stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,184700,1340451536,1852,1852,1852,1852,18911
20241011,184600,1340451536,1852,1852,1852,1852,0
20241011,184500,1340451536,1852,1852,1852,1852,0
20241011,184400,1340451536,1852,1852,1852,1852,0
20241011,184300,1340451536,1852,1852,1852,1852,0
20241011,184200,1340451536,1852,1852,1852,1852,0
20241011,184100,1340451536,1852,1852,1852,1852,0
20241011,184000,1340451536,1852,1852,1852,1852,0
20241011,183900,1340451536,1852,1852,1852,1852,0
20241011,183800,1340451536,1852,1852,1852,1852,0
20241011,183700,1340451536,1852,1852,1852,1852,0
20241011,183600,1340451536,1852,1852,1852,1852,0
20241011,183500,1340451536,1852,1852,1852,1852,0
20241011,183400,1340451536,1852,1852,1852,1852,0
20241011,183300,1340451536,1852,1852,1852,1852,0
20241011,183200,1340451536,1852,1852,1852,1852,0
20241011,183100,1340451536,1852,1852,1852,1852,0
20241011,183000,1340451536,1852,1852,1852,1852,0
20241011,182900,1340451536,1852,1852,1852,1852,0
20241011,182800,1340451536,1852,1852,1852,1852,0
20241011,182700,1340451536,1852,1852,1852,1852,0
20241011,182600,1340451536,1852,1852,1852,1852,0
20241011,182500,1340451536,1852,1852,1852,1852,0
20241011,182400,1340451536,1852,1852,1852,1852,0
20241011,182300,1340451536,1852,1852,1852,1852,0
20241011,182200,1340451536,1852,1852,1852,1852,0
20241011,182100,1340451536,1852,1852,1852,1852,0
20241011,182000,1340451536,1852,1852,1852,1852,0
20241011,181900,1340451536,1852,1852,1852,1852,0
20241011,181800,1340451536,1852,1852,1852,1852,0
20241011,181700,1340451536,1852,1852,1852,1852,18911
20241011,181600,1340451536,1852,1852,1852,1852,0
20241011,181500,1340451536,1852,1852,1852,1852,0
20241011,181400,1340451536,1852,1852,1852,1852,0
20241011,181300,1340451536,1852,1852,1852,1852,0
20241011,181200,1340451536,1852,1852,1852,1852,0
20241011,181100,1340451536,1852,1852,1852,1852,0
20241011,181000,1340451536,1852,1852,1852,1852,0
20241011,180900,1340451536,1852,1852,1852,1852,0
20241011,180800,1340451536,1852,1852,1852,1852,0
20241011,180700,1340451536,1852,1852,1852,1852,0
20241011,180600,1340451536,1852,1852,1852,1852,0
20241011,180500,1340451536,1852,1852,1852,1852,0
20241011,180400,1340451536,1852,1852,1852,1852,0
20241011,180300,1340451536,1852,1852,1852,1852,0
20241011,180200,1340451536,1852,1852,1852,1852,0
20241011,180100,1340451536,1852,1852,1852,1852,0
20241011,180000,1340451536,1852,1852,1852,1852,0
20241011,175900,1340451536,1852,1852,1852,1852,0
20241011,175800,1340451536,1852,1852,1852,1852,0
20241011,175700,1340451536,1852,1852,1852,1852,0
20241011,175600,1340451536,1852,1852,1852,1852,0
20241011,175500,1340451536,1852,1852,1852,1852,0
20241011,175400,1340451536,1852,1852,1852,1852,0
20241011,175300,1340451536,1852,1852,1852,1852,0
20241011,175200,1340451536,1852,1852,1852,1852,0
20241011,175100,1340451536,1852,1852,1852,1852,0
20241011,175000,1340451536,1852,1852,1852,1852,0
20241011,174900,1340451536,1852,1852,1852,1852,0
20241011,174800,1340451536,1852,1852,1852,1852,0
20241011,174700,1340451536,1852,1852,1852,1852,18911
20241011,174600,1340451536,1852,1852,1852,1852,0
20241011,174500,1340451536,1852,1852,1852,1852,0
20241011,174400,1340451536,1852,1852,1852,1852,0
20241011,174300,1340451536,1852,1852,1852,1852,0
20241011,174200,1340451536,1852,1852,1852,1852,0
20241011,174100,1340451536,1852,1852,1852,1852,0
20241011,174000,1340451536,1852,1852,1852,1852,0
20241011,173900,1340451536,1852,1852,1852,1852,0
20241011,173800,1340451536,1852,1852,1852,1852,0
20241011,173700,1340451536,1852,1852,1852,1852,0
20241011,173600,1340451536,1852,1852,1852,1852,0
20241011,173500,1340451536,1852,1852,1852,1852,0
20241011,173400,1340451536,1852,1852,1852,1852,0
20241011,173300,1340451536,1852,1852,1852,1852,0
20241011,173200,1340451536,1852,1852,1852,1852,0
20241011,173100,1340451536,1852,1852,1852,1852,0
20241011,173000,1340451536,1852,1852,1852,1852,0
20241011,172900,1340451536,1852,1852,1852,1852,0
20241011,172800,1340451536,1852,1852,1852,1852,0
20241011,172700,1340451536,1852,1852,1852,1852,0
20241011,172600,1340451536,1852,1852,1852,1852,0
20241011,172500,1340451536,1852,1852,1852,1852,0
20241011,172400,1340451536,1852,1852,1852,1852,0
20241011,172300,1340451536,1852,1852,1852,1852,0
20241011,172200,1340451536,1852,1852,1852,1852,0
20241011,172100,1340451536,1852,1852,1852,1852,0
20241011,172000,1340451536,1852,1852,1852,1852,0
20241011,171900,1340451536,1852,1852,1852,1852,0
20241011,171800,1340451536,1852,1852,1852,1852,0
20241011,171700,1340451536,1852,1852,1852,1852,18911
20241011,171600,1340451536,1852,1852,1852,1852,0
20241011,171500,1340451536,1852,1852,1852,1852,0
20241011,171400,1340451536,1852,1852,1852,1852,0
20241011,171300,1340451536,1852,1852,1852,1852,0
20241011,171200,1340451536,1852,1852,1852,1852,0
20241011,171100,1340451536,1852,1852,1852,1852,0
20241011,171000,1340451536,1852,1852,1852,1852,0
20241011,170900,1340451536,1852,1852,1852,1852,0
20241011,170800,1340451536,1852,1852,1852,1852,0
20241011,170700,1340451536,1852,1852,1852,1852,0
20241011,170600,1340451536,1852,1852,1852,1852,0
20241011,170500,1340451536,1852,1852,1852,1852,0
20241011,170400,1340451536,1852,1852,1852,1852,0
20241011,170300,1340451536,1852,1852,1852,1852,0
20241011,170200,1340451536,1852,1852,1852,1852,0
20241011,170100,1340451536,1852,1852,1852,1852,0
20241011,170000,1340451536,1852,1852,1852,1852,0
20241011,165900,1340451536,1852,1852,1852,1852,0
20241011,165800,1340451536,1852,1852,1852,1852,0
20241011,165700,1340451536,1852,1852,1852,1852,0
20241011,165600,1340451536,1852,1852,1852,1852,0
20241011,165500,1340451536,1852,1852,1852,1852,0
20241011,165400,1340451536,1852,1852,1852,1852,0
20241011,165300,1340451536,1852,1852,1852,1852,0
20241011,165200,1340451536,1852,1852,1852,1852,0
20241011,165100,1340451536,1852,1852,1852,1852,0
20241011,165000,1340451536,1852,1852,1852,1852,0
20241011,164900,1340451536,1852,1852,1852,1852,0
20241011,164800,1340451536,1852,1852,1852,1852,0
20241011,164700,1340451536,1852,1852,1852,1852,18911
20241011,164600,1340451536,1852,1852,1852,1852,0
20241011,164500,1340451536,1852,1852,1852,1852,0
20241011,164400,1340451536,1852,1852,1852,1852,0
20241011,164300,1340451536,1852,1852,1852,1852,0
20241011,164200,1340451536,1852,1852,1852,1852,0
20241011,164100,1340451536,1852,1852,1852,1852,0
20241011,164000,1340451536,1852,1852,1852,1852,0
20241011,163900,1340451536,1852,1852,1852,1852,0
20241011,163800,1340451536,1852,1852,1852,1852,0
20241011,163700,1340451536,1852,1852,1852,1852,0
20241011,163600,1340451536,1852,1852,1852,1852,0
20241011,163500,1340451536,1852,1852,1852,1852,0
20241011,163400,1340451536,1852,1852,1852,1852,0
20241011,163300,1340451536,1852,1852,1852,1852,0
20241011,163200,1340451536,1852,1852,1852,1852,0
20241011,163100,1340451536,1852,1852,1852,1852,0
20241011,163000,1340451536,1852,1852,1852,1852,0
20241011,162900,1340451536,1852,1852,1852,1852,0
20241011,162800,1340451536,1852,1852,1852,1852,0
20241011,162700,1340451536,1852,1852,1852,1852,0
20241011,162600,1340451536,1852,1852,1852,1852,0
20241011,162500,1340451536,1852,1852,1852,1852,0
20241011,162400,1340451536,1852,1852,1852,1852,0
20241011,162300,1340451536,1852,1852,1852,1852,0
20241011,162200,1340451536,1852,1852,1852,1852,0
20241011,162100,1340451536,1852,1852,1852,1852,0
20241011,162000,1340451536,1852,1852,1852,1852,0
20241011,161900,1340451536,1852,1852,1852,1852,0
20241011,161800,1340451536,1852,1852,1852,1852,0
20241011,161700,1340451536,1852,1852,1852,1852,18911
20241011,161600,1340451536,1852,1852,1852,1852,0
20241011,161500,1340451536,1852,1852,1852,1852,0
20241011,161400,1340451536,1852,1852,1852,1852,0
20241011,161300,1340451536,1852,1852,1852,1852,0
20241011,161200,1340451536,1852,1852,1852,1852,0
20241011,161100,1340451536,1852,1852,1852,1852,0
20241011,161000,1340451536,1852,1852,1852,1852,0
20241011,160900,1340451536,1852,1852,1852,1852,0
20241011,160800,1340451536,1852,1852,1852,1852,0
20241011,160700,1340451536,1852,1852,1852,1852,0
20241011,160600,1340451536,1852,1852,1852,1852,0
20241011,160500,1340451536,1852,1852,1852,1852,0
20241011,160400,1340451536,1852,1852,1852,1852,0
20241011,160300,1340451536,1852,1852,1852,1852,0
20241011,160200,1340451536,1852,1852,1852,1852,0
20241011,160100,1340451536,1852,1852,1852,1852,0
20241011,160000,1340451536,1852,1852,1852,1852,0
20241011,155900,1340451536,1852,1852,1852,1852,0
20241011,155800,1340451536,1852,1852,1852,1852,0
20241011,155700,1340451536,1852,1852,1852,1852,0
20241011,155600,1340451536,1852,1852,1852,1852,0
20241011,155500,1340451536,1852,1852,1852,1852,0
20241011,155400,1340451536,1852,1852,1852,1852,0
20241011,155300,1340451536,1852,1852,1852,1852,0
20241011,155200,1340451536,1852,1852,1852,1852,0
20241011,155100,1340451536,1852,1852,1852,1852,0
20241011,155000,1340451536,1852,1852,1852,1852,0
20241011,154900,1340451536,1852,1852,1852,1852,0
20241011,154800,1340451536,1852,1852,1852,1852,0
20241011,154700,1340451536,1852,1852,1852,1852,18911
20241011,154600,1340451536,1852,1852,1852,1852,0
20241011,154500,1340451536,1852,1852,1852,1852,0
20241011,154400,1340451536,1852,1852,1852,1852,0
20241011,154300,1340451536,1852,1852,1852,1852,0
20241011,154200,1340451536,1852,1852,1852,1852,0
20241011,154100,1340451536,1852,1852,1852,1852,0
20241011,154000,1340451536,1852,1852,1852,1852,0
20241011,153900,1340451536,1852,1852,1852,1852,0
20241011,153800,1340451536,1852,1852,1852,1852,0
20241011,153700,1340451536,1852,1852,1852,1852,0
20241011,153600,1340451536,1852,1852,1852,1852,0
20241011,153500,1340451536,1852,1852,1852,1852,0
20241011,153400,1340451536,1852,1852,1852,1852,0
20241011,153300,1340451536,1852,1852,1852,1852,0
20241011,153200,1340451536,1852,1852,1852,1852,0
20241011,153100,1340451536,1852,1852,1852,1852,0
20241011,153000,1340451536,1852,1852,1852,1852,18911
20241011,152900,1305428364,1852,1852,1852,1852,0
20241011,152800,1305428364,1852,1852,1852,1852,0
20241011,152700,1305428364,1852,1852,1852,1852,0
20241011,152600,1305428364,1852,1852,1852,1852,0
20241011,152500,1305428364,1852,1852,1852,1852,0
20241011,152400,1305428364,1852,1852,1852,1852,0
20241011,152300,1305428364,1852,1852,1852,1852,0
20241011,152200,1305428364,1852,1852,1852,1852,0
20241011,152100,1305428364,1852,1852,1852,1852,0
20241011,152000,1305428364,1852,1852,1852,1852,0
20241011,151900,1305428364,1852,1851,1852,1842,658
20241011,151800,1304211806,1842,1853,1854,1841,4776
20241011,151700,1295390644,1854,1854,1854,1854,0
20241011,151600,1295390644,1854,1854,1854,1854,0
20241011,151500,1295390644,1854,1854,1854,1854,52
20241011,151400,1295294236,1854,1854,1854,1854,8
20241011,151300,1295279404,1855,1854,1855,1854,2696
20241011,151200,1290278823,1853,1853,1854,1837,19
20241011,151100,1290243695,1853,1837,1853,1837,12
20241011,151000,1290221619,1855,1841,1855,1841,20002
20241011,150900,1253183326,1841,1840,1841,1832,165
20241011,150800,1252880151,1840,1841,1841,1840,503
20241011,150700,1251954628,1833,1841,1841,1833,959
20241011,150600,1250194069,1841,1841,1841,1841,0
20241011,150500,1250194069,1841,1841,1841,1841,661
20241011,150400,1248977168,1841,1841,1841,1841,722
20241011,150300,1247647966,1841,1841,1841,1841,401
20241011,150200,1246909725,1841,1841,1841,1841,0
20241011,150100,1246909725,1841,1831,1841,1831,48
20241011,150000,1246821817,1841,1841,1841,1841,0
20241011,145900,1246821817,1841,1841,1841,1841,5
20241011,145800,1246812612,1841,1841,1841,1841,0
20241011,145700,1246812612,1841,1841,1841,1841,0
20241011,145600,1246812612,1841,1841,1841,1841,2
20241011,145500,1246808930,1830,1830,1841,1830,546
20241011,145400,1245807946,1841,1831,1841,1830,11982
20241011,145300,1223868473,1832,1832,1841,1832,906
20241011,145200,1222208672,1841,1837,1841,1831,10001
20241011,145100,1203867114,1837,1837,1837,1837,658
20241011,145000,1202658368,1837,1837,1837,1837,20
20241011,144900,1202621628,1837,1837,1837,1837,575
20241011,144800,1201565353,1837,1837,1837,1837,200
20241011,144700,1201197953,1837,1837,1837,1837,0
20241011,144600,1201197953,1837,1840,1840,1837,208
20241011,144500,1200815437,1840,1839,1840,1839,494
20241011,144400,1199906837,1837,1837,1837,1837,2624
20241011,144300,1195086549,1836,1837,1837,1836,1612
20241011,144200,1192125615,1837,1837,1837,1837,0
20241011,144100,1192125615,1837,1838,1838,1837,12358
20241011,144000,1169418038,1838,1839,1839,1838,4798
20241011,143900,1160598950,1839,1839,1839,1839,2200
20241011,143800,1156553150,1840,1840,1840,1840,100
20241011,143700,1156369150,1843,1843,1843,1843,0
20241011,143600,1156369150,1843,1839,1843,1839,164
20241011,143500,1156067258,1839,1839,1839,1839,0
20241011,143400,1156067258,1839,1839,1839,1839,1
20241011,143300,1156065419,1840,1840,1840,1840,269
20241011,143200,1155570459,1840,1841,1841,1839,4541
20241011,143100,1147214679,1841,1843,1843,1841,1611
20241011,143000,1144248806,1845,1841,1845,1841,677
20241011,142900,1143000449,1845,1845,1845,1845,0
20241011,142800,1143000449,1845,1841,1845,1841,302
20241011,142700,1142444459,1845,1841,1845,1841,764
20241011,142600,1141037903,1841,1841,1841,1841,15
20241011,142500,1141010288,1841,1845,1845,1841,794
20241011,142400,1139547955,1844,1845,1845,1844,6198
20241011,142300,1128113653,1846,1846,1846,1846,0
20241011,142200,1128113653,1846,1846,1846,1846,0
20241011,142100,1128113653,1846,1846,1846,1846,0
20241011,142000,1128113653,1846,1846,1846,1846,0
20241011,141900,1128113653,1846,1846,1846,1846,0
20241011,141800,1128113653,1846,1846,1846,1846,0
20241011,141700,1128113653,1846,1846,1846,1846,1493
20241011,141600,1125357575,1847,1847,1847,1847,0
20241011,141500,1125357575,1847,1847,1847,1847,77
20241011,141400,1125215356,1846,1847,1847,1846,801
20241011,141300,1123736361,1852,1852,1852,1852,0
20241011,141200,1123736361,1852,1852,1852,1852,0
20241011,141100,1123736361,1852,1852,1852,1852,0
20241011,141000,1123736361,1852,1849,1852,1847,4960
20241011,140900,1114568883,1854,1852,1854,1852,1607
20241011,140800,1111592715,1849,1849,1849,1849,1000
20241011,140700,1109743715,1849,1849,1849,1849,20
20241011,140600,1109706735,1849,1849,1849,1849,0
20241011,140500,1109706735,1849,1849,1849,1849,0
20241011,140400,1109706735,1849,1849,1849,1849,0
20241011,140300,1109706735,1849,1849,1849,1849,715
20241011,140200,1108384700,1849,1849,1849,1849,0
20241011,140100,1108384700,1849,1849,1849,1849,9
20241011,140000,1108368059,1849,1848,1849,1848,145
20241011,135900,1108100059,1849,1848,1849,1847,2694
20241011,135800,1103121763,1853,1853,1853,1853,0
20241011,135700,1103121763,1853,1853,1853,1853,0
20241011,135600,1103121763,1853,1853,1853,1853,890
20241011,135500,1101472593,1853,1853,1853,1853,0
20241011,135400,1101472593,1853,1850,1853,1850,49
20241011,135300,1101381823,1850,1850,1850,1850,31
20241011,135200,1101324473,1850,1850,1850,1850,1057
20241011,135100,1099369023,1850,1850,1850,1850,0
20241011,135000,1099369023,1850,1850,1850,1850,4
20241011,134900,1099361623,1850,1850,1850,1850,1870
20241011,134800,1095902123,1850,1850,1850,1850,0
20241011,134700,1095902123,1850,1850,1850,1850,0
20241011,134600,1095902123,1850,1850,1850,1850,0
20241011,134500,1095902123,1850,1850,1850,1850,0
20241011,134400,1095902123,1850,1850,1850,1850,0
20241011,134300,1095902123,1850,1850,1850,1850,52
20241011,134200,1095805923,1850,1850,1850,1850,0
20241011,134100,1095805923,1850,1850,1850,1850,0
20241011,134000,1095805923,1850,1850,1850,1850,0
20241011,133900,1095805923,1850,1850,1850,1850,0
20241011,133800,1095805923,1850,1850,1850,1850,330
20241011,133700,1095195423,1850,1850,1850,1850,0
20241011,133600,1095195423,1850,1850,1850,1850,0
20241011,133500,1095195423,1850,1850,1850,1850,14
20241011,133400,1095169523,1850,1850,1850,1850,400
20241011,133300,1094429523,1850,1850,1850,1850,0
20241011,133200,1094429523,1850,1850,1850,1850,0
20241011,133100,1094429523,1850,1845,1850,1845,10000
20241011,133000,1075929528,1842,1849,1849,1842,1695
20241011,132900,1072796060,1849,1849,1849,1849,2209
20241011,132800,1068711619,1849,1849,1849,1849,2759
20241011,132700,1063610228,1849,1849,1849,1849,1
20241011,132600,1063608379,1849,1849,1849,1849,1
20241011,132500,1063606530,1849,1849,1849,1849,10
20241011,132400,1063588040,1850,1850,1850,1850,0
20241011,132300,1063588040,1850,1850,1850,1850,10
20241011,132200,1063569540,1843,1843,1843,1843,0
20241011,132100,1063569540,1843,1841,1843,1841,224
20241011,132000,1063156728,1843,1847,1847,1841,5055
20241011,131900,1053840509,1846,1846,1846,1846,80
20241011,131800,1053692829,1846,1846,1846,1846,0
20241011,131700,1053692829,1846,1846,1846,1846,0
20241011,131600,1053692829,1846,1846,1846,1846,0
20241011,131500,1053692829,1846,1846,1846,1846,0
20241011,131400,1053692829,1846,1846,1846,1846,0
20241011,131300,1053692829,1846,1846,1846,1846,3
20241011,131200,1053687291,1846,1846,1846,1844,2581
20241011,131100,1048924877,1846,1846,1846,1846,0
20241011,131000,1048924877,1846,1846,1846,1846,0
20241011,130900,1048924877,1846,1846,1846,1846,0
20241011,130800,1048924877,1846,1846,1846,1846,1048
20241011,130700,1046990269,1846,1846,1846,1846,0
20241011,130600,1046990269,1846,1846,1846,1846,20
20241011,130500,1046953349,1856,1856,1856,1856,0
20241011,130400,1046953349,1856,1856,1856,1856,1
20241011,130300,1046951493,1845,1845,1845,1845,204
20241011,130200,1046575113,1857,1857,1857,1857,0
20241011,130100,1046575113,1857,1857,1857,1857,1
20241011,130000,1046573256,1857,1857,1857,1857,1
20241011,125900,1046571399,1851,1858,1858,1851,3
20241011,125800,1046565837,1860,1860,1860,1860,0
20241011,125700,1046565837,1860,1860,1860,1860,0
20241011,125600,1046565837,1860,1860,1860,1860,0
20241011,125500,1046565837,1860,1859,1860,1859,2
20241011,125400,1046562118,1842,1847,1847,1842,553
20241011,125300,1045542001,1847,1847,1847,1847,100
20241011,125200,1045357301,1861,1861,1861,1861,2
20241011,125100,1045353579,1862,1862,1862,1862,0
20241011,125000,1045353579,1862,1862,1862,1862,0
20241011,124900,1045353579,1862,1862,1862,1862,0
20241011,124800,1045353579,1862,1862,1862,1862,0
20241011,124700,1045353579,1862,1862,1862,1862,8
20241011,124600,1045338683,1862,1862,1862,1862,0
20241011,124500,1045338683,1862,1862,1862,1862,1
20241011,124400,1045336821,1861,1857,1861,1857,1736
20241011,124300,1042110797,1857,1857,1857,1857,0
20241011,124200,1042110797,1857,1849,1857,1841,6527
20241011,124100,1030050317,1857,1857,1857,1857,0
20241011,124000,1030050317,1857,1849,1857,1849,30
20241011,123900,1029994831,1849,1849,1849,1849,0
20241011,123800,1029994831,1849,1849,1849,1849,1161
20241011,123700,1027848142,1848,1848,1848,1848,2
20241011,123600,1027844446,1848,1848,1848,1848,1
20241011,123500,1027842598,1848,1849,1849,1847,3004
20241011,123400,1022291573,1849,1849,1849,1849,100
20241011,123300,1022106673,1860,1860,1860,1860,100
20241011,123200,1021920673,1860,1852,1860,1848,2570
20241011,123100,1017144831,1860,1860,1860,1860,0
20241011,123000,1017144831,1860,1860,1860,1860,0
20241011,122900,1017144831,1860,1860,1860,1860,0
20241011,122800,1017144831,1860,1860,1860,1860,1
20241011,122700,1017142971,1850,1850,1850,1850,1022
20241011,122600,1015252271,1850,1851,1851,1850,7691
20241011,122500,1001023421,1851,1855,1855,1851,6000
20241011,122400,989907706,1854,1854,1854,1854,541
20241011,122300,988904692,1854,1858,1858,1854,4979
20241011,122200,979656211,1859,1859,1859,1859,0
20241011,122100,979656211,1859,1859,1859,1859,55
20241011,122000,979553966,1858,1858,1858,1858,160
20241011,121900,979256686,1865,1865,1865,1865,0
20241011,121800,979256686,1865,1865,1865,1865,0
20241011,121700,979256686,1865,1865,1865,1865,321
20241011,121600,978658021,1858,1859,1859,1858,1626
20241011,121500,975635387,1857,1861,1861,1857,10598
20241011,121400,955929145,1861,1861,1861,1861,0
20241011,121300,955929145,1861,1861,1861,1861,0
20241011,121200,955929145,1861,1861,1865,1861,140
20241011,121100,955668535,1861,1864,1864,1861,783
20241011,121000,954210616,1863,1864,1864,1863,167
20241011,120900,953899395,1865,1865,1865,1865,0
20241011,120800,953899395,1865,1865,1865,1865,0
20241011,120700,953899395,1865,1865,1865,1865,100
20241011,120600,953712895,1865,1864,1865,1864,1964
20241011,120500,950051035,1865,1865,1865,1865,4
20241011,120400,950043575,1862,1862,1862,1862,180
20241011,120300,949708415,1865,1865,1865,1865,180
20241011,120200,949372715,1865,1862,1865,1862,128
20241011,120100,949134349,1864,1864,1864,1864,80
20241011,120000,948985229,1864,1864,1864,1864,0
20241011,115900,948985229,1864,1864,1864,1864,0
20241011,115800,948985229,1864,1864,1864,1864,0
20241011,115700,948985229,1864,1864,1864,1864,0
20241011,115600,948985229,1864,1864,1864,1864,0
20241011,115500,948985229,1864,1864,1864,1864,52
20241011,115400,948888301,1864,1864,1864,1864,50
20241011,115300,948795101,1863,1860,1863,1860,931
20241011,115200,947062509,1861,1861,1861,1861,0
20241011,115100,947062509,1861,1861,1861,1861,1000
20241011,115000,945201509,1861,1861,1861,1861,1
20241011,114900,945199648,1860,1862,1862,1860,462
20241011,114800,944340046,1861,1861,1861,1861,0
20241011,114700,944340046,1861,1862,1862,1861,2206
20241011,114600,940232674,1862,1862,1862,1862,84
20241011,114500,940076266,1868,1868,1868,1868,10
20241011,114400,940057586,1863,1863,1863,1863,1126
20241011,114300,937959848,1863,1863,1863,1863,1
20241011,114200,937957985,1870,1870,1870,1870,351
20241011,114100,937301615,1865,1862,1865,1862,2287
20241011,114000,933036992,1862,1862,1862,1862,317
20241011,113900,932446738,1862,1865,1865,1862,5
20241011,113800,932437425,1861,1865,1865,1861,502
20241011,113700,931502881,1861,1861,1861,1861,0
20241011,113600,931502881,1861,1861,1861,1861,42
20241011,113500,931424719,1870,1870,1870,1870,0
20241011,113400,931424719,1870,1870,1870,1870,0
20241011,113300,931424719,1870,1862,1870,1862,298
20241011,113200,930868187,1862,1861,1862,1861,510
20241011,113100,929919067,1862,1862,1862,1862,3094
20241011,113000,924158039,1870,1870,1870,1870,0
20241011,112900,924158039,1870,1868,1870,1868,20
20241011,112800,924120659,1870,1870,1870,1870,5
20241011,112700,924111309,1870,1870,1870,1870,0
20241011,112600,924111309,1870,1870,1870,1870,100
20241011,112500,923924309,1870,1870,1870,1870,71
20241011,112400,923791539,1870,1870,1870,1867,22
20241011,112300,923750417,1869,1869,1869,1869,0
20241011,112200,923750417,1869,1872,1872,1869,17
20241011,112100,923718641,1868,1872,1872,1868,2156
20241011,112000,919689129,1870,1872,1872,1870,1572
20241011,111900,916749227,1872,1870,1872,1870,1228
20241011,111800,914451117,1870,1873,1873,1870,3369
20241011,111700,908151084,1873,1872,1873,1871,5524
20241011,111600,897810934,1872,1868,1872,1868,10775
20241011,111500,877672478,1869,1867,1873,1867,71360
20241011,111400,744262238,1866,1865,1866,1865,2447
20241011,111300,739696636,1866,1866,1866,1866,3
20241011,111200,739691038,1858,1864,1866,1858,8238
20241011,111100,724336202,1863,1863,1863,1858,8050
20241011,111000,709339302,1863,1862,1863,1862,200
20241011,110900,708966706,1857,1858,1858,1857,1038
20241011,110800,707039118,1857,1857,1857,1857,0
20241011,110700,707039118,1857,1857,1857,1857,201
20241011,110600,706665861,1863,1862,1863,1858,3403
20241011,110500,700331527,1864,1867,1867,1860,3237
20241011,110400,694297118,1868,1868,1868,1868,0
20241011,110300,694297118,1868,1868,1868,1868,106
20241011,110200,694099110,1868,1866,1868,1866,5171
20241011,110100,684445072,1863,1863,1863,1863,100
20241011,110000,684258772,1863,1860,1867,1860,1193
20241011,105900,682039653,1857,1857,1857,1857,0
20241011,105800,682039653,1857,1860,1860,1857,352
20241011,105700,681385986,1857,1857,1857,1857,594
20241011,105600,680282928,1857,1861,1861,1856,2671
20241011,105500,675315255,1868,1868,1868,1868,0
20241011,105400,675315255,1868,1865,1868,1860,22430
20241011,105300,633518236,1865,1860,1865,1859,2342
20241011,105200,629155601,1863,1860,1863,1860,2
20241011,105100,629151878,1857,1860,1860,1857,2192
20241011,105000,625079803,1860,1861,1865,1860,702
20241011,104900,623772869,1860,1866,1866,1860,202
20241011,104800,623396418,1865,1864,1865,1858,8788
20241011,104700,607009683,1864,1860,1864,1857,592
20241011,104600,605908864,1864,1864,1864,1857,808
20241011,104500,604404100,1865,1861,1865,1860,4068
20241011,104400,596833347,1860,1857,1860,1852,24100
20241011,104300,552048422,1858,1859,1859,1851,2720
20241011,104200,546994171,1859,1857,1859,1851,6066
20241011,104100,535724666,1857,1846,1857,1846,35604
20241011,104000,469899884,1847,1847,1847,1847,0
20241011,103900,469899884,1847,1847,1847,1839,4206
20241011,103800,462149510,1848,1848,1848,1848,0
20241011,103700,462149510,1848,1842,1848,1842,10335
20241011,103600,443071480,1842,1848,1848,1842,534
20241011,103500,442087840,1849,1847,1849,1847,5304
20241011,103400,432291044,1847,1838,1847,1838,49
20241011,103300,432200898,1849,1849,1850,1849,2050
20241011,103200,428410194,1849,1848,1851,1848,36424
20241011,103100,361028424,1848,1831,1849,1831,95294
20241011,103000,186181906,1831,1831,1831,1831,0
20241011,102900,186181906,1831,1831,1831,1831,1
20241011,102800,186180075,1822,1822,1822,1822,1
20241011,102700,186178253,1831,1831,1831,1831,3
20241011,102600,186172760,1831,1831,1831,1831,0
20241011,102500,186172760,1831,1831,1831,1831,2
20241011,102400,186169098,1831,1828,1831,1828,34093
20241011,102300,123794176,1828,1828,1828,1828,0
20241011,102200,123794176,1828,1828,1828,1828,72
20241011,102100,123662560,1828,1828,1828,1828,0
20241011,102000,123662560,1828,1828,1828,1828,0
20241011,101900,123662560,1828,1828,1828,1828,0
20241011,101800,123662560,1828,1828,1828,1828,0
20241011,101700,123662560,1828,1828,1828,1828,6229
20241011,101600,112275948,1828,1820,1828,1820,1352
20241011,101500,109815292,1828,1828,1828,1828,2
20241011,101400,109811636,1820,1825,1827,1820,2593
20241011,101300,105087965,1825,1825,1825,1825,2
20241011,101200,105084315,1824,1824,1824,1824,664
20241011,101100,103873179,1820,1820,1820,1820,133
20241011,101000,103631119,1824,1824,1824,1824,0
20241011,100900,103631119,1824,1820,1824,1820,57
20241011,100800,103527331,1820,1820,1820,1820,0
20241011,100700,103527331,1820,1820,1820,1820,2150
20241011,100600,99614331,1826,1826,1826,1826,0
20241011,100500,99614331,1826,1826,1826,1826,1
20241011,100400,99612505,1826,1826,1826,1826,0
20241011,100300,99612505,1826,1826,1826,1826,0
20241011,100200,99612505,1826,1815,1826,1815,585
20241011,100100,98547980,1816,1816,1816,1816,1632
20241011,100000,95584268,1816,1816,1816,1816,0
20241011,095900,95584268,1816,1817,1817,1816,1410
20241011,095800,93022365,1817,1817,1817,1817,0
20241011,095700,93022365,1817,1817,1817,1817,1
20241011,095600,93020548,1817,1817,1817,1817,0
20241011,095500,93020548,1817,1820,1820,1817,1574
20241011,095400,90156353,1820,1820,1820,1820,0
20241011,095300,90156353,1820,1820,1820,1820,550
20241011,095200,89155353,1827,1827,1827,1827,0
20241011,095100,89155353,1827,1827,1827,1827,0
20241011,095000,89155353,1827,1826,1827,1826,1452
20241011,094900,86503465,1826,1826,1826,1826,0
20241011,094800,86503465,1826,1826,1826,1826,50
20241011,094700,86412165,1826,1826,1826,1826,0
20241011,094600,86412165,1826,1826,1826,1826,0
20241011,094500,86412165,1826,1826,1826,1826,0
20241011,094400,86412165,1826,1826,1826,1826,0
20241011,094300,86412165,1826,1826,1826,1826,1
20241011,094200,86410339,1826,1825,1826,1820,42
20241011,094100,86333800,1825,1825,1825,1825,5
20241011,094000,86324675,1820,1820,1820,1820,0
20241011,093900,86324675,1820,1820,1820,1820,74
20241011,093800,86189995,1825,1825,1825,1825,0
20241011,093700,86189995,1825,1825,1825,1825,1
20241011,093600,86188170,1815,1815,1815,1815,100
20241011,093500,86006670,1825,1825,1825,1825,13
20241011,093400,85982945,1825,1822,1825,1822,139
20241011,093300,85729681,1816,1816,1816,1816,125
20241011,093200,85502681,1816,1816,1816,1816,1
20241011,093100,85500865,1816,1810,1816,1810,3308
20241011,093000,79511841,1805,1805,1805,1805,0
20241011,092900,79511841,1805,1805,1805,1805,102
20241011,092800,79327731,1815,1815,1815,1815,5
20241011,092700,79318656,1804,1808,1808,1804,5415
20241011,092600,69547286,1808,1811,1811,1808,7322
20241011,092500,56297821,1815,1815,1815,1815,0
20241011,092400,56297821,1815,1815,1815,1815,100
20241011,092300,56116321,1810,1816,1816,1810,6698
20241011,092200,43974875,1817,1817,1817,1817,205
20241011,092100,43602390,1817,1828,1828,1817,1005
20241011,092000,41776250,1817,1822,1828,1817,1231
20241011,091900,39539485,1822,1822,1822,1822,300
20241011,091800,38992885,1829,1829,1829,1829,162
20241011,091700,38696587,1829,1829,1829,1829,0
20241011,091600,38696587,1829,1829,1829,1829,0
20241011,091500,38696587,1829,1829,1829,1829,10
20241011,091400,38678297,1829,1824,1829,1824,921
20241011,091300,36997533,1825,1825,1825,1825,11
20241011,091200,36977458,1830,1824,1830,1820,13
20241011,091100,36953762,1830,1830,1830,1827,298
20241011,091000,36409295,1830,1830,1830,1828,3186
20241011,090900,30578945,1831,1831,1831,1831,163
20241011,090800,30280492,1831,1824,1831,1824,10080
20241011,090700,11869315,1824,1820,1824,1817,603
20241011,090600,10772595,1821,1825,1825,1821,818
20241011,090500,9279885,1825,1828,1828,1825,5
20241011,090400,9270754,1818,1818,1819,1818,2001
20241011,090300,5632886,1829,1829,1829,1829,0
20241011,090200,5632886,1829,1825,1829,1825,1581
20241011,090100,2741241,1829,1829,1829,1829,0
20241011,090000,2741241,1829,1807,1829,1807,1517