stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,185200,12925998,436,436,436,436,4596
20241014,185100,12925998,436,436,436,436,0
20241014,185000,12925998,436,436,436,436,0
20241014,184900,12925998,436,436,436,436,0
20241014,184800,12925998,436,436,436,436,0
20241014,184700,12925998,436,436,436,436,0
20241014,184600,12925998,436,436,436,436,0
20241014,184500,12925998,436,436,436,436,0
20241014,184400,12925998,436,436,436,436,0
20241014,184300,12925998,436,436,436,436,0
20241014,184200,12925998,436,436,436,436,0
20241014,184100,12925998,436,436,436,436,0
20241014,184000,12925998,436,436,436,436,0
20241014,183900,12925998,436,436,436,436,0
20241014,183800,12925998,436,436,436,436,0
20241014,183700,12925998,436,436,436,436,0
20241014,183600,12925998,436,436,436,436,0
20241014,183500,12925998,436,436,436,436,0
20241014,183400,12925998,436,436,436,436,0
20241014,183300,12925998,436,436,436,436,0
20241014,183200,12925998,436,436,436,436,0
20241014,183100,12925998,436,436,436,436,0
20241014,183000,12925998,436,436,436,436,0
20241014,182900,12925998,436,436,436,436,0
20241014,182800,12925998,436,436,436,436,0
20241014,182700,12925998,436,436,436,436,0
20241014,182600,12925998,436,436,436,436,0
20241014,182500,12925998,436,436,436,436,0
20241014,182400,12925998,436,436,436,436,0
20241014,182300,12925998,436,436,436,436,0
20241014,182200,12925998,436,436,436,436,4596
20241014,182100,12925998,436,436,436,436,0
20241014,182000,12925998,436,436,436,436,0
20241014,181900,12925998,436,436,436,436,0
20241014,181800,12925998,436,436,436,436,0
20241014,181700,12925998,436,436,436,436,0
20241014,181600,12925998,436,436,436,436,0
20241014,181500,12925998,436,436,436,436,0
20241014,181400,12925998,436,436,436,436,0
20241014,181300,12925998,436,436,436,436,0
20241014,181200,12925998,436,436,436,436,0
20241014,181100,12925998,436,436,436,436,0
20241014,181000,12925998,436,436,436,436,0
20241014,180900,12925998,436,436,436,436,0
20241014,180800,12925998,436,436,436,436,0
20241014,180700,12925998,436,436,436,436,0
20241014,180600,12925998,436,436,436,436,0
20241014,180500,12925998,436,436,436,436,0
20241014,180400,12925998,436,436,436,436,0
20241014,180300,12925998,436,436,436,436,0
20241014,180200,12925998,436,436,436,436,0
20241014,180100,12925998,436,436,436,436,0
20241014,180000,12925998,436,436,436,436,0
20241014,175900,12925998,436,436,436,436,0
20241014,175800,12925998,436,436,436,436,0
20241014,175700,12925998,436,436,436,436,0
20241014,175600,12925998,436,436,436,436,0
20241014,175500,12925998,436,436,436,436,0
20241014,175400,12925998,436,436,436,436,0
20241014,175300,12925998,436,436,436,436,0
20241014,175200,12925998,436,436,436,436,4596
20241014,175100,12925998,436,436,436,436,0
20241014,175000,12925998,436,436,436,436,0
20241014,174900,12925998,436,436,436,436,0
20241014,174800,12925998,436,436,436,436,0
20241014,174700,12925998,436,436,436,436,0
20241014,174600,12925998,436,436,436,436,0
20241014,174500,12925998,436,436,436,436,0
20241014,174400,12925998,436,436,436,436,0
20241014,174300,12925998,436,436,436,436,0
20241014,174200,12925998,436,436,436,436,0
20241014,174100,12925998,436,436,436,436,0
20241014,174000,12925998,436,436,436,436,0
20241014,173900,12925998,436,436,436,436,0
20241014,173800,12925998,436,436,436,436,0
20241014,173700,12925998,436,436,436,436,0
20241014,173600,12925998,436,436,436,436,0
20241014,173500,12925998,436,436,436,436,0
20241014,173400,12925998,436,436,436,436,0
20241014,173300,12925998,436,436,436,436,0
20241014,173200,12925998,436,436,436,436,0
20241014,173100,12925998,436,436,436,436,0
20241014,173000,12925998,436,436,436,436,0
20241014,172900,12925998,436,436,436,436,0
20241014,172800,12925998,436,436,436,436,0
20241014,172700,12925998,436,436,436,436,0
20241014,172600,12925998,436,436,436,436,0
20241014,172500,12925998,436,436,436,436,0
20241014,172400,12925998,436,436,436,436,0
20241014,172300,12925998,436,436,436,436,0
20241014,172200,12925998,436,436,436,436,4596
20241014,172100,12925998,436,436,436,436,0
20241014,172000,12925998,436,436,436,436,0
20241014,171900,12925998,436,436,436,436,0
20241014,171800,12925998,436,436,436,436,0
20241014,171700,12925998,436,436,436,436,0
20241014,171600,12925998,436,436,436,436,0
20241014,171500,12925998,436,436,436,436,0
20241014,171400,12925998,436,436,436,436,0
20241014,171300,12925998,436,436,436,436,0
20241014,171200,12925998,436,436,436,436,0
20241014,171100,12925998,436,436,436,436,0
20241014,171000,12925998,436,436,436,436,0
20241014,170900,12925998,436,436,436,436,0
20241014,170800,12925998,436,436,436,436,0
20241014,170700,12925998,436,436,436,436,0
20241014,170600,12925998,436,436,436,436,0
20241014,170500,12925998,436,436,436,436,0
20241014,170400,12925998,436,436,436,436,0
20241014,170300,12925998,436,436,436,436,0
20241014,170200,12925998,436,436,436,436,0
20241014,170100,12925998,436,436,436,436,0
20241014,170000,12925998,436,436,436,436,0
20241014,165900,12925998,436,436,436,436,0
20241014,165800,12925998,436,436,436,436,0
20241014,165700,12925998,436,436,436,436,0
20241014,165600,12925998,436,436,436,436,0
20241014,165500,12925998,436,436,436,436,0
20241014,165400,12925998,436,436,436,436,0
20241014,165300,12925998,436,436,436,436,0
20241014,165200,12925998,436,436,436,436,4596
20241014,165100,12925998,436,436,436,436,0
20241014,165000,12925998,436,436,436,436,0
20241014,164900,12925998,436,436,436,436,0
20241014,164800,12925998,436,436,436,436,0
20241014,164700,12925998,436,436,436,436,0
20241014,164600,12925998,436,436,436,436,0
20241014,164500,12925998,436,436,436,436,0
20241014,164400,12925998,436,436,436,436,0
20241014,164300,12925998,436,436,436,436,0
20241014,164200,12925998,436,436,436,436,0
20241014,164100,12925998,436,436,436,436,0
20241014,164000,12925998,436,436,436,436,0
20241014,163900,12925998,436,436,436,436,0
20241014,163800,12925998,436,436,436,436,0
20241014,163700,12925998,436,436,436,436,0
20241014,163600,12925998,436,436,436,436,0
20241014,163500,12925998,436,436,436,436,0
20241014,163400,12925998,436,436,436,436,0
20241014,163300,12925998,436,436,436,436,0
20241014,163200,12925998,436,436,436,436,0
20241014,163100,12925998,436,436,436,436,0
20241014,163000,12925998,436,436,436,436,0
20241014,162900,12925998,436,436,436,436,0
20241014,162800,12925998,436,436,436,436,0
20241014,162700,12925998,436,436,436,436,0
20241014,162600,12925998,436,436,436,436,0
20241014,162500,12925998,436,436,436,436,0
20241014,162400,12925998,436,436,436,436,0
20241014,162300,12925998,436,436,436,436,0
20241014,162200,12925998,436,436,436,436,4596
20241014,162100,12925998,436,436,436,436,0
20241014,162000,12925998,436,436,436,436,0
20241014,161900,12925998,436,436,436,436,0
20241014,161800,12925998,436,436,436,436,0
20241014,161700,12925998,436,436,436,436,0
20241014,161600,12925998,436,436,436,436,0
20241014,161500,12925998,436,436,436,436,0
20241014,161400,12925998,436,436,436,436,0
20241014,161300,12925998,436,436,436,436,0
20241014,161200,12925998,436,436,436,436,0
20241014,161100,12925998,436,436,436,436,0
20241014,161000,12925998,436,436,436,436,0
20241014,160900,12925998,436,436,436,436,0
20241014,160800,12925998,436,436,436,436,0
20241014,160700,12925998,436,436,436,436,0
20241014,160600,12925998,436,436,436,436,0
20241014,160500,12925998,436,436,436,436,0
20241014,160400,12925998,436,436,436,436,0
20241014,160300,12925998,436,436,436,436,0
20241014,160200,12925998,436,436,436,436,0
20241014,160100,12925998,436,436,436,436,0
20241014,160000,12925998,436,436,436,436,0
20241014,155900,12925998,436,436,436,436,0
20241014,155800,12925998,436,436,436,436,0
20241014,155700,12925998,436,436,436,436,0
20241014,155600,12925998,436,436,436,436,0
20241014,155500,12925998,436,436,436,436,0
20241014,155400,12925998,436,436,436,436,0
20241014,155300,12925998,436,436,436,436,0
20241014,155200,12925998,436,436,436,436,4596
20241014,155100,12925998,436,436,436,436,0
20241014,155000,12925998,436,436,436,436,0
20241014,154900,12925998,436,436,436,436,0
20241014,154800,12925998,436,436,436,436,0
20241014,154700,12925998,436,436,436,436,0
20241014,154600,12925998,436,436,436,436,0
20241014,154500,12925998,436,436,436,436,0
20241014,154400,12925998,436,436,436,436,0
20241014,154300,12925998,436,436,436,436,0
20241014,154200,12925998,436,436,436,436,0
20241014,154100,12925998,436,436,436,436,0
20241014,154000,12925998,436,436,436,436,0
20241014,153900,12925998,436,436,436,436,0
20241014,153800,12925998,436,436,436,436,0
20241014,153700,12925998,436,436,436,436,0
20241014,153600,12925998,436,436,436,436,0
20241014,153500,12925998,436,436,436,436,0
20241014,153400,12925998,436,436,436,436,0
20241014,153300,12925998,436,436,436,436,0
20241014,153200,12925998,436,436,436,436,0
20241014,153100,12925998,436,436,436,436,0
20241014,153000,12925998,436,436,436,436,4596
20241014,152900,10922142,440,440,440,440,0
20241014,152800,10922142,440,440,440,440,0
20241014,152700,10922142,440,440,440,440,0
20241014,152600,10922142,440,440,440,440,0
20241014,152500,10922142,440,440,440,440,0
20241014,152400,10922142,440,440,440,440,0
20241014,152300,10922142,440,440,440,440,0
20241014,152200,10922142,440,440,440,440,0
20241014,152100,10922142,440,440,440,440,0
20241014,152000,10922142,440,440,440,440,0
20241014,151900,10922142,440,440,440,440,0
20241014,151800,10922142,440,440,440,440,0
20241014,151700,10922142,440,440,440,440,0
20241014,151600,10922142,440,440,440,440,0
20241014,151500,10922142,440,440,440,440,0
20241014,151400,10922142,440,440,440,440,0
20241014,151300,10922142,440,440,440,440,0
20241014,151200,10922142,440,440,440,440,0
20241014,151100,10922142,440,440,440,440,0
20241014,151000,10922142,440,440,440,440,0
20241014,150900,10922142,440,440,440,440,0
20241014,150800,10922142,440,440,440,440,0
20241014,150700,10922142,440,440,440,440,0
20241014,150600,10922142,440,440,440,440,0
20241014,150500,10922142,440,440,440,440,1
20241014,150400,10921702,440,440,440,440,0
20241014,150300,10921702,440,440,440,440,0
20241014,150200,10921702,440,440,440,440,0
20241014,150100,10921702,440,440,440,440,0
20241014,150000,10921702,440,440,440,440,0
20241014,145900,10921702,440,440,440,440,0
20241014,145800,10921702,440,440,440,440,0
20241014,145700,10921702,440,440,440,440,0
20241014,145600,10921702,440,440,440,440,11
20241014,145500,10916862,439,439,439,439,0
20241014,145400,10916862,439,439,439,439,162
20241014,145300,10845744,439,439,439,439,0
20241014,145200,10845744,439,439,439,439,0
20241014,145100,10845744,439,439,439,439,1
20241014,145000,10845305,439,439,439,439,0
20241014,144900,10845305,439,439,439,439,2
20241014,144800,10844427,439,439,439,439,30
20241014,144700,10831257,439,439,439,439,0
20241014,144600,10831257,439,439,439,439,0
20241014,144500,10831257,439,439,439,439,0
20241014,144400,10831257,439,439,439,439,200
20241014,144300,10743457,439,439,439,439,1
20241014,144200,10743018,440,440,440,440,0
20241014,144100,10743018,440,440,440,440,0
20241014,144000,10743018,440,440,441,440,1126
20241014,143900,10247577,440,439,440,439,3875
20241014,143800,8543033,439,439,439,439,0
20241014,143700,8543033,439,439,439,439,0
20241014,143600,8543033,439,439,439,439,1
20241014,143500,8542594,439,439,439,439,0
20241014,143400,8542594,439,439,439,439,0
20241014,143300,8542594,439,439,439,439,0
20241014,143200,8542594,439,439,439,439,0
20241014,143100,8542594,439,438,439,438,6
20241014,143000,8539961,438,438,438,438,0
20241014,142900,8539961,438,439,439,438,56
20241014,142800,8515382,439,439,439,439,5
20241014,142700,8513187,438,438,438,438,0
20241014,142600,8513187,438,438,438,438,45
20241014,142500,8493477,439,439,439,439,0
20241014,142400,8493477,439,439,439,439,1
20241014,142300,8493038,439,439,439,439,0
20241014,142200,8493038,439,439,439,439,0
20241014,142100,8493038,439,438,439,438,517
20241014,142000,8266591,440,440,440,440,0
20241014,141900,8266591,440,440,440,440,0
20241014,141800,8266591,440,440,440,440,0
20241014,141700,8266591,440,440,440,440,1
20241014,141600,8266151,440,440,440,440,0
20241014,141500,8266151,440,440,440,440,0
20241014,141400,8266151,440,440,440,440,0
20241014,141300,8266151,440,440,440,440,1
20241014,141200,8265711,440,440,440,440,0
20241014,141100,8265711,440,440,440,440,0
20241014,141000,8265711,440,440,440,440,0
20241014,140900,8265711,440,440,440,440,0
20241014,140800,8265711,440,440,440,440,0
20241014,140700,8265711,440,440,440,440,1
20241014,140600,8265271,440,440,440,440,5
20241014,140500,8263071,440,440,440,440,0
20241014,140400,8263071,440,440,440,440,5
20241014,140300,8260871,438,440,440,438,24
20241014,140200,8250349,438,438,438,438,30
20241014,140100,8237209,440,440,440,440,0
20241014,140000,8237209,440,438,440,438,151
20241014,135900,8171069,438,438,438,438,147
20241014,135800,8106683,440,440,440,440,0
20241014,135700,8106683,440,440,440,440,0
20241014,135600,8106683,440,440,440,440,196
20241014,135500,8020443,440,440,440,440,1
20241014,135400,8020003,439,439,439,439,0
20241014,135300,8020003,439,439,439,439,0
20241014,135200,8020003,439,439,439,439,0
20241014,135100,8020003,439,439,439,439,0
20241014,135000,8020003,439,439,439,439,4
20241014,134900,8018247,440,440,440,440,0
20241014,134800,8018247,440,440,440,440,0
20241014,134700,8018247,440,440,440,440,1
20241014,134600,8017807,440,440,440,440,0
20241014,134500,8017807,440,440,440,440,0
20241014,134400,8017807,440,440,440,440,0
20241014,134300,8017807,440,440,440,440,0
20241014,134200,8017807,440,440,440,440,0
20241014,134100,8017807,440,440,440,440,1
20241014,134000,8017367,438,438,438,438,0
20241014,133900,8017367,438,438,438,438,170
20241014,133800,7942907,438,438,438,438,0
20241014,133700,7942907,438,438,438,438,0
20241014,133600,7942907,438,438,438,438,0
20241014,133500,7942907,438,438,438,438,0
20241014,133400,7942907,438,438,438,438,999
20241014,133300,7505345,440,440,440,440,0
20241014,133200,7505345,440,440,440,440,0
20241014,133100,7505345,440,440,440,440,1
20241014,133000,7504905,440,440,440,440,0
20241014,132900,7504905,440,440,440,440,1
20241014,132800,7504465,440,440,440,440,3
20241014,132700,7503145,440,440,440,440,0
20241014,132600,7503145,440,440,440,440,0
20241014,132500,7503145,440,440,440,440,0
20241014,132400,7503145,440,440,440,440,1
20241014,132300,7502705,440,440,440,440,0
20241014,132200,7502705,440,440,440,440,0
20241014,132100,7502705,440,439,440,439,101
20241014,132000,7458365,439,439,439,439,0
20241014,131900,7458365,439,439,439,439,5
20241014,131800,7456170,439,439,439,439,1
20241014,131700,7455731,439,439,439,439,301
20241014,131600,7323592,438,438,438,438,0
20241014,131500,7323592,438,438,438,438,0
20241014,131400,7323592,438,438,438,438,0
20241014,131300,7323592,438,438,438,438,0
20241014,131200,7323592,438,438,438,438,0
20241014,131100,7323592,438,438,438,438,0
20241014,131000,7323592,438,438,438,438,1
20241014,130900,7323154,439,439,439,439,0
20241014,130800,7323154,439,439,439,439,0
20241014,130700,7323154,439,439,439,439,0
20241014,130600,7323154,439,439,439,439,0
20241014,130500,7323154,439,439,439,439,0
20241014,130400,7323154,439,439,439,439,1
20241014,130300,7322715,439,439,439,439,0
20241014,130200,7322715,439,439,439,439,1
20241014,130100,7322276,439,439,439,439,0
20241014,130000,7322276,439,439,439,439,0
20241014,125900,7322276,439,439,439,439,0
20241014,125800,7322276,439,439,439,439,0
20241014,125700,7322276,439,439,439,439,0
20241014,125600,7322276,439,439,439,439,0
20241014,125500,7322276,439,439,439,439,0
20241014,125400,7322276,439,439,439,439,1
20241014,125300,7321837,439,439,439,439,2
20241014,125200,7320959,439,439,439,439,0
20241014,125100,7320959,439,439,439,439,200
20241014,125000,7233159,439,439,439,439,11
20241014,124900,7228330,439,439,439,439,0
20241014,124800,7228330,439,439,439,439,1
20241014,124700,7227891,439,439,439,439,1
20241014,124600,7227452,440,440,440,440,0
20241014,124500,7227452,440,440,440,440,0
20241014,124400,7227452,440,440,440,440,0
20241014,124300,7227452,440,440,440,440,0
20241014,124200,7227452,440,440,440,440,0
20241014,124100,7227452,440,440,440,440,0
20241014,124000,7227452,440,440,440,440,0
20241014,123900,7227452,440,440,440,440,0
20241014,123800,7227452,440,439,440,439,201
20241014,123700,7139212,439,439,439,439,0
20241014,123600,7139212,439,439,439,439,0
20241014,123500,7139212,439,439,439,439,0
20241014,123400,7139212,439,439,439,439,0
20241014,123300,7139212,439,439,439,439,0
20241014,123200,7139212,439,439,439,439,1
20241014,123100,7138773,439,439,439,439,0
20241014,123000,7138773,439,439,439,439,0
20241014,122900,7138773,439,439,439,439,1
20241014,122800,7138334,439,439,439,439,0
20241014,122700,7138334,439,439,439,439,3
20241014,122600,7137017,439,439,439,439,30
20241014,122500,7123847,439,439,439,439,0
20241014,122400,7123847,439,439,439,439,0
20241014,122300,7123847,439,439,439,439,0
20241014,122200,7123847,439,439,439,439,0
20241014,122100,7123847,439,439,439,439,0
20241014,122000,7123847,439,439,439,439,1
20241014,121900,7123408,439,439,439,439,2
20241014,121800,7122530,439,439,439,439,0
20241014,121700,7122530,439,439,439,439,0
20241014,121600,7122530,439,439,439,439,0
20241014,121500,7122530,439,439,439,439,0
20241014,121400,7122530,439,439,439,439,0
20241014,121300,7122530,439,439,439,439,0
20241014,121200,7122530,439,439,439,439,0
20241014,121100,7122530,439,439,439,439,0
20241014,121000,7122530,439,439,439,439,1
20241014,120900,7122091,439,439,439,439,0
20241014,120800,7122091,439,439,439,439,119
20241014,120700,7069850,439,439,439,439,0
20241014,120600,7069850,439,439,439,439,0
20241014,120500,7069850,439,439,439,439,29
20241014,120400,7057119,439,439,439,439,0
20241014,120300,7057119,439,439,439,439,0
20241014,120200,7057119,439,439,439,439,0
20241014,120100,7057119,439,439,439,439,0
20241014,120000,7057119,439,439,439,439,1
20241014,115900,7056680,438,438,438,438,0
20241014,115800,7056680,438,438,438,438,0
20241014,115700,7056680,438,438,438,438,0
20241014,115600,7056680,438,438,438,438,0
20241014,115500,7056680,438,438,438,438,1
20241014,115400,7056242,439,439,439,439,3
20241014,115300,7054925,440,440,440,440,0
20241014,115200,7054925,440,440,440,440,0
20241014,115100,7054925,440,440,440,440,0
20241014,115000,7054925,440,440,440,440,0
20241014,114900,7054925,440,440,440,440,2
20241014,114800,7054045,440,440,440,440,0
20241014,114700,7054045,440,440,440,440,9
20241014,114600,7050085,440,440,440,440,0
20241014,114500,7050085,440,440,440,440,0
20241014,114400,7050085,440,440,440,440,0
20241014,114300,7050085,440,440,440,440,0
20241014,114200,7050085,440,440,440,440,2
20241014,114100,7049205,440,440,440,440,0
20241014,114000,7049205,440,440,440,440,1
20241014,113900,7048765,440,440,440,440,0
20241014,113800,7048765,440,440,440,440,0
20241014,113700,7048765,440,440,440,440,1
20241014,113600,7048325,438,438,438,438,292
20241014,113500,6920429,438,438,438,438,0
20241014,113400,6920429,438,438,438,438,0
20241014,113300,6920429,438,438,438,438,20
20241014,113200,6911669,438,438,438,438,2
20241014,113100,6910793,438,438,438,438,0
20241014,113000,6910793,438,438,438,438,0
20241014,112900,6910793,438,438,438,438,0
20241014,112800,6910793,438,438,438,438,0
20241014,112700,6910793,438,438,438,438,0
20241014,112600,6910793,438,438,438,438,0
20241014,112500,6910793,438,438,438,438,100
20241014,112400,6866993,439,439,439,439,0
20241014,112300,6866993,439,439,439,439,0
20241014,112200,6866993,439,439,439,439,0
20241014,112100,6866993,439,439,439,439,0
20241014,112000,6866993,439,438,439,438,51
20241014,111900,6844654,438,438,438,438,0
20241014,111800,6844654,438,438,438,438,0
20241014,111700,6844654,438,438,438,438,0
20241014,111600,6844654,438,438,438,438,0
20241014,111500,6844654,438,438,438,438,1
20241014,111400,6844216,439,439,439,439,0
20241014,111300,6844216,439,439,439,439,0
20241014,111200,6844216,439,439,439,439,7
20241014,111100,6841143,439,439,439,439,0
20241014,111000,6841143,439,439,439,439,1
20241014,110900,6840704,439,439,439,439,0
20241014,110800,6840704,439,439,439,439,0
20241014,110700,6840704,439,439,439,439,1
20241014,110600,6840265,439,439,439,439,0
20241014,110500,6840265,439,439,439,439,15
20241014,110400,6833680,438,438,438,438,0
20241014,110300,6833680,438,438,438,438,254
20241014,110200,6722428,439,439,439,439,0
20241014,110100,6722428,439,439,439,439,1
20241014,110000,6721989,439,439,439,439,0
20241014,105900,6721989,439,439,439,439,0
20241014,105800,6721989,439,439,439,439,0
20241014,105700,6721989,439,439,439,439,0
20241014,105600,6721989,439,439,439,439,1
20241014,105500,6721550,438,438,438,438,0
20241014,105400,6721550,438,438,438,438,0
20241014,105300,6721550,438,438,438,438,0
20241014,105200,6721550,438,438,438,438,0
20241014,105100,6721550,438,438,438,438,0
20241014,105000,6721550,438,438,438,438,0
20241014,104900,6721550,438,440,440,438,183
20241014,104800,6641290,441,441,441,441,0
20241014,104700,6641290,441,441,441,441,1
20241014,104600,6640849,441,441,441,441,0
20241014,104500,6640849,441,441,441,441,0
20241014,104400,6640849,441,441,441,441,0
20241014,104300,6640849,441,441,441,441,0
20241014,104200,6640849,441,441,441,441,0
20241014,104100,6640849,441,441,441,441,0
20241014,104000,6640849,441,441,441,441,0
20241014,103900,6640849,441,441,441,441,1882
20241014,103800,5810887,442,442,442,442,0
20241014,103700,5810887,442,442,442,442,0
20241014,103600,5810887,442,442,442,442,0
20241014,103500,5810887,442,442,442,442,2
20241014,103400,5810003,442,442,442,442,30
20241014,103300,5796743,442,442,442,442,0
20241014,103200,5796743,442,442,442,442,0
20241014,103100,5796743,442,442,442,442,0
20241014,103000,5796743,442,442,442,442,0
20241014,102900,5796743,442,442,442,442,0
20241014,102800,5796743,442,442,442,442,0
20241014,102700,5796743,442,442,442,442,0
20241014,102600,5796743,442,442,442,442,0
20241014,102500,5796743,442,442,442,442,0
20241014,102400,5796743,442,442,442,442,0
20241014,102300,5796743,442,442,442,442,0
20241014,102200,5796743,442,442,442,442,0
20241014,102100,5796743,442,442,442,442,0
20241014,102000,5796743,442,442,442,442,0
20241014,101900,5796743,442,442,442,442,0
20241014,101800,5796743,442,442,442,442,0
20241014,101700,5796743,442,442,442,442,0
20241014,101600,5796743,442,442,442,442,0
20241014,101500,5796743,442,442,442,442,0
20241014,101400,5796743,442,442,442,442,0
20241014,101300,5796743,442,442,442,442,0
20241014,101200,5796743,442,442,442,442,0
20241014,101100,5796743,442,442,442,442,0
20241014,101000,5796743,442,442,442,442,0
20241014,100900,5796743,442,441,442,441,110
20241014,100800,5748232,443,443,443,443,0
20241014,100700,5748232,443,443,443,443,0
20241014,100600,5748232,443,443,443,443,0
20241014,100500,5748232,443,443,443,443,0
20241014,100400,5748232,443,443,443,443,1
20241014,100300,5747789,442,442,442,442,0
20241014,100200,5747789,442,442,442,442,0
20241014,100100,5747789,442,442,442,442,500
20241014,100000,5526789,442,442,442,442,0
20241014,095900,5526789,442,442,442,442,3
20241014,095800,5525463,443,443,443,443,0
20241014,095700,5525463,443,443,443,443,0
20241014,095600,5525463,443,443,443,443,0
20241014,095500,5525463,443,443,443,443,0
20241014,095400,5525463,443,443,443,443,2
20241014,095300,5524577,443,443,443,443,0
20241014,095200,5524577,443,443,443,443,20
20241014,095100,5515717,443,443,443,443,0
20241014,095000,5515717,443,443,443,443,10
20241014,094900,5511287,443,443,443,443,0
20241014,094800,5511287,443,443,443,443,1
20241014,094700,5510844,442,442,442,442,0
20241014,094600,5510844,442,442,442,442,0
20241014,094500,5510844,442,442,442,442,7
20241014,094400,5507750,442,442,442,442,0
20241014,094300,5507750,442,442,442,442,0
20241014,094200,5507750,442,442,442,442,0
20241014,094100,5507750,442,442,442,442,0
20241014,094000,5507750,442,440,442,440,78
20241014,093900,5473370,440,440,440,440,61
20241014,093800,5446530,440,440,445,440,60
20241014,093700,5420071,440,440,440,440,14
20241014,093600,5413911,440,440,440,440,176
20241014,093500,5336471,440,440,440,440,0
20241014,093400,5336471,440,440,440,440,0
20241014,093300,5336471,440,440,440,440,2
20241014,093200,5335591,440,440,440,440,73
20241014,093100,5303471,440,440,440,440,80
20241014,093000,5268271,440,440,440,440,2
20241014,092900,5267391,440,440,440,440,5
20241014,092800,5265191,440,440,440,440,0
20241014,092700,5265191,440,439,440,439,188
20241014,092600,5182643,440,440,440,440,0
20241014,092500,5182643,440,439,440,439,9000
20241014,092400,1222645,440,439,440,439,1400
20241014,092300,607243,440,438,440,437,1037
20241014,092200,153997,440,440,440,440,0
20241014,092100,153997,440,440,440,439,8
20241014,092000,150480,440,440,440,440,0
20241014,091900,150480,440,440,440,440,0
20241014,091800,150480,440,440,440,440,0
20241014,091700,150480,440,440,440,440,7
20241014,091600,147400,440,440,440,440,0
20241014,091500,147400,440,440,440,440,2
20241014,091400,146520,440,440,440,440,0
20241014,091300,146520,440,440,440,440,0
20241014,091200,146520,440,440,440,440,0
20241014,091100,146520,440,440,440,440,0
20241014,091000,146520,440,440,440,440,4
20241014,090900,144760,440,440,440,440,1
20241014,090800,144320,440,440,440,440,0
20241014,090700,144320,440,440,440,440,0
20241014,090600,144320,440,440,440,440,0
20241014,090500,144320,440,440,440,440,0
20241014,090400,144320,440,440,440,440,0
20241014,090300,144320,440,440,440,440,0
20241014,090200,144320,440,440,440,440,0
20241014,090100,144320,440,440,440,440,0
20241014,090000,144320,440,440,440,440,328