20241018,163200,135588944,1593,1593,1593,1593,0
20241018,163100,135588944,1593,1593,1593,1593,0
20241018,163000,135588944,1593,1593,1593,1593,0
20241018,162900,135588944,1593,1593,1593,1593,0
20241018,162800,135588944,1593,1593,1593,1593,0
20241018,162700,135588944,1593,1593,1593,1593,5620
20241018,162600,135588944,1593,1593,1593,1593,0
20241018,162500,135588944,1593,1593,1593,1593,0
20241018,162400,135588944,1593,1593,1593,1593,0
20241018,162300,135588944,1593,1593,1593,1593,0
20241018,162200,135588944,1593,1593,1593,1593,0
20241018,162100,135588944,1593,1593,1593,1593,0
20241018,162000,135588944,1593,1593,1593,1593,0
20241018,161900,135588944,1593,1593,1593,1593,0
20241018,161800,135588944,1593,1593,1593,1593,0
20241018,161700,135588944,1593,1593,1593,1593,0
20241018,161600,135588944,1593,1593,1593,1593,0
20241018,161500,135588944,1593,1593,1593,1593,0
20241018,161400,135588944,1593,1593,1593,1593,0
20241018,161300,135588944,1593,1593,1593,1593,0
20241018,161200,135588944,1593,1593,1593,1593,0
20241018,161100,135588944,1593,1593,1593,1593,0
20241018,161000,135588944,1593,1593,1593,1593,0
20241018,160900,135588944,1593,1593,1593,1593,0
20241018,160800,135588944,1593,1593,1593,1593,0
20241018,160700,135588944,1593,1593,1593,1593,0
20241018,160600,135588944,1593,1593,1593,1593,0
20241018,160500,135588944,1593,1593,1593,1593,0
20241018,160400,135588944,1593,1593,1593,1593,0
20241018,160300,135588944,1593,1593,1593,1593,0
20241018,160200,135588944,1593,1593,1593,1593,0
20241018,160100,135588944,1593,1593,1593,1593,0
20241018,160000,135588944,1593,1593,1593,1593,0
20241018,155900,135588944,1593,1593,1593,1593,0
20241018,155800,135588944,1593,1593,1593,1593,0
20241018,155700,135588944,1593,1593,1593,1593,5620
20241018,155600,135588944,1593,1593,1593,1593,0
20241018,155500,135588944,1593,1593,1593,1593,0
20241018,155400,135588944,1593,1593,1593,1593,0
20241018,155300,135588944,1593,1593,1593,1593,0
20241018,155200,135588944,1593,1593,1593,1593,0
20241018,155100,135588944,1593,1593,1593,1593,0
20241018,155000,135588944,1593,1593,1593,1593,0
20241018,154900,135588944,1593,1593,1593,1593,0
20241018,154800,135588944,1593,1593,1593,1593,0
20241018,154700,135588944,1593,1593,1593,1593,0
20241018,154600,135588944,1593,1593,1593,1593,0
20241018,154500,135588944,1593,1593,1593,1593,0
20241018,154400,135588944,1593,1593,1593,1593,0
20241018,154300,135588944,1593,1593,1593,1593,0
20241018,154200,135588944,1593,1593,1593,1593,0
20241018,154100,135588944,1593,1593,1593,1593,0
20241018,154000,135588944,1593,1593,1593,1593,0
20241018,153900,135588944,1593,1593,1593,1593,0
20241018,153800,135588944,1593,1593,1593,1593,0
20241018,153700,135588944,1593,1593,1593,1593,0
20241018,153600,135588944,1593,1593,1593,1593,0
20241018,153500,135588944,1593,1593,1593,1593,0
20241018,153400,135588944,1593,1593,1593,1593,0
20241018,153300,135588944,1593,1593,1593,1593,0
20241018,153200,135588944,1593,1593,1593,1593,0
20241018,153100,135588944,1593,1593,1593,1593,0
20241018,153000,135588944,1593,1593,1593,1593,5620
20241018,152900,126636284,1599,1599,1599,1599,0
20241018,152800,126636284,1599,1599,1599,1599,0
20241018,152700,126636284,1599,1599,1599,1599,0
20241018,152600,126636284,1599,1599,1599,1599,0
20241018,152500,126636284,1599,1599,1599,1599,0
20241018,152400,126636284,1599,1599,1599,1599,0
20241018,152300,126636284,1599,1599,1599,1599,0
20241018,152200,126636284,1599,1599,1599,1599,0
20241018,152100,126636284,1599,1599,1599,1599,0
20241018,152000,126636284,1599,1599,1599,1599,0
20241018,151900,126636284,1599,1599,1599,1599,3
20241018,151800,126631487,1599,1599,1599,1599,1
20241018,151700,126629888,1600,1600,1600,1600,0
20241018,151600,126629888,1600,1600,1600,1600,0
20241018,151500,126629888,1600,1600,1600,1600,218
20241018,151400,126281088,1603,1603,1603,1603,0
20241018,151300,126281088,1603,1603,1603,1603,0
20241018,151200,126281088,1603,1603,1603,1603,0
20241018,151100,126281088,1603,1603,1603,1603,20
20241018,151000,126249028,1604,1594,1604,1594,24
20241018,150900,126210752,1607,1600,1607,1600,189
20241018,150800,125908300,1600,1597,1601,1597,29
20241018,150700,125861943,1593,1593,1593,1593,21
20241018,150600,125828490,1597,1597,1597,1597,20
20241018,150500,125796550,1590,1590,1590,1590,61
20241018,150400,125699560,1597,1589,1597,1589,115
20241018,150300,125516073,1589,1590,1590,1589,72
20241018,150200,125401647,1597,1597,1597,1597,136
20241018,150100,125184455,1597,1590,1597,1590,30
20241018,150000,125136697,1590,1590,1590,1590,0
20241018,145900,125136697,1590,1590,1590,1590,0
20241018,145800,125136697,1590,1590,1590,1590,66
20241018,145700,125031757,1589,1589,1589,1589,0
20241018,145600,125031757,1589,1589,1589,1589,0
20241018,145500,125031757,1589,1589,1589,1589,21
20241018,145400,124998388,1599,1599,1600,1599,23
20241018,145300,124961605,1600,1594,1600,1594,32
20241018,145200,124910505,1589,1589,1589,1589,21
20241018,145100,124877136,1594,1594,1594,1594,40
20241018,145000,124813376,1594,1594,1594,1594,0
20241018,144900,124813376,1594,1594,1601,1594,4023
20241018,144800,118400707,1595,1594,1595,1594,140
20241018,144700,118177509,1588,1590,1594,1587,48
20241018,144600,118101268,1587,1587,1587,1587,23
20241018,144500,118064767,1586,1586,1586,1586,4
20241018,144400,118058423,1599,1599,1599,1599,1
20241018,144300,118056824,1594,1602,1603,1584,8065
20241018,144200,105255611,1591,1610,1610,1591,2000
20241018,144100,102064337,1609,1609,1609,1609,0
20241018,144000,102064337,1609,1609,1609,1608,536
20241018,143900,101201958,1610,1610,1610,1610,0
20241018,143800,101201958,1610,1610,1610,1610,0
20241018,143700,101201958,1610,1610,1610,1610,21
20241018,143600,101168148,1610,1610,1610,1610,44
20241018,143500,101097308,1609,1609,1609,1609,0
20241018,143400,101097308,1609,1609,1609,1609,21
20241018,143300,101063519,1609,1609,1609,1609,72
20241018,143200,100947671,1609,1609,1609,1609,0
20241018,143100,100947671,1609,1609,1609,1609,22
20241018,143000,100912273,1615,1615,1615,1615,0
20241018,142900,100912273,1615,1615,1615,1615,10
20241018,142800,100896123,1614,1614,1614,1614,21
20241018,142700,100862229,1617,1617,1617,1617,300
20241018,142600,100377129,1613,1608,1617,1608,193
20241018,142500,100065739,1608,1607,1608,1607,46
20241018,142400,99991792,1640,1640,1640,1640,0
20241018,142300,99991792,1640,1619,1640,1619,250
20241018,142200,99586089,1600,1600,1600,1600,66
20241018,142100,99480489,1620,1620,1620,1620,0
20241018,142000,99480489,1620,1620,1620,1620,1
20241018,141900,99478869,1598,1599,1599,1598,80
20241018,141800,99351008,1620,1619,1631,1619,206
20241018,141700,99016225,1620,1611,1620,1611,312
20241018,141600,98511804,1628,1612,1630,1610,172
20241018,141500,98232646,1612,1612,1612,1612,20
20241018,141400,98200406,1612,1609,1612,1609,155
20241018,141300,97950947,1600,1599,1601,1599,1017
20241018,141200,96323786,1598,1597,1598,1597,15
20241018,141100,96299821,1589,1592,1592,1587,285
20241018,141000,95846828,1598,1592,1598,1592,412
20241018,140900,95188703,1592,1592,1592,1592,0
20241018,140800,95188703,1592,1592,1592,1587,63
20241018,140700,95088502,1587,1588,1592,1587,1361
20241018,140600,92921999,1588,1588,1588,1588,500
20241018,140500,92127999,1586,1586,1586,1586,0
20241018,140400,92127999,1586,1601,1601,1586,2154
20241018,140300,88708597,1606,1606,1606,1606,492
20241018,140200,87918445,1606,1606,1606,1606,5
20241018,140100,87910415,1606,1606,1606,1606,21
20241018,140000,87876689,1610,1610,1610,1610,8
20241018,135900,87863809,1610,1610,1610,1610,1
20241018,135800,87862199,1610,1610,1610,1610,83
20241018,135700,87728569,1610,1610,1610,1610,70
20241018,135600,87615869,1620,1619,1620,1619,6
20241018,135500,87606154,1610,1610,1610,1610,22
20241018,135400,87570734,1610,1610,1610,1610,0
20241018,135300,87570734,1610,1610,1610,1610,43
20241018,135200,87501504,1610,1610,1610,1610,21
20241018,135100,87467694,1610,1610,1610,1610,0
20241018,135000,87467694,1610,1610,1610,1610,45
20241018,134900,87395244,1610,1610,1610,1610,21
20241018,134800,87361434,1610,1610,1610,1610,0
20241018,134700,87361434,1610,1610,1610,1610,0
20241018,134600,87361434,1610,1610,1610,1610,66
20241018,134500,87255174,1619,1619,1619,1619,0
20241018,134400,87255174,1619,1619,1619,1619,40
20241018,134300,87190414,1610,1610,1610,1610,39
20241018,134200,87127624,1610,1610,1610,1610,25
20241018,134100,87087374,1600,1599,1600,1599,467
20241018,134000,86340232,1599,1614,1614,1580,7656
20241018,133900,74109536,1614,1614,1614,1614,44
20241018,133800,74038520,1614,1614,1614,1614,13
20241018,133700,74017538,1614,1614,1614,1614,9
20241018,133600,74003012,1614,1614,1614,1614,57
20241018,133500,73911014,1614,1614,1614,1614,3
20241018,133400,73906172,1614,1614,1614,1614,5
20241018,133300,73898102,1614,1614,1614,1614,95
20241018,133200,73744772,1614,1614,1614,1614,549
20241018,133100,72858686,1614,1614,1614,1614,21
20241018,133000,72824792,1614,1614,1614,1614,0
20241018,132900,72824792,1614,1614,1614,1614,0
20241018,132800,72824792,1614,1614,1614,1614,94
20241018,132700,72673076,1612,1612,1612,1612,0
20241018,132600,72673076,1612,1612,1612,1612,0
20241018,132500,72673076,1612,1617,1617,1612,2040
20241018,132400,69380473,1617,1617,1617,1617,25
20241018,132300,69340048,1617,1617,1617,1617,0
20241018,132200,69340048,1617,1618,1618,1617,69
20241018,132100,69228427,1618,1618,1618,1618,8
20241018,132000,69215483,1617,1617,1617,1617,0
20241018,131900,69215483,1617,1617,1617,1617,22
20241018,131800,69179909,1620,1620,1620,1620,1000
20241018,131700,67559909,1621,1622,1622,1621,59
20241018,131600,67464212,1622,1622,1622,1622,21
20241018,131500,67430150,1622,1622,1622,1622,0
20241018,131400,67430150,1622,1622,1622,1622,44
20241018,131300,67358782,1622,1622,1622,1622,21
20241018,131200,67324720,1622,1622,1622,1622,100
20241018,131100,67162520,1622,1622,1622,1622,0
20241018,131000,67162520,1622,1622,1622,1622,66
20241018,130900,67055468,1633,1633,1633,1633,0
20241018,130800,67055468,1633,1629,1633,1622,26
20241018,130700,67013199,1629,1629,1629,1629,12
20241018,130600,66993651,1634,1629,1634,1629,20
20241018,130500,66961066,1623,1623,1623,1623,1
20241018,130400,66959443,1617,1617,1617,1617,21
20241018,130300,66925486,1617,1617,1617,1617,44
20241018,130200,66854338,1617,1617,1617,1617,0
20241018,130100,66854338,1617,1623,1623,1617,27
20241018,130000,66810649,1623,1622,1623,1619,1186
20241018,125900,64890111,1623,1625,1625,1623,129
20241018,125800,64680694,1624,1624,1624,1624,21
20241018,125700,64646590,1653,1630,1653,1630,200
20241018,125600,64320254,1630,1630,1630,1628,999
20241018,125500,62692268,1630,1630,1630,1630,21
20241018,125400,62658038,1630,1630,1630,1630,0
20241018,125300,62658038,1630,1630,1630,1630,0
20241018,125200,62658038,1630,1630,1630,1630,65
20241018,125100,62552088,1646,1646,1646,1646,0
20241018,125000,62552088,1646,1646,1646,1646,0
20241018,124900,62552088,1646,1630,1646,1630,66
20241018,124800,62444492,1629,1629,1629,1629,0
20241018,124700,62444492,1629,1629,1629,1629,0
20241018,124600,62444492,1629,1629,1629,1629,21
20241018,124500,62410283,1646,1646,1646,1646,1
20241018,124400,62408637,1629,1629,1629,1629,0
20241018,124300,62408637,1629,1639,1639,1629,4088
20241018,124200,55746144,1639,1630,1639,1630,28
20241018,124100,55700414,1630,1630,1630,1630,25
20241018,124000,55659664,1630,1635,1635,1630,2021
20241018,123900,52364857,1631,1631,1631,1631,0
20241018,123800,52364857,1631,1638,1638,1631,3044
20241018,123700,47390391,1638,1638,1638,1638,21
20241018,123600,47355993,1638,1638,1638,1638,0
20241018,123500,47355993,1638,1638,1638,1638,254
20241018,123400,46939941,1639,1639,1639,1639,47
20241018,123300,46862908,1639,1639,1639,1639,0
20241018,123200,46862908,1639,1639,1639,1639,249
20241018,123100,46454797,1639,1639,1640,1639,124
20241018,123000,46251552,1639,1639,1639,1639,0
20241018,122900,46251552,1639,1639,1639,1639,0
20241018,122800,46251552,1639,1639,1639,1639,21
20241018,122700,46217133,1639,1639,1639,1639,43
20241018,122600,46146656,1639,1639,1639,1639,0
20241018,122500,46146656,1639,1639,1639,1639,22
20241018,122400,46110598,1639,1639,1639,1639,44
20241018,122300,46038482,1639,1639,1639,1639,0
20241018,122200,46038482,1639,1639,1639,1639,21
20241018,122100,46004063,1640,1640,1640,1640,0
20241018,122000,46004063,1640,1640,1640,1640,20
20241018,121900,45971263,1640,1640,1640,1640,6
20241018,121800,45961423,1639,1639,1639,1639,0
20241018,121700,45961423,1639,1639,1639,1639,18
20241018,121600,45931921,1639,1639,1639,1639,72
20241018,121500,45813913,1639,1639,1639,1639,0
20241018,121400,45813913,1639,1639,1639,1639,0
20241018,121300,45813913,1639,1639,1639,1639,66
20241018,121200,45705739,1639,1639,1639,1639,0
20241018,121100,45705739,1639,1639,1639,1639,57
20241018,121000,45612316,1638,1638,1638,1638,21
20241018,120900,45577918,1638,1638,1638,1638,19
20241018,120800,45546796,1639,1639,1639,1639,0
20241018,120700,45546796,1639,1639,1639,1639,8
20241018,120600,45533684,1638,1638,1638,1638,44
20241018,120500,45461612,1645,1645,1645,1645,0
20241018,120400,45461612,1645,1640,1645,1639,69
20241018,120300,45348333,1640,1640,1640,1640,65
20241018,120200,45241733,1640,1640,1640,1640,60
20241018,120100,45143333,1640,1641,1641,1640,243
20241018,120000,44744591,1641,1641,1641,1641,287
20241018,115900,44273624,1642,1644,1644,1641,2109
20241018,115800,40810146,1645,1645,1645,1645,5
20241018,115700,40801921,1646,1646,1646,1646,115
20241018,115600,40612631,1646,1646,1646,1646,0
20241018,115500,40612631,1646,1650,1650,1646,86
20241018,115400,40471071,1646,1646,1646,1646,0
20241018,115300,40471071,1646,1646,1646,1646,0
20241018,115200,40471071,1646,1649,1649,1646,923
20241018,115100,38949972,1650,1650,1650,1650,380
20241018,115000,38322972,1650,1650,1650,1650,0
20241018,114900,38322972,1650,1650,1650,1650,38
20241018,114800,38260272,1650,1650,1650,1650,44
20241018,114700,38187672,1650,1650,1650,1650,0
20241018,114600,38187672,1650,1650,1650,1650,22
20241018,114500,38151372,1655,1655,1655,1655,0
20241018,114400,38151372,1655,1655,1655,1655,5
20241018,114300,38143097,1656,1656,1656,1656,4
20241018,114200,38136473,1659,1659,1659,1659,0
20241018,114100,38136473,1659,1649,1659,1649,44
20241018,114000,38063907,1649,1649,1649,1649,21
20241018,113900,38029278,1659,1659,1659,1659,101
20241018,113800,37861719,1659,1650,1659,1650,45
20241018,113700,37787460,1649,1649,1649,1649,166
20241018,113600,37513726,1649,1649,1649,1649,0
20241018,113500,37513726,1649,1649,1649,1649,47
20241018,113400,37436223,1648,1648,1648,1648,1333
20241018,113300,35239439,1649,1649,1649,1649,7
20241018,113200,35227896,1649,1649,1649,1649,21
20241018,113100,35193267,1650,1650,1650,1650,1
20241018,113000,35191617,1650,1650,1650,1650,0
20241018,112900,35191617,1650,1650,1650,1650,22
20241018,112800,35155317,1649,1650,1650,1649,325
20241018,112700,34619167,1649,1649,1649,1649,0
20241018,112600,34619167,1649,1649,1649,1648,69
20241018,112500,34505432,1650,1651,1651,1650,525
20241018,112400,33639172,1651,1651,1651,1651,0
20241018,112300,33639172,1651,1650,1651,1650,122
20241018,112200,33437859,1651,1651,1651,1651,0
20241018,112100,33437859,1651,1651,1651,1651,0
20241018,112000,33437859,1651,1650,1651,1650,53
20241018,111900,33350378,1651,1651,1651,1651,0
20241018,111800,33350378,1651,1651,1651,1651,0
20241018,111700,33350378,1651,1651,1651,1651,100
20241018,111600,33185278,1650,1650,1650,1650,18
20241018,111500,33155578,1650,1650,1650,1650,25
20241018,111400,33114328,1650,1650,1650,1650,21
20241018,111300,33079678,1650,1651,1651,1650,1000
20241018,111200,31429358,1653,1654,1654,1653,66
20241018,111100,31320215,1655,1655,1655,1655,2
20241018,111000,31316905,1654,1654,1654,1654,0
20241018,110900,31316905,1654,1654,1654,1654,0
20241018,110800,31316905,1654,1654,1654,1654,82
20241018,110700,31181277,1653,1653,1653,1653,0
20241018,110600,31181277,1653,1653,1653,1653,0
20241018,110500,31181277,1653,1653,1653,1653,542
20241018,110400,30285351,1652,1651,1652,1651,751
20241018,110300,29044902,1651,1651,1651,1651,0
20241018,110200,29044902,1651,1655,1655,1651,1367
20241018,110100,26785661,1656,1656,1656,1656,0
20241018,110000,26785661,1656,1656,1656,1656,169
20241018,105900,26505797,1656,1656,1656,1656,40
20241018,105800,26439557,1656,1656,1656,1656,44
20241018,105700,26366693,1656,1656,1656,1656,0
20241018,105600,26366693,1656,1658,1658,1656,47
20241018,105500,26288834,1658,1658,1658,1658,0
20241018,105400,26288834,1658,1659,1659,1658,33
20241018,105300,26234093,1660,1664,1664,1660,1802
20241018,105200,23239628,1665,1665,1665,1665,25
20241018,105100,23198003,1664,1663,1664,1663,167
20241018,105000,22920264,1664,1667,1668,1664,823
20241018,104900,21549108,1669,1669,1669,1669,0
20241018,104800,21549108,1669,1667,1669,1667,82
20241018,104700,21412376,1667,1667,1667,1667,2
20241018,104600,21409042,1666,1666,1666,1666,0
20241018,104500,21409042,1666,1666,1666,1666,0
20241018,104400,21409042,1666,1666,1666,1666,22
20241018,104300,21372390,1669,1669,1669,1669,26
20241018,104200,21328996,1669,1666,1669,1666,83
20241018,104100,21190481,1666,1666,1666,1666,21
20241018,104000,21155495,1666,1666,1666,1666,43
20241018,103900,21083857,1666,1666,1666,1666,0
20241018,103800,21083857,1666,1666,1666,1666,21
20241018,103700,21048871,1667,1667,1667,1667,150
20241018,103600,20798821,1667,1667,1667,1667,87
20241018,103500,20653792,1667,1667,1667,1667,22
20241018,103400,20617118,1669,1669,1669,1669,0
20241018,103300,20617118,1669,1669,1669,1669,0
20241018,103200,20617118,1669,1670,1670,1669,503
20241018,103100,19777310,1670,1670,1670,1670,0
20241018,103000,19777310,1670,1670,1670,1670,0
20241018,102900,19777310,1670,1670,1670,1668,365
20241018,102800,19168410,1670,1670,1670,1670,0
20241018,102700,19168410,1670,1670,1670,1670,0
20241018,102600,19168410,1670,1670,1670,1670,22
20241018,102500,19131670,1689,1689,1689,1689,0
20241018,102400,19131670,1689,1670,1689,1670,113
20241018,102300,18941374,1670,1670,1670,1670,5
20241018,102200,18933024,1670,1670,1670,1670,44
20241018,102100,18859544,1670,1670,1670,1670,0
20241018,102000,18859544,1670,1670,1670,1670,21
20241018,101900,18824474,1691,1670,1691,1670,1197
20241018,101800,16810940,1669,1669,1669,1669,55
20241018,101700,16719145,1669,1669,1669,1669,11
20241018,101600,16700786,1668,1668,1668,1668,0
20241018,101500,16700786,1668,1668,1668,1668,60
20241018,101400,16600706,1668,1668,1668,1668,21
20241018,101300,16565678,1669,1670,1670,1669,476
20241018,101200,15770778,1670,1670,1670,1670,0
20241018,101100,15770778,1670,1670,1670,1670,65
20241018,101000,15662228,1672,1672,1672,1672,203
20241018,100900,15322812,1672,1672,1672,1672,0
20241018,100800,15322812,1672,1673,1673,1672,41
20241018,100700,15254250,1672,1673,1673,1672,25
20241018,100600,15212449,1672,1672,1672,1672,0
20241018,100500,15212449,1672,1672,1672,1672,21
20241018,100400,15177337,1672,1672,1672,1672,44
20241018,100300,15103769,1672,1672,1672,1672,0
20241018,100200,15103769,1672,1672,1672,1672,21
20241018,100100,15068657,1672,1672,1672,1672,0
20241018,100000,15068657,1672,1672,1672,1672,43
20241018,095900,14996761,1672,1672,1672,1672,22
20241018,095800,14959977,1678,1680,1680,1678,252
20241018,095700,14536919,1682,1682,1682,1682,45
20241018,095600,14461229,1682,1682,1682,1682,21
20241018,095500,14425907,1681,1681,1681,1681,0
20241018,095400,14425907,1681,1681,1681,1681,0
20241018,095300,14425907,1681,1681,1681,1681,109
20241018,095200,14242678,1681,1681,1681,1681,0
20241018,095100,14242678,1681,1681,1681,1681,0
20241018,095000,14242678,1681,1681,1681,1681,40
20241018,094900,14175438,1681,1681,1681,1681,25
20241018,094800,14133413,1681,1681,1681,1681,0
20241018,094700,14133413,1681,1681,1681,1681,21
20241018,094600,14098112,1681,1681,1681,1681,44
20241018,094500,14024148,1681,1681,1681,1681,0
20241018,094400,14024148,1681,1681,1681,1681,21
20241018,094300,13988847,1680,1681,1681,1680,287
20241018,094200,13506670,1721,1687,1721,1687,587
20241018,094100,12514226,1687,1669,1687,1669,24
20241018,094000,12474152,1688,1688,1688,1688,0
20241018,093900,12474152,1688,1687,1688,1687,127
20241018,093800,12259793,1669,1669,1669,1669,21
20241018,093700,12224744,1688,1686,1688,1686,50
20241018,093600,12140383,1669,1669,1669,1669,30
20241018,093500,12090313,1668,1668,1668,1668,64
20241018,093400,11983561,1667,1667,1667,1667,0
20241018,093300,11983561,1667,1667,1667,1667,0
20241018,093200,11983561,1667,1670,1670,1667,66
20241018,093100,11873533,1667,1667,1667,1667,0
20241018,093000,11873533,1667,1667,1667,1667,0
20241018,092900,11873533,1667,1667,1667,1667,21
20241018,092800,11838526,1667,1667,1667,1667,44
20241018,092700,11765178,1667,1667,1667,1667,0
20241018,092600,11765178,1667,1667,1668,1667,52
20241018,092500,11678471,1667,1667,1667,1666,225
20241018,092400,11303425,1667,1668,1668,1667,46
20241018,092300,11226741,1668,1668,1668,1668,22
20241018,092200,11190045,1669,1669,1669,1669,5
20241018,092100,11181700,1670,1674,1674,1670,2047
20241018,092000,7756423,1674,1675,1675,1674,51
20241018,091900,7671019,1687,1687,1687,1687,5
20241018,091800,7662584,1675,1675,1675,1675,54
20241018,091700,7572134,1675,1675,1675,1675,22
20241018,091600,7535284,1675,1675,1675,1675,0
20241018,091500,7535284,1675,1674,1675,1674,116
20241018,091400,7340985,1675,1675,1675,1674,65
20241018,091300,7232129,1674,1674,1674,1674,0
20241018,091200,7232129,1674,1676,1676,1674,151
20241018,091100,6979339,1676,1676,1676,1676,3
20241018,091000,6974311,1677,1677,1677,1677,0
20241018,090900,6974311,1677,1678,1678,1677,10
20241018,090800,6957536,1679,1680,1680,1679,59
20241018,090700,6858422,1680,1680,1680,1680,0
20241018,090600,6858422,1680,1680,1680,1680,0
20241018,090500,6858422,1680,1680,1680,1680,0
20241018,090400,6858422,1680,1680,1680,1680,0
20241018,090300,6858422,1680,1680,1680,1680,5
20241018,090200,6850022,1688,1688,1688,1688,0
20241018,090100,6850022,1688,1688,1688,1688,1
20241018,090000,6848334,1674,1674,1674,1674,4091