stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,184700,1085315101,1860,1860,1860,1860,9968
20241015,184600,1085315101,1860,1860,1860,1860,0
20241015,184500,1085315101,1860,1860,1860,1860,0
20241015,184400,1085315101,1860,1860,1860,1860,0
20241015,184300,1085315101,1860,1860,1860,1860,0
20241015,184200,1085315101,1860,1860,1860,1860,0
20241015,184100,1085315101,1860,1860,1860,1860,0
20241015,184000,1085315101,1860,1860,1860,1860,0
20241015,183900,1085315101,1860,1860,1860,1860,0
20241015,183800,1085315101,1860,1860,1860,1860,0
20241015,183700,1085315101,1860,1860,1860,1860,0
20241015,183600,1085315101,1860,1860,1860,1860,0
20241015,183500,1085315101,1860,1860,1860,1860,0
20241015,183400,1085315101,1860,1860,1860,1860,0
20241015,183300,1085315101,1860,1860,1860,1860,0
20241015,183200,1085315101,1860,1860,1860,1860,0
20241015,183100,1085315101,1860,1860,1860,1860,0
20241015,183000,1085315101,1860,1860,1860,1860,0
20241015,182900,1085315101,1860,1860,1860,1860,0
20241015,182800,1085315101,1860,1860,1860,1860,0
20241015,182700,1085315101,1860,1860,1860,1860,0
20241015,182600,1085315101,1860,1860,1860,1860,0
20241015,182500,1085315101,1860,1860,1860,1860,0
20241015,182400,1085315101,1860,1860,1860,1860,0
20241015,182300,1085315101,1860,1860,1860,1860,0
20241015,182200,1085315101,1860,1860,1860,1860,0
20241015,182100,1085315101,1860,1860,1860,1860,0
20241015,182000,1085315101,1860,1860,1860,1860,0
20241015,181900,1085315101,1860,1860,1860,1860,0
20241015,181800,1085315101,1860,1860,1860,1860,0
20241015,181700,1085315101,1860,1860,1860,1860,9968
20241015,181600,1085315101,1860,1860,1860,1860,0
20241015,181500,1085315101,1860,1860,1860,1860,0
20241015,181400,1085315101,1860,1860,1860,1860,0
20241015,181300,1085315101,1860,1860,1860,1860,0
20241015,181200,1085315101,1860,1860,1860,1860,0
20241015,181100,1085315101,1860,1860,1860,1860,0
20241015,181000,1085315101,1860,1860,1860,1860,0
20241015,180900,1085315101,1860,1860,1860,1860,0
20241015,180800,1085315101,1860,1860,1860,1860,0
20241015,180700,1085315101,1860,1860,1860,1860,0
20241015,180600,1085315101,1860,1860,1860,1860,0
20241015,180500,1085315101,1860,1860,1860,1860,0
20241015,180400,1085315101,1860,1860,1860,1860,0
20241015,180300,1085315101,1860,1860,1860,1860,0
20241015,180200,1085315101,1860,1860,1860,1860,0
20241015,180100,1085315101,1860,1860,1860,1860,0
20241015,180000,1085315101,1860,1860,1860,1860,0
20241015,175900,1085315101,1860,1860,1860,1860,0
20241015,175800,1085315101,1860,1860,1860,1860,0
20241015,175700,1085315101,1860,1860,1860,1860,0
20241015,175600,1085315101,1860,1860,1860,1860,0
20241015,175500,1085315101,1860,1860,1860,1860,0
20241015,175400,1085315101,1860,1860,1860,1860,0
20241015,175300,1085315101,1860,1860,1860,1860,0
20241015,175200,1085315101,1860,1860,1860,1860,0
20241015,175100,1085315101,1860,1860,1860,1860,0
20241015,175000,1085315101,1860,1860,1860,1860,0
20241015,174900,1085315101,1860,1860,1860,1860,0
20241015,174800,1085315101,1860,1860,1860,1860,0
20241015,174700,1085315101,1860,1860,1860,1860,9968
20241015,174600,1085315101,1860,1860,1860,1860,0
20241015,174500,1085315101,1860,1860,1860,1860,0
20241015,174400,1085315101,1860,1860,1860,1860,0
20241015,174300,1085315101,1860,1860,1860,1860,0
20241015,174200,1085315101,1860,1860,1860,1860,0
20241015,174100,1085315101,1860,1860,1860,1860,0
20241015,174000,1085315101,1860,1860,1860,1860,0
20241015,173900,1085315101,1860,1860,1860,1860,0
20241015,173800,1085315101,1860,1860,1860,1860,0
20241015,173700,1085315101,1860,1860,1860,1860,0
20241015,173600,1085315101,1860,1860,1860,1860,0
20241015,173500,1085315101,1860,1860,1860,1860,0
20241015,173400,1085315101,1860,1860,1860,1860,0
20241015,173300,1085315101,1860,1860,1860,1860,0
20241015,173200,1085315101,1860,1860,1860,1860,0
20241015,173100,1085315101,1860,1860,1860,1860,0
20241015,173000,1085315101,1860,1860,1860,1860,0
20241015,172900,1085315101,1860,1860,1860,1860,0
20241015,172800,1085315101,1860,1860,1860,1860,0
20241015,172700,1085315101,1860,1860,1860,1860,0
20241015,172600,1085315101,1860,1860,1860,1860,0
20241015,172500,1085315101,1860,1860,1860,1860,0
20241015,172400,1085315101,1860,1860,1860,1860,0
20241015,172300,1085315101,1860,1860,1860,1860,0
20241015,172200,1085315101,1860,1860,1860,1860,0
20241015,172100,1085315101,1860,1860,1860,1860,0
20241015,172000,1085315101,1860,1860,1860,1860,0
20241015,171900,1085315101,1860,1860,1860,1860,0
20241015,171800,1085315101,1860,1860,1860,1860,0
20241015,171700,1085315101,1860,1860,1860,1860,9968
20241015,171600,1085315101,1860,1860,1860,1860,0
20241015,171500,1085315101,1860,1860,1860,1860,0
20241015,171400,1085315101,1860,1860,1860,1860,0
20241015,171300,1085315101,1860,1860,1860,1860,0
20241015,171200,1085315101,1860,1860,1860,1860,0
20241015,171100,1085315101,1860,1860,1860,1860,0
20241015,171000,1085315101,1860,1860,1860,1860,0
20241015,170900,1085315101,1860,1860,1860,1860,0
20241015,170800,1085315101,1860,1860,1860,1860,0
20241015,170700,1085315101,1860,1860,1860,1860,0
20241015,170600,1085315101,1860,1860,1860,1860,0
20241015,170500,1085315101,1860,1860,1860,1860,0
20241015,170400,1085315101,1860,1860,1860,1860,0
20241015,170300,1085315101,1860,1860,1860,1860,0
20241015,170200,1085315101,1860,1860,1860,1860,0
20241015,170100,1085315101,1860,1860,1860,1860,0
20241015,170000,1085315101,1860,1860,1860,1860,0
20241015,165900,1085315101,1860,1860,1860,1860,0
20241015,165800,1085315101,1860,1860,1860,1860,0
20241015,165700,1085315101,1860,1860,1860,1860,0
20241015,165600,1085315101,1860,1860,1860,1860,0
20241015,165500,1085315101,1860,1860,1860,1860,0
20241015,165400,1085315101,1860,1860,1860,1860,0
20241015,165300,1085315101,1860,1860,1860,1860,0
20241015,165200,1085315101,1860,1860,1860,1860,0
20241015,165100,1085315101,1860,1860,1860,1860,0
20241015,165000,1085315101,1860,1860,1860,1860,0
20241015,164900,1085315101,1860,1860,1860,1860,0
20241015,164800,1085315101,1860,1860,1860,1860,0
20241015,164700,1085315101,1860,1860,1860,1860,9968
20241015,164600,1085315101,1860,1860,1860,1860,0
20241015,164500,1085315101,1860,1860,1860,1860,0
20241015,164400,1085315101,1860,1860,1860,1860,0
20241015,164300,1085315101,1860,1860,1860,1860,0
20241015,164200,1085315101,1860,1860,1860,1860,0
20241015,164100,1085315101,1860,1860,1860,1860,0
20241015,164000,1085315101,1860,1860,1860,1860,0
20241015,163900,1085315101,1860,1860,1860,1860,0
20241015,163800,1085315101,1860,1860,1860,1860,0
20241015,163700,1085315101,1860,1860,1860,1860,0
20241015,163600,1085315101,1860,1860,1860,1860,0
20241015,163500,1085315101,1860,1860,1860,1860,0
20241015,163400,1085315101,1860,1860,1860,1860,0
20241015,163300,1085315101,1860,1860,1860,1860,0
20241015,163200,1085315101,1860,1860,1860,1860,0
20241015,163100,1085315101,1860,1860,1860,1860,0
20241015,163000,1085315101,1860,1860,1860,1860,0
20241015,162900,1085315101,1860,1860,1860,1860,0
20241015,162800,1085315101,1860,1860,1860,1860,0
20241015,162700,1085315101,1860,1860,1860,1860,0
20241015,162600,1085315101,1860,1860,1860,1860,0
20241015,162500,1085315101,1860,1860,1860,1860,0
20241015,162400,1085315101,1860,1860,1860,1860,0
20241015,162300,1085315101,1860,1860,1860,1860,0
20241015,162200,1085315101,1860,1860,1860,1860,0
20241015,162100,1085315101,1860,1860,1860,1860,0
20241015,162000,1085315101,1860,1860,1860,1860,0
20241015,161900,1085315101,1860,1860,1860,1860,0
20241015,161800,1085315101,1860,1860,1860,1860,0
20241015,161700,1085315101,1860,1860,1860,1860,9968
20241015,161600,1085315101,1860,1860,1860,1860,0
20241015,161500,1085315101,1860,1860,1860,1860,0
20241015,161400,1085315101,1860,1860,1860,1860,0
20241015,161300,1085315101,1860,1860,1860,1860,0
20241015,161200,1085315101,1860,1860,1860,1860,0
20241015,161100,1085315101,1860,1860,1860,1860,0
20241015,161000,1085315101,1860,1860,1860,1860,0
20241015,160900,1085315101,1860,1860,1860,1860,0
20241015,160800,1085315101,1860,1860,1860,1860,0
20241015,160700,1085315101,1860,1860,1860,1860,0
20241015,160600,1085315101,1860,1860,1860,1860,0
20241015,160500,1085315101,1860,1860,1860,1860,0
20241015,160400,1085315101,1860,1860,1860,1860,0
20241015,160300,1085315101,1860,1860,1860,1860,0
20241015,160200,1085315101,1860,1860,1860,1860,0
20241015,160100,1085315101,1860,1860,1860,1860,0
20241015,160000,1085315101,1860,1860,1860,1860,0
20241015,155900,1085315101,1860,1860,1860,1860,0
20241015,155800,1085315101,1860,1860,1860,1860,0
20241015,155700,1085315101,1860,1860,1860,1860,0
20241015,155600,1085315101,1860,1860,1860,1860,0
20241015,155500,1085315101,1860,1860,1860,1860,0
20241015,155400,1085315101,1860,1860,1860,1860,0
20241015,155300,1085315101,1860,1860,1860,1860,0
20241015,155200,1085315101,1860,1860,1860,1860,0
20241015,155100,1085315101,1860,1860,1860,1860,0
20241015,155000,1085315101,1860,1860,1860,1860,0
20241015,154900,1085315101,1860,1860,1860,1860,0
20241015,154800,1085315101,1860,1860,1860,1860,0
20241015,154700,1085315101,1860,1860,1860,1860,9968
20241015,154600,1085315101,1860,1860,1860,1860,0
20241015,154500,1085315101,1860,1860,1860,1860,0
20241015,154400,1085315101,1860,1860,1860,1860,0
20241015,154300,1085315101,1860,1860,1860,1860,0
20241015,154200,1085315101,1860,1860,1860,1860,0
20241015,154100,1085315101,1860,1860,1860,1860,0
20241015,154000,1085315101,1860,1860,1860,1860,0
20241015,153900,1085315101,1860,1860,1860,1860,0
20241015,153800,1085315101,1860,1860,1860,1860,0
20241015,153700,1085315101,1860,1860,1860,1860,0
20241015,153600,1085315101,1860,1860,1860,1860,0
20241015,153500,1085315101,1860,1860,1860,1860,0
20241015,153400,1085315101,1860,1860,1860,1860,0
20241015,153300,1085315101,1860,1860,1860,1860,0
20241015,153200,1085315101,1860,1860,1860,1860,0
20241015,153100,1085315101,1860,1860,1860,1860,0
20241015,153000,1085315101,1860,1860,1860,1860,9968
20241015,152900,1066774621,1861,1861,1861,1861,0
20241015,152800,1066774621,1861,1861,1861,1861,0
20241015,152700,1066774621,1861,1861,1861,1861,0
20241015,152600,1066774621,1861,1861,1861,1861,0
20241015,152500,1066774621,1861,1861,1861,1861,0
20241015,152400,1066774621,1861,1861,1861,1861,0
20241015,152300,1066774621,1861,1861,1861,1861,0
20241015,152200,1066774621,1861,1861,1861,1861,0
20241015,152100,1066774621,1861,1861,1861,1861,0
20241015,152000,1066774621,1861,1861,1861,1861,0
20241015,151900,1066774621,1861,1862,1863,1861,7334
20241015,151800,1053114943,1862,1863,1863,1862,9318
20241015,151700,1035758481,1867,1862,1867,1862,35
20241015,151600,1035693200,1862,1862,1862,1862,377
20241015,151500,1034991226,1862,1867,1868,1862,4593
20241015,151400,1026411852,1867,1867,1867,1862,1256
20241015,151300,1024069920,1868,1866,1868,1861,7385
20241015,151200,1010281913,1868,1868,1868,1868,352
20241015,151100,1009624377,1868,1866,1868,1866,5900
20241015,151000,998609013,1866,1858,1866,1857,23346
20241015,150900,955099495,1862,1859,1862,1859,85
20241015,150800,954941299,1859,1859,1859,1857,1195
20241015,150700,952719980,1861,1859,1861,1859,2537
20241015,150600,948000622,1861,1861,1861,1861,0
20241015,150500,948000622,1861,1861,1861,1854,376
20241015,150400,947300928,1861,1860,1861,1860,5009
20241015,150300,937984156,1860,1855,1861,1851,50633
20241015,150200,844047326,1854,1851,1854,1851,15420
20241015,150100,815466426,1848,1848,1848,1848,0
20241015,150000,815466426,1848,1851,1851,1848,311
20241015,145900,814891068,1852,1852,1852,1852,0
20241015,145800,814891068,1852,1852,1852,1852,0
20241015,145700,814891068,1852,1852,1852,1852,0
20241015,145600,814891068,1852,1852,1852,1852,0
20241015,145500,814891068,1852,1852,1852,1852,0
20241015,145400,814891068,1852,1852,1852,1852,0
20241015,145300,814891068,1852,1852,1852,1852,3
20241015,145200,814885512,1845,1845,1845,1845,0
20241015,145100,814885512,1845,1845,1845,1845,0
20241015,145000,814885512,1845,1845,1845,1845,700
20241015,144900,813594012,1845,1851,1851,1845,1020
20241015,144800,811711297,1845,1845,1845,1845,0
20241015,144700,811711297,1845,1845,1845,1845,0
20241015,144600,811711297,1845,1845,1845,1845,0
20241015,144500,811711297,1845,1845,1845,1845,0
20241015,144400,811711297,1845,1846,1846,1845,561
20241015,144300,810675892,1845,1849,1851,1845,895
20241015,144200,809023441,1850,1850,1850,1850,2
20241015,144100,809019741,1846,1846,1846,1846,0
20241015,144000,809019741,1846,1846,1846,1846,0
20241015,143900,809019741,1846,1846,1846,1846,68
20241015,143800,808894213,1850,1850,1850,1850,2
20241015,143700,808890513,1846,1846,1846,1846,80
20241015,143600,808742833,1850,1850,1850,1850,4
20241015,143500,808735433,1846,1846,1846,1846,570
20241015,143400,807683213,1850,1850,1850,1850,1
20241015,143300,807681363,1850,1850,1850,1850,0
20241015,143200,807681363,1850,1846,1850,1845,32
20241015,143100,807622300,1847,1847,1847,1847,1
20241015,143000,807620453,1850,1850,1850,1850,167
20241015,142900,807311503,1852,1853,1854,1852,634
20241015,142800,806136848,1850,1850,1850,1850,521
20241015,142700,805172998,1856,1856,1856,1856,0
20241015,142600,805172998,1856,1856,1856,1856,0
20241015,142500,805172998,1856,1856,1856,1856,3
20241015,142400,805167430,1856,1856,1856,1856,3
20241015,142300,805161862,1856,1857,1857,1855,2246
20241015,142200,800993397,1857,1853,1857,1853,1957
20241015,142100,797362005,1853,1853,1853,1853,0
20241015,142000,797362005,1853,1846,1853,1846,48345
20241015,141900,707938704,1846,1846,1846,1846,125
20241015,141800,707707954,1846,1843,1846,1840,5883
20241015,141700,696879872,1846,1845,1846,1843,416
20241015,141600,696112376,1841,1844,1844,1841,1000
20241015,141500,694270773,1844,1844,1844,1844,486
20241015,141400,693374589,1844,1843,1844,1843,8013
20241015,141300,678606617,1840,1840,1840,1840,0
20241015,141200,678606617,1840,1843,1843,1840,1006
20241015,141100,676754871,1843,1843,1843,1843,607
20241015,141000,675636170,1843,1843,1843,1843,202
20241015,140900,675263884,1843,1842,1843,1842,205
20241015,140800,674886142,1841,1841,1841,1841,427
20241015,140700,674100035,1841,1841,1841,1841,1
20241015,140600,674098194,1840,1840,1840,1840,428
20241015,140500,673310674,1840,1840,1840,1840,0
20241015,140400,673310674,1840,1840,1840,1840,398
20241015,140300,672578354,1840,1840,1840,1840,70
20241015,140200,672449554,1841,1841,1841,1841,34
20241015,140100,672386960,1841,1841,1841,1841,0
20241015,140000,672386960,1841,1841,1841,1841,0
20241015,135900,672386960,1841,1841,1841,1841,5
20241015,135800,672377755,1841,1841,1841,1841,0
20241015,135700,672377755,1841,1842,1842,1841,1312
20241015,135600,669961777,1842,1842,1842,1842,482
20241015,135500,669073933,1843,1843,1843,1843,0
20241015,135400,669073933,1843,1843,1843,1843,0
20241015,135300,669073933,1843,1843,1843,1843,0
20241015,135200,669073933,1843,1843,1843,1843,0
20241015,135100,669073933,1843,1843,1843,1843,0
20241015,135000,669073933,1843,1843,1843,1843,4
20241015,134900,669066561,1836,1836,1836,1836,112
20241015,134800,668860929,1836,1836,1836,1836,1
20241015,134700,668859093,1843,1843,1843,1843,1000
20241015,134600,667016093,1843,1843,1843,1843,791
20241015,134500,665558280,1843,1843,1843,1843,0
20241015,134400,665558280,1843,1843,1843,1843,0
20241015,134300,665558280,1843,1834,1843,1834,5125
20241015,134200,656157240,1834,1834,1834,1834,233
20241015,134100,655729918,1835,1835,1835,1835,165
20241015,134000,655427143,1834,1834,1834,1834,0
20241015,133900,655427143,1834,1836,1836,1834,1688
20241015,133800,652329653,1836,1836,1836,1836,0
20241015,133700,652329653,1836,1836,1836,1836,64
20241015,133600,652212149,1836,1836,1836,1836,0
20241015,133500,652212149,1836,1836,1836,1836,0
20241015,133400,652212149,1836,1836,1836,1836,234
20241015,133300,651782525,1836,1836,1836,1836,0
20241015,133200,651782525,1836,1836,1836,1836,1936
20241015,133100,648228029,1844,1844,1844,1844,0
20241015,133000,648228029,1844,1844,1844,1844,0
20241015,132900,648228029,1844,1844,1844,1844,0
20241015,132800,648228029,1844,1844,1844,1844,0
20241015,132700,648228029,1844,1838,1844,1838,1092
20241015,132600,646220909,1844,1844,1844,1844,0
20241015,132500,646220909,1844,1844,1844,1844,6
20241015,132400,646209845,1835,1835,1835,1835,0
20241015,132300,646209845,1835,1840,1840,1835,736
20241015,132200,644857555,1845,1845,1845,1845,0
20241015,132100,644857555,1845,1845,1845,1845,0
20241015,132000,644857555,1845,1845,1845,1845,0
20241015,131900,644857555,1845,1845,1845,1845,0
20241015,131800,644857555,1845,1845,1845,1845,286
20241015,131700,644329885,1845,1845,1845,1845,0
20241015,131600,644329885,1845,1847,1847,1845,344
20241015,131500,643694805,1848,1848,1848,1848,0
20241015,131400,643694805,1848,1848,1848,1848,0
20241015,131300,643694805,1848,1848,1848,1848,0
20241015,131200,643694805,1848,1848,1848,1848,0
20241015,131100,643694805,1848,1848,1848,1848,0
20241015,131000,643694805,1848,1848,1848,1848,0
20241015,130900,643694805,1848,1848,1848,1848,10
20241015,130800,643676325,1845,1845,1845,1845,1000
20241015,130700,641831325,1840,1840,1840,1840,0
20241015,130600,641831325,1840,1840,1840,1840,926
20241015,130500,640127485,1845,1845,1845,1845,1
20241015,130400,640125640,1847,1847,1847,1847,0
20241015,130300,640125640,1847,1846,1847,1846,4000
20241015,130200,632738640,1845,1845,1845,1845,2000
20241015,130100,629048640,1845,1845,1845,1845,0
20241015,130000,629048640,1845,1845,1845,1845,176
20241015,125900,628723920,1845,1845,1845,1845,0
20241015,125800,628723920,1845,1845,1845,1845,1007
20241015,125700,626866005,1848,1848,1848,1848,0
20241015,125600,626866005,1848,1848,1848,1848,0
20241015,125500,626866005,1848,1848,1848,1848,1
20241015,125400,626864157,1848,1848,1848,1848,5
20241015,125300,626854917,1834,1841,1841,1834,4100
20241015,125200,619322571,1849,1847,1849,1847,65
20241015,125100,619202506,1847,1847,1847,1847,0
20241015,125000,619202506,1847,1847,1847,1847,0
20241015,124900,619202506,1847,1840,1847,1840,1293
20241015,124800,616823344,1840,1840,1840,1840,0
20241015,124700,616823344,1840,1841,1841,1840,540
20241015,124600,615829544,1841,1841,1841,1841,660
20241015,124500,614614484,1847,1847,1847,1847,0
20241015,124400,614614484,1847,1848,1848,1847,577
20241015,124300,613548755,1848,1848,1848,1848,360
20241015,124200,612883475,1848,1849,1849,1848,186
20241015,124100,612539741,1849,1849,1849,1849,2
20241015,124000,612536043,1850,1848,1850,1848,2191
20241015,123900,608485548,1848,1848,1848,1848,312
20241015,123800,607908972,1847,1847,1847,1844,1612
20241015,123700,604931944,1846,1847,1849,1846,549
20241015,123600,603918465,1846,1850,1850,1845,3281
20241015,123500,597864400,1850,1850,1850,1850,0
20241015,123400,597864400,1850,1846,1850,1846,11843
20241015,123300,575972412,1845,1845,1845,1845,1
20241015,123200,575970567,1846,1846,1846,1846,0
20241015,123100,575970567,1846,1846,1846,1846,6
20241015,123000,575959491,1847,1847,1847,1847,0
20241015,122900,575959491,1847,1847,1847,1847,53
20241015,122800,575861600,1847,1847,1847,1847,0
20241015,122700,575861600,1847,1847,1847,1847,1
20241015,122600,575859753,1847,1841,1847,1841,1477
20241015,122500,573132339,1843,1843,1843,1843,20
20241015,122400,573095479,1842,1843,1843,1841,60
20241015,122300,572984959,1848,1848,1848,1848,21
20241015,122200,572946151,1846,1846,1846,1846,852
20241015,122100,571373359,1836,1846,1846,1836,6208
20241015,122000,559923081,1848,1848,1848,1848,0
20241015,121900,559923081,1848,1840,1848,1836,2309
20241015,121800,555664321,1845,1844,1845,1844,3278
20241015,121700,549617467,1839,1839,1839,1839,50
20241015,121600,549525517,1843,1843,1843,1843,0
20241015,121500,549525517,1843,1843,1843,1843,656
20241015,121400,548316509,1843,1838,1843,1838,275
20241015,121300,547811039,1838,1838,1838,1838,0
20241015,121200,547811039,1838,1838,1838,1838,0
20241015,121100,547811039,1838,1841,1841,1838,12
20241015,121000,547788977,1842,1842,1842,1842,0
20241015,120900,547788977,1842,1842,1842,1842,895
20241015,120800,546140387,1844,1844,1844,1844,0
20241015,120700,546140387,1844,1844,1844,1844,0
20241015,120600,546140387,1844,1844,1844,1844,10
20241015,120500,546121947,1844,1844,1844,1844,1116
20241015,120400,544064043,1844,1844,1844,1844,14
20241015,120300,544038227,1843,1843,1843,1843,565
20241015,120200,542996932,1844,1844,1844,1844,0
20241015,120100,542996932,1844,1844,1844,1844,23
20241015,120000,542954520,1843,1843,1843,1843,0
20241015,115900,542954520,1843,1843,1843,1843,0
20241015,115800,542954520,1843,1842,1843,1841,4522
20241015,115700,534627256,1842,1840,1842,1840,14
20241015,115600,534601472,1832,1839,1839,1832,899
20241015,115500,532954496,1840,1840,1840,1840,0
20241015,115400,532954496,1840,1840,1840,1840,0
20241015,115300,532954496,1840,1834,1840,1834,4415
20241015,115200,524849896,1840,1840,1840,1840,0
20241015,115100,524849896,1840,1840,1842,1840,2243
20241015,115000,520722486,1842,1837,1842,1837,5089
20241015,114900,511357759,1838,1836,1838,1836,3705
20241015,114800,504550243,1837,1837,1837,1837,0
20241015,114700,504550243,1837,1837,1837,1837,0
20241015,114600,504550243,1837,1837,1837,1837,0
20241015,114500,504550243,1837,1837,1837,1837,0
20241015,114400,504550243,1837,1837,1837,1837,0
20241015,114300,504550243,1837,1837,1837,1837,331
20241015,114200,503942196,1838,1838,1838,1838,300
20241015,114100,503390796,1838,1834,1840,1834,24936
20241015,114000,457571530,1834,1834,1834,1834,990
20241015,113900,455755870,1834,1834,1834,1834,0
20241015,113800,455755870,1834,1834,1834,1834,0
20241015,113700,455755870,1834,1833,1834,1833,4118
20241015,113600,448207572,1833,1831,1836,1831,25349
20241015,113500,401764326,1832,1832,1832,1832,0
20241015,113400,401764326,1832,1832,1832,1832,150
20241015,113300,401489526,1832,1832,1832,1832,0
20241015,113200,401489526,1832,1832,1832,1832,0
20241015,113100,401489526,1832,1832,1832,1832,0
20241015,113000,401489526,1832,1830,1833,1830,4943
20241015,112900,392432857,1830,1830,1830,1830,1244
20241015,112800,390156337,1825,1825,1825,1825,0
20241015,112700,390156337,1825,1825,1825,1825,660
20241015,112600,388951837,1832,1832,1832,1832,68
20241015,112500,388827261,1832,1832,1832,1832,0
20241015,112400,388827261,1832,1830,1832,1830,6052
20241015,112300,377741997,1832,1832,1832,1832,0
20241015,112200,377741997,1832,1832,1832,1832,0
20241015,112100,377741997,1832,1832,1832,1832,0
20241015,112000,377741997,1832,1827,1832,1826,521
20241015,111900,376790170,1827,1829,1829,1827,92
20241015,111800,376621954,1829,1829,1829,1829,0
20241015,111700,376621954,1829,1830,1830,1829,10
20241015,111600,376603663,1830,1832,1832,1830,356
20241015,111500,375951619,1832,1831,1832,1831,759
20241015,111400,374561641,1828,1828,1828,1828,0
20241015,111300,374561641,1828,1828,1828,1828,942
20241015,111200,372839665,1828,1828,1828,1828,0
20241015,111100,372839665,1828,1828,1828,1828,29
20241015,111000,372786653,1828,1828,1828,1828,0
20241015,110900,372786653,1828,1828,1828,1828,400
20241015,110800,372055453,1828,1828,1829,1828,836
20241015,110700,370526980,1822,1822,1822,1822,10
20241015,110600,370508760,1828,1828,1829,1828,1450
20241015,110500,367857775,1828,1827,1828,1827,1100
20241015,110400,365847075,1821,1821,1821,1821,0
20241015,110300,365847075,1821,1821,1821,1821,0
20241015,110200,365847075,1821,1821,1821,1821,0
20241015,110100,365847075,1821,1821,1821,1821,1
20241015,110000,365845254,1828,1828,1828,1828,867
20241015,105900,364260378,1824,1824,1824,1824,226
20241015,105800,363848154,1824,1824,1824,1824,0
20241015,105700,363848154,1824,1824,1824,1824,0
20241015,105600,363848154,1824,1824,1824,1824,83
20241015,105500,363696762,1824,1824,1824,1824,1520
20241015,105400,360924282,1829,1829,1829,1829,0
20241015,105300,360924282,1829,1829,1829,1829,0
20241015,105200,360924282,1829,1827,1829,1827,4472
20241015,105100,352746291,1828,1828,1828,1828,0
20241015,105000,352746291,1828,1828,1828,1828,100
20241015,104900,352563491,1812,1812,1812,1812,0
20241015,104800,352563491,1812,1812,1812,1812,0
20241015,104700,352563491,1812,1830,1830,1812,8206
20241015,104600,337693908,1815,1823,1823,1815,9953
20241015,104500,319589965,1833,1832,1834,1832,321
20241015,104400,319001564,1831,1830,1831,1830,5421
20241015,104300,309078909,1830,1830,1830,1830,13
20241015,104200,309055119,1822,1828,1830,1822,738
20241015,104100,307705231,1827,1826,1827,1820,1703
20241015,104000,304595582,1825,1825,1825,1825,491
20241015,103900,303699507,1825,1824,1825,1824,944
20241015,103800,301976837,1824,1823,1824,1822,3006
20241015,103700,296495515,1822,1822,1822,1822,0
20241015,103600,296495515,1822,1821,1822,1821,1203
20241015,103500,294303849,1821,1819,1821,1819,5656
20241015,103400,284009629,1819,1818,1819,1818,2410
20241015,103300,279626471,1819,1819,1819,1819,0
20241015,103200,279626471,1819,1819,1819,1819,0
20241015,103100,279626471,1819,1807,1819,1806,2305
20241015,103000,275463347,1807,1810,1819,1807,1605
20241015,102900,272562314,1819,1819,1819,1819,0
20241015,102800,272562314,1819,1819,1819,1819,1000
20241015,102700,270743314,1810,1810,1810,1810,1
20241015,102600,270741504,1810,1810,1810,1810,0
20241015,102500,270741504,1810,1810,1810,1810,10
20241015,102400,270723404,1820,1820,1820,1820,3
20241015,102300,270717944,1819,1810,1819,1805,5865
20241015,102200,260117738,1820,1820,1820,1820,1
20241015,102100,260115918,1817,1820,1820,1817,5
20241015,102000,260106821,1810,1810,1810,1810,0
20241015,101900,260106821,1810,1820,1820,1810,1603
20241015,101800,257189431,1820,1820,1820,1820,0
20241015,101700,257189431,1820,1820,1820,1820,0
20241015,101600,257189431,1820,1820,1820,1820,5
20241015,101500,257180331,1810,1810,1810,1810,1
20241015,101400,257178521,1820,1819,1820,1819,3599
20241015,101300,250630638,1819,1819,1819,1819,0
20241015,101200,250630638,1819,1819,1819,1819,0
20241015,101100,250630638,1819,1819,1819,1819,0
20241015,101000,250630638,1819,1819,1819,1819,1
20241015,100900,250628819,1819,1818,1819,1818,1019
20241015,100800,248776256,1806,1806,1806,1806,200
20241015,100700,248415056,1818,1818,1818,1818,4
20241015,100600,248407784,1817,1816,1817,1816,2176
20241015,100500,244454980,1816,1816,1816,1816,1
20241015,100400,244453164,1816,1816,1816,1816,0
20241015,100300,244453164,1816,1814,1816,1814,601
20241015,100200,243362646,1814,1817,1817,1805,10215
20241015,100100,224923596,1817,1816,1817,1816,901
20241015,100000,223287379,1815,1812,1815,1812,3325
20241015,095900,217255388,1802,1802,1802,1802,500
20241015,095800,216354388,1812,1812,1812,1812,2
20241015,095700,216350764,1802,1803,1812,1802,5096
20241015,095600,207166998,1809,1809,1809,1809,234
20241015,095500,206743692,1800,1806,1806,1800,3543
20241015,095400,200362123,1814,1814,1814,1814,0
20241015,095300,200362123,1814,1815,1815,1814,14
20241015,095200,200336725,1815,1805,1815,1800,63511
20241015,095100,85992223,1815,1805,1815,1805,14
20241015,095000,85966833,1816,1807,1816,1805,1689
20241015,094900,82916798,1816,1816,1816,1816,0
20241015,094800,82916798,1816,1816,1816,1816,0
20241015,094700,82916798,1816,1816,1816,1816,0
20241015,094600,82916798,1816,1816,1816,1816,2
20241015,094500,82913166,1816,1809,1816,1807,411
20241015,094400,82170423,1819,1819,1819,1819,0
20241015,094300,82170423,1819,1819,1819,1819,3
20241015,094200,82164966,1819,1819,1819,1819,0
20241015,094100,82164966,1819,1820,1820,1819,14
20241015,094000,82139496,1820,1820,1820,1820,0
20241015,093900,82139496,1820,1820,1820,1809,3
20241015,093800,82134047,1821,1821,1821,1821,0
20241015,093700,82134047,1821,1821,1821,1821,0
20241015,093600,82134047,1821,1821,1821,1821,0
20241015,093500,82134047,1821,1821,1821,1821,0
20241015,093400,82134047,1821,1821,1821,1821,0
20241015,093300,82134047,1821,1821,1821,1821,0
20241015,093200,82134047,1821,1821,1821,1821,0
20241015,093100,82134047,1821,1821,1821,1821,0
20241015,093000,82134047,1821,1821,1821,1821,0
20241015,092900,82134047,1821,1821,1821,1821,4
20241015,092800,82126763,1821,1821,1821,1821,0
20241015,092700,82126763,1821,1821,1821,1821,0
20241015,092600,82126763,1821,1821,1821,1821,0
20241015,092500,82126763,1821,1822,1822,1821,1802
20241015,092400,78844519,1822,1822,1822,1822,46
20241015,092300,78760707,1804,1804,1804,1804,0
20241015,092200,78760707,1804,1804,1804,1804,2705
20241015,092100,73880887,1806,1806,1806,1806,2
20241015,092000,73877275,1823,1809,1823,1801,414
20241015,091900,73128857,1810,1810,1810,1810,1
20241015,091800,73127047,1809,1800,1809,1799,16684
20241015,091700,43080750,1800,1803,1803,1800,600
20241015,091600,42000650,1810,1810,1810,1810,422
20241015,091500,41236830,1810,1810,1810,1810,353
20241015,091400,40597900,1812,1818,1820,1810,9820
20241015,091300,22792003,1818,1818,1818,1818,0
20241015,091200,22792003,1818,1818,1818,1818,0
20241015,091100,22792003,1818,1817,1818,1817,1299
20241015,091000,20431421,1817,1817,1817,1817,0
20241015,090900,20431421,1817,1816,1817,1816,10000
20241015,090800,2261431,1817,1816,1817,1816,2
20241015,090700,2257798,1817,1801,1817,1799,303
20241015,090600,1712400,1801,1801,1801,1801,30
20241015,090500,1658370,1818,1805,1818,1800,501
20241015,090400,754806,1819,1819,1819,1819,0
20241015,090300,754806,1819,1819,1819,1819,10
20241015,090200,736616,1820,1820,1820,1820,0
20241015,090100,736616,1820,1820,1820,1820,0
20241015,090000,736616,1820,1820,1820,1812,406