stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,185200,1395107457,1330,1330,1330,1330,35266
20241015,185100,1395107457,1330,1330,1330,1330,0
20241015,185000,1395107457,1330,1330,1330,1330,0
20241015,184900,1395107457,1330,1330,1330,1330,0
20241015,184800,1395107457,1330,1330,1330,1330,0
20241015,184700,1395107457,1330,1330,1330,1330,0
20241015,184600,1395107457,1330,1330,1330,1330,0
20241015,184500,1395107457,1330,1330,1330,1330,0
20241015,184400,1395107457,1330,1330,1330,1330,0
20241015,184300,1395107457,1330,1330,1330,1330,0
20241015,184200,1395107457,1330,1330,1330,1330,0
20241015,184100,1395107457,1330,1330,1330,1330,0
20241015,184000,1395107457,1330,1330,1330,1330,0
20241015,183900,1395107457,1330,1330,1330,1330,0
20241015,183800,1395107457,1330,1330,1330,1330,0
20241015,183700,1395107457,1330,1330,1330,1330,0
20241015,183600,1395107457,1330,1330,1330,1330,0
20241015,183500,1395107457,1330,1330,1330,1330,0
20241015,183400,1395107457,1330,1330,1330,1330,0
20241015,183300,1395107457,1330,1330,1330,1330,0
20241015,183200,1395107457,1330,1330,1330,1330,0
20241015,183100,1395107457,1330,1330,1330,1330,0
20241015,183000,1395107457,1330,1330,1330,1330,0
20241015,182900,1395107457,1330,1330,1330,1330,0
20241015,182800,1395107457,1330,1330,1330,1330,0
20241015,182700,1395107457,1330,1330,1330,1330,0
20241015,182600,1395107457,1330,1330,1330,1330,0
20241015,182500,1395107457,1330,1330,1330,1330,0
20241015,182400,1395107457,1330,1330,1330,1330,0
20241015,182300,1395107457,1330,1330,1330,1330,0
20241015,182200,1395107457,1330,1330,1330,1330,35266
20241015,182100,1395107457,1330,1330,1330,1330,0
20241015,182000,1395107457,1330,1330,1330,1330,0
20241015,181900,1395107457,1330,1330,1330,1330,0
20241015,181800,1395107457,1330,1330,1330,1330,0
20241015,181700,1395107457,1330,1330,1330,1330,0
20241015,181600,1395107457,1330,1330,1330,1330,0
20241015,181500,1395107457,1330,1330,1330,1330,0
20241015,181400,1395107457,1330,1330,1330,1330,0
20241015,181300,1395107457,1330,1330,1330,1330,0
20241015,181200,1395107457,1330,1330,1330,1330,0
20241015,181100,1395107457,1330,1330,1330,1330,0
20241015,181000,1395107457,1330,1330,1330,1330,0
20241015,180900,1395107457,1330,1330,1330,1330,0
20241015,180800,1395107457,1330,1330,1330,1330,0
20241015,180700,1395107457,1330,1330,1330,1330,0
20241015,180600,1395107457,1330,1330,1330,1330,0
20241015,180500,1395107457,1330,1330,1330,1330,0
20241015,180400,1395107457,1330,1330,1330,1330,0
20241015,180300,1395107457,1330,1330,1330,1330,0
20241015,180200,1395107457,1330,1330,1330,1330,0
20241015,180100,1395107457,1330,1330,1330,1330,0
20241015,180000,1395107457,1330,1330,1330,1330,0
20241015,175900,1395107457,1330,1330,1330,1330,0
20241015,175800,1395107457,1330,1330,1330,1330,0
20241015,175700,1395107457,1330,1330,1330,1330,0
20241015,175600,1395107457,1330,1330,1330,1330,0
20241015,175500,1395107457,1330,1330,1330,1330,0
20241015,175400,1395107457,1330,1330,1330,1330,0
20241015,175300,1395107457,1330,1330,1330,1330,0
20241015,175200,1395107457,1330,1330,1330,1330,35266
20241015,175100,1395107457,1330,1330,1330,1330,0
20241015,175000,1395107457,1330,1330,1330,1330,0
20241015,174900,1395107457,1330,1330,1330,1330,0
20241015,174800,1395107457,1330,1330,1330,1330,0
20241015,174700,1395107457,1330,1330,1330,1330,0
20241015,174600,1395107457,1330,1330,1330,1330,0
20241015,174500,1395107457,1330,1330,1330,1330,0
20241015,174400,1395107457,1330,1330,1330,1330,0
20241015,174300,1395107457,1330,1330,1330,1330,0
20241015,174200,1395107457,1330,1330,1330,1330,0
20241015,174100,1395107457,1330,1330,1330,1330,0
20241015,174000,1395107457,1330,1330,1330,1330,0
20241015,173900,1395107457,1330,1330,1330,1330,0
20241015,173800,1395107457,1330,1330,1330,1330,0
20241015,173700,1395107457,1330,1330,1330,1330,0
20241015,173600,1395107457,1330,1330,1330,1330,0
20241015,173500,1395107457,1330,1330,1330,1330,0
20241015,173400,1395107457,1330,1330,1330,1330,0
20241015,173300,1395107457,1330,1330,1330,1330,0
20241015,173200,1395107457,1330,1330,1330,1330,0
20241015,173100,1395107457,1330,1330,1330,1330,0
20241015,173000,1395107457,1330,1330,1330,1330,0
20241015,172900,1395107457,1330,1330,1330,1330,0
20241015,172800,1395107457,1330,1330,1330,1330,0
20241015,172700,1395107457,1330,1330,1330,1330,0
20241015,172600,1395107457,1330,1330,1330,1330,0
20241015,172500,1395107457,1330,1330,1330,1330,0
20241015,172400,1395107457,1330,1330,1330,1330,0
20241015,172300,1395107457,1330,1330,1330,1330,0
20241015,172200,1395107457,1330,1330,1330,1330,35266
20241015,172100,1395107457,1330,1330,1330,1330,0
20241015,172000,1395107457,1330,1330,1330,1330,0
20241015,171900,1395107457,1330,1330,1330,1330,0
20241015,171800,1395107457,1330,1330,1330,1330,0
20241015,171700,1395107457,1330,1330,1330,1330,0
20241015,171600,1395107457,1330,1330,1330,1330,0
20241015,171500,1395107457,1330,1330,1330,1330,0
20241015,171400,1395107457,1330,1330,1330,1330,0
20241015,171300,1395107457,1330,1330,1330,1330,0
20241015,171200,1395107457,1330,1330,1330,1330,0
20241015,171100,1395107457,1330,1330,1330,1330,0
20241015,171000,1395107457,1330,1330,1330,1330,0
20241015,170900,1395107457,1330,1330,1330,1330,0
20241015,170800,1395107457,1330,1330,1330,1330,0
20241015,170700,1395107457,1330,1330,1330,1330,0
20241015,170600,1395107457,1330,1330,1330,1330,0
20241015,170500,1395107457,1330,1330,1330,1330,0
20241015,170400,1395107457,1330,1330,1330,1330,0
20241015,170300,1395107457,1330,1330,1330,1330,0
20241015,170200,1395107457,1330,1330,1330,1330,0
20241015,170100,1395107457,1330,1330,1330,1330,0
20241015,170000,1395107457,1330,1330,1330,1330,0
20241015,165900,1395107457,1330,1330,1330,1330,0
20241015,165800,1395107457,1330,1330,1330,1330,0
20241015,165700,1395107457,1330,1330,1330,1330,0
20241015,165600,1395107457,1330,1330,1330,1330,0
20241015,165500,1395107457,1330,1330,1330,1330,0
20241015,165400,1395107457,1330,1330,1330,1330,0
20241015,165300,1395107457,1330,1330,1330,1330,0
20241015,165200,1395107457,1330,1330,1330,1330,35266
20241015,165100,1395107457,1330,1330,1330,1330,0
20241015,165000,1395107457,1330,1330,1330,1330,0
20241015,164900,1395107457,1330,1330,1330,1330,0
20241015,164800,1395107457,1330,1330,1330,1330,0
20241015,164700,1395107457,1330,1330,1330,1330,0
20241015,164600,1395107457,1330,1330,1330,1330,0
20241015,164500,1395107457,1330,1330,1330,1330,0
20241015,164400,1395107457,1330,1330,1330,1330,0
20241015,164300,1395107457,1330,1330,1330,1330,0
20241015,164200,1395107457,1330,1330,1330,1330,0
20241015,164100,1395107457,1330,1330,1330,1330,0
20241015,164000,1395107457,1330,1330,1330,1330,0
20241015,163900,1395107457,1330,1330,1330,1330,0
20241015,163800,1395107457,1330,1330,1330,1330,0
20241015,163700,1395107457,1330,1330,1330,1330,0
20241015,163600,1395107457,1330,1330,1330,1330,0
20241015,163500,1395107457,1330,1330,1330,1330,0
20241015,163400,1395107457,1330,1330,1330,1330,0
20241015,163300,1395107457,1330,1330,1330,1330,0
20241015,163200,1395107457,1330,1330,1330,1330,0
20241015,163100,1395107457,1330,1330,1330,1330,0
20241015,163000,1395107457,1330,1330,1330,1330,0
20241015,162900,1395107457,1330,1330,1330,1330,0
20241015,162800,1395107457,1330,1330,1330,1330,0
20241015,162700,1395107457,1330,1330,1330,1330,0
20241015,162600,1395107457,1330,1330,1330,1330,0
20241015,162500,1395107457,1330,1330,1330,1330,0
20241015,162400,1395107457,1330,1330,1330,1330,0
20241015,162300,1395107457,1330,1330,1330,1330,0
20241015,162200,1395107457,1330,1330,1330,1330,35266
20241015,162100,1395107457,1330,1330,1330,1330,0
20241015,162000,1395107457,1330,1330,1330,1330,0
20241015,161900,1395107457,1330,1330,1330,1330,0
20241015,161800,1395107457,1330,1330,1330,1330,0
20241015,161700,1395107457,1330,1330,1330,1330,0
20241015,161600,1395107457,1330,1330,1330,1330,0
20241015,161500,1395107457,1330,1330,1330,1330,0
20241015,161400,1395107457,1330,1330,1330,1330,0
20241015,161300,1395107457,1330,1330,1330,1330,0
20241015,161200,1395107457,1330,1330,1330,1330,0
20241015,161100,1395107457,1330,1330,1330,1330,0
20241015,161000,1395107457,1330,1330,1330,1330,0
20241015,160900,1395107457,1330,1330,1330,1330,0
20241015,160800,1395107457,1330,1330,1330,1330,0
20241015,160700,1395107457,1330,1330,1330,1330,0
20241015,160600,1395107457,1330,1330,1330,1330,0
20241015,160500,1395107457,1330,1330,1330,1330,0
20241015,160400,1395107457,1330,1330,1330,1330,0
20241015,160300,1395107457,1330,1330,1330,1330,0
20241015,160200,1395107457,1330,1330,1330,1330,0
20241015,160100,1395107457,1330,1330,1330,1330,0
20241015,160000,1395107457,1330,1330,1330,1330,0
20241015,155900,1395107457,1330,1330,1330,1330,0
20241015,155800,1395107457,1330,1330,1330,1330,0
20241015,155700,1395107457,1330,1330,1330,1330,0
20241015,155600,1395107457,1330,1330,1330,1330,0
20241015,155500,1395107457,1330,1330,1330,1330,0
20241015,155400,1395107457,1330,1330,1330,1330,0
20241015,155300,1395107457,1330,1330,1330,1330,0
20241015,155200,1395107457,1330,1330,1330,1330,35266
20241015,155100,1395107457,1330,1330,1330,1330,0
20241015,155000,1395107457,1330,1330,1330,1330,0
20241015,154900,1395107457,1330,1330,1330,1330,0
20241015,154800,1395107457,1330,1330,1330,1330,0
20241015,154700,1395107457,1330,1330,1330,1330,0
20241015,154600,1395107457,1330,1330,1330,1330,0
20241015,154500,1395107457,1330,1330,1330,1330,0
20241015,154400,1395107457,1330,1330,1330,1330,0
20241015,154300,1395107457,1330,1330,1330,1330,0
20241015,154200,1395107457,1330,1330,1330,1330,0
20241015,154100,1395107457,1330,1330,1330,1330,0
20241015,154000,1395107457,1330,1330,1330,1330,0
20241015,153900,1395107457,1330,1330,1330,1330,0
20241015,153800,1395107457,1330,1330,1330,1330,0
20241015,153700,1395107457,1330,1330,1330,1330,0
20241015,153600,1395107457,1330,1330,1330,1330,0
20241015,153500,1395107457,1330,1330,1330,1330,0
20241015,153400,1395107457,1330,1330,1330,1330,0
20241015,153300,1395107457,1330,1330,1330,1330,0
20241015,153200,1395107457,1330,1330,1330,1330,0
20241015,153100,1395107457,1330,1330,1330,1330,0
20241015,153000,1395107457,1330,1330,1330,1330,35266
20241015,152900,1348203677,1326,1326,1326,1326,0
20241015,152800,1348203677,1326,1326,1326,1326,0
20241015,152700,1348203677,1326,1326,1326,1326,0
20241015,152600,1348203677,1326,1326,1326,1326,0
20241015,152500,1348203677,1326,1326,1326,1326,0
20241015,152400,1348203677,1326,1326,1326,1326,0
20241015,152300,1348203677,1326,1326,1326,1326,0
20241015,152200,1348203677,1326,1326,1326,1326,0
20241015,152100,1348203677,1326,1326,1326,1326,0
20241015,152000,1348203677,1326,1326,1326,1326,0
20241015,151900,1348203677,1326,1324,1326,1323,4309
20241015,151800,1342495978,1326,1322,1327,1322,1301
20241015,151700,1340773818,1322,1322,1327,1321,5094
20241015,151600,1334044296,1321,1321,1327,1320,2354
20241015,151500,1330934530,1327,1323,1327,1320,1358
20241015,151400,1329141617,1320,1327,1327,1320,8734
20241015,151300,1317601336,1327,1322,1327,1322,2974
20241015,151200,1313663722,1322,1323,1327,1322,1306
20241015,151100,1311937138,1322,1327,1327,1322,848
20241015,151000,1310815851,1322,1328,1328,1321,2947
20241015,150900,1306910845,1327,1328,1329,1326,11949
20241015,150800,1291056433,1329,1328,1329,1328,1006
20241015,150700,1289720464,1328,1328,1328,1326,109
20241015,150600,1289575919,1327,1328,1328,1327,494
20241015,150500,1288919891,1328,1327,1328,1327,8
20241015,150400,1288909268,1327,1329,1329,1327,11
20241015,150300,1288894664,1328,1329,1329,1328,412
20241015,150200,1288347117,1329,1325,1329,1325,1597
20241015,150100,1286227078,1326,1325,1326,1321,12441
20241015,150000,1269778997,1326,1326,1326,1326,14
20241015,145900,1269760433,1326,1326,1326,1326,12
20241015,145800,1269744521,1326,1326,1326,1325,27
20241015,145700,1269708742,1325,1326,1327,1325,10
20241015,145600,1269695482,1327,1327,1327,1327,9
20241015,145500,1269683539,1327,1327,1327,1327,5
20241015,145400,1269676904,1327,1327,1327,1326,28
20241015,145300,1269639769,1327,1327,1327,1327,26
20241015,145200,1269605267,1327,1328,1328,1327,8
20241015,145100,1269594649,1326,1326,1328,1326,28
20241015,145000,1269557514,1328,1329,1329,1323,12320
20241015,144900,1253232025,1329,1327,1329,1326,204
20241015,144800,1252961234,1325,1326,1328,1325,2124
20241015,144700,1250146922,1328,1328,1328,1327,516
20241015,144600,1249461682,1328,1326,1328,1326,713
20241015,144500,1248514835,1326,1328,1328,1326,292
20241015,144400,1248127632,1328,1327,1328,1326,464
20241015,144300,1247512364,1327,1327,1327,1326,1011
20241015,144200,1246171767,1327,1328,1328,1327,977
20241015,144100,1244874837,1328,1328,1328,1327,482
20241015,144000,1244235220,1328,1326,1328,1325,407
20241015,143900,1243695830,1328,1328,1328,1328,4
20241015,143800,1243690518,1325,1325,1328,1325,3782
20241015,143700,1238678033,1326,1325,1326,1325,35
20241015,143600,1238631636,1326,1327,1327,1326,8
20241015,143500,1238621026,1323,1328,1328,1323,1252
20241015,143400,1236964550,1328,1325,1328,1322,10515
20241015,143300,1223059218,1323,1326,1326,1323,3604
20241015,143200,1218286394,1326,1326,1326,1326,1314
20241015,143100,1216544030,1326,1327,1327,1324,2369
20241015,143000,1213403268,1328,1329,1329,1327,12
20241015,142900,1213387332,1329,1329,1329,1329,192
20241015,142800,1213132164,1329,1329,1329,1329,5
20241015,142700,1213125519,1329,1327,1329,1326,10
20241015,142600,1213112238,1329,1330,1330,1329,4
20241015,142500,1213106920,1324,1330,1330,1324,2075
20241015,142400,1210358388,1330,1330,1330,1329,565
20241015,142300,1209607496,1330,1330,1330,1329,108
20241015,142200,1209463954,1330,1331,1331,1329,9
20241015,142100,1209451986,1332,1330,1332,1330,37
20241015,142000,1209402766,1330,1330,1330,1330,505
20241015,141900,1208731116,1330,1329,1330,1329,87
20241015,141800,1208615490,1329,1329,1329,1329,8
20241015,141700,1208604858,1329,1329,1329,1329,7
20241015,141600,1208595555,1329,1330,1330,1329,8
20241015,141500,1208584918,1330,1329,1330,1326,2823
20241015,141400,1204841601,1330,1330,1330,1330,13
20241015,141300,1204824311,1330,1332,1332,1329,8
20241015,141200,1204813668,1332,1332,1332,1332,1
20241015,141100,1204812336,1332,1332,1332,1332,4
20241015,141000,1204807008,1324,1328,1328,1324,10509
20241015,140900,1190890363,1327,1327,1327,1327,946
20241015,140800,1189635021,1327,1327,1327,1327,3
20241015,140700,1189631040,1327,1326,1327,1326,814
20241015,140600,1188550863,1327,1326,1327,1326,209
20241015,140500,1188273724,1326,1327,1327,1326,842
20241015,140400,1187156411,1327,1327,1327,1327,27
20241015,140300,1187120582,1327,1329,1330,1323,2544
20241015,140200,1183750038,1330,1332,1332,1330,8
20241015,140100,1183739396,1332,1328,1332,1327,1652
20241015,140000,1181547172,1330,1327,1330,1324,1004
20241015,135900,1180216188,1330,1331,1332,1324,907
20241015,135800,1179010021,1332,1331,1332,1331,11
20241015,135700,1178995370,1332,1332,1332,1332,8
20241015,135600,1178984714,1332,1332,1332,1332,4
20241015,135500,1178979386,1332,1333,1333,1330,12
20241015,135400,1178963402,1333,1333,1333,1323,3799
20241015,135300,1173924286,1333,1332,1333,1331,267
20241015,135200,1173568385,1333,1334,1334,1333,7
20241015,135100,1173559051,1334,1334,1334,1334,4
20241015,135000,1173553715,1331,1334,1334,1330,1951
20241015,134900,1170957212,1334,1334,1334,1334,4
20241015,134800,1170951876,1334,1333,1334,1333,75
20241015,134700,1170851828,1334,1332,1334,1331,641
20241015,134600,1169998433,1333,1334,1334,1333,10
20241015,134500,1169985100,1334,1333,1334,1333,306
20241015,134400,1169576900,1333,1334,1334,1333,4
20241015,134300,1169571566,1333,1334,1334,1333,30
20241015,134200,1169531570,1333,1334,1334,1333,104
20241015,134100,1169392934,1333,1334,1334,1333,205
20241015,134000,1169119564,1334,1334,1334,1334,105
20241015,133900,1168979494,1334,1334,1334,1334,25
20241015,133800,1168946144,1333,1333,1334,1333,76
20241015,133700,1168844831,1334,1333,1334,1333,110
20241015,133600,1168698200,1333,1333,1333,1333,14
20241015,133500,1168679538,1333,1334,1334,1331,195
20241015,133400,1168419698,1332,1332,1332,1332,39
20241015,133300,1168367750,1332,1331,1332,1331,74
20241015,133200,1168269250,1331,1330,1331,1330,32
20241015,133100,1168226681,1330,1331,1331,1330,558
20241015,133000,1167484536,1331,1333,1333,1331,431
20241015,132900,1166910830,1333,1333,1333,1333,22
20241015,132800,1166881504,1333,1333,1333,1333,4
20241015,132700,1166876172,1333,1333,1333,1333,10
20241015,132600,1166862842,1333,1333,1333,1333,53
20241015,132500,1166792193,1333,1333,1334,1333,15
20241015,132400,1166772189,1333,1331,1334,1331,226
20241015,132300,1166471365,1330,1330,1330,1330,49
20241015,132200,1166406195,1330,1330,1330,1330,3
20241015,132100,1166402205,1330,1330,1330,1330,162
20241015,132000,1166186745,1331,1332,1332,1331,787
20241015,131900,1165139242,1332,1332,1332,1332,173
20241015,131800,1164908806,1332,1332,1332,1332,45
20241015,131700,1164848866,1332,1332,1332,1332,7
20241015,131600,1164839542,1331,1332,1332,1331,71
20241015,131500,1164745039,1332,1333,1333,1332,1003
20241015,131400,1163409040,1333,1333,1333,1333,6
20241015,131300,1163401042,1332,1332,1332,1332,0
20241015,131200,1163401042,1332,1335,1335,1332,570
20241015,131100,1162641590,1333,1334,1334,1333,1400
20241015,131000,1160775385,1334,1334,1334,1334,0
20241015,130900,1160775385,1334,1334,1334,1334,1
20241015,130800,1160774051,1337,1335,1337,1333,1824
20241015,130700,1158338352,1336,1336,1336,1335,32
20241015,130600,1158295629,1334,1335,1335,1334,1070
20241015,130500,1156867998,1339,1339,1339,1339,0
20241015,130400,1156867998,1339,1332,1339,1332,3160
20241015,130300,1152644779,1332,1329,1332,1329,7107
20241015,130200,1143178366,1329,1328,1329,1328,14570
20241015,130100,1123829349,1329,1328,1329,1327,58
20241015,130000,1123752378,1329,1329,1329,1329,1
20241015,125900,1123751049,1328,1328,1328,1328,0
20241015,125800,1123751049,1328,1328,1328,1328,0
20241015,125700,1123751049,1328,1327,1328,1327,68
20241015,125600,1123660803,1327,1327,1327,1327,1
20241015,125500,1123659476,1326,1326,1326,1326,291
20241015,125400,1123273610,1326,1326,1326,1325,1519
20241015,125300,1121259420,1325,1326,1326,1325,99
20241015,125200,1121128244,1327,1327,1327,1327,0
20241015,125100,1121128244,1327,1327,1327,1327,0
20241015,125000,1121128244,1327,1327,1327,1327,11
20241015,124900,1121113647,1326,1326,1326,1326,1832
20241015,124800,1118684415,1325,1325,1325,1325,49
20241015,124700,1118619490,1323,1323,1324,1323,47
20241015,124600,1118557308,1323,1324,1327,1322,725
20241015,124500,1117598689,1322,1323,1324,1322,467
20241015,124400,1116981110,1323,1324,1325,1322,560
20241015,124300,1116240294,1321,1324,1324,1321,2800
20241015,124200,1112537823,1325,1326,1326,1325,112
20241015,124100,1112389402,1325,1325,1326,1325,1370
20241015,124000,1110574151,1327,1326,1327,1326,139
20241015,123900,1110389822,1326,1325,1326,1324,17
20241015,123800,1110367311,1324,1324,1324,1324,0
20241015,123700,1110367311,1324,1326,1326,1321,1135
20241015,123600,1108867122,1327,1327,1327,1322,3743
20241015,123500,1103916097,1323,1323,1323,1323,934
20241015,123400,1102680415,1323,1325,1325,1321,1592
20241015,123300,1100576738,1321,1333,1333,1321,26003
20241015,123200,1066119989,1333,1333,1333,1333,102
20241015,123100,1065984023,1328,1333,1333,1328,587
20241015,123000,1065203432,1333,1329,1333,1329,315
20241015,122900,1064783837,1333,1333,1333,1333,1
20241015,122800,1064782504,1327,1328,1333,1327,1678
20241015,122700,1062555615,1333,1333,1333,1333,0
20241015,122600,1062555615,1333,1329,1333,1327,3493
20241015,122500,1057919579,1328,1333,1333,1328,1459
20241015,122400,1055982021,1328,1329,1329,1328,523
20241015,122300,1055287476,1333,1333,1333,1333,1002
20241015,122200,1053951810,1333,1333,1333,1333,75
20241015,122100,1053851835,1327,1328,1328,1327,1611
20241015,122000,1051714037,1327,1327,1327,1327,0
20241015,121900,1051714037,1327,1332,1333,1327,838
20241015,121800,1050601455,1332,1332,1332,1332,100
20241015,121700,1050468255,1332,1332,1332,1327,435
20241015,121600,1049890624,1326,1333,1333,1326,19866
20241015,121500,1023498796,1333,1334,1334,1333,1399
20241015,121400,1021632548,1334,1334,1334,1334,0
20241015,121300,1021632548,1334,1334,1334,1334,0
20241015,121200,1021632548,1334,1334,1334,1334,769
20241015,121100,1020606702,1333,1334,1334,1333,732
20241015,121000,1019630844,1333,1334,1334,1333,32
20241015,120900,1019588186,1334,1334,1334,1334,2
20241015,120800,1019585518,1334,1334,1334,1334,0
20241015,120700,1019585518,1334,1334,1334,1334,1
20241015,120600,1019584184,1334,1335,1337,1334,128
20241015,120500,1019413379,1334,1335,1335,1334,43
20241015,120400,1019356004,1334,1335,1335,1334,7
20241015,120300,1019346660,1336,1336,1336,1336,1
20241015,120200,1019345324,1336,1336,1336,1336,0
20241015,120100,1019345324,1336,1336,1336,1336,0
20241015,120000,1019345324,1336,1336,1336,1336,1
20241015,115900,1019343988,1335,1335,1335,1335,46
20241015,115800,1019282578,1335,1334,1335,1333,521
20241015,115700,1018588043,1333,1335,1335,1333,889
20241015,115600,1017401971,1336,1335,1336,1335,70
20241015,115500,1017308511,1335,1336,1336,1335,4
20241015,115400,1017303170,1340,1340,1340,1340,0
20241015,115300,1017303170,1340,1342,1342,1335,676
20241015,115200,1016397652,1347,1347,1347,1347,0
20241015,115100,1016397652,1347,1335,1348,1335,1667
20241015,115000,1014164862,1335,1335,1335,1335,44
20241015,114900,1014106122,1335,1334,1335,1334,275
20241015,114800,1013739112,1334,1334,1334,1334,1
20241015,114700,1013737778,1333,1332,1334,1332,1059
20241015,114600,1012326146,1334,1334,1334,1334,33
20241015,114500,1012282124,1334,1334,1335,1334,601
20241015,114400,1011480295,1334,1334,1334,1334,54
20241015,114300,1011408259,1334,1334,1334,1334,30
20241015,114200,1011368239,1334,1334,1334,1334,20
20241015,114100,1011341559,1334,1334,1334,1334,9
20241015,114000,1011329553,1334,1329,1334,1329,21
20241015,113900,1011301544,1329,1329,1329,1329,1000
20241015,113800,1009972544,1329,1329,1329,1329,167
20241015,113700,1009750601,1329,1329,1329,1329,866
20241015,113600,1008599687,1329,1329,1329,1329,0
20241015,113500,1008599687,1329,1329,1329,1329,151
20241015,113400,1008399008,1329,1335,1335,1329,6295
20241015,113300,1000029846,1335,1335,1335,1335,97
20241015,113200,999900351,1335,1335,1335,1335,100
20241015,113100,999766851,1335,1335,1335,1332,1146
20241015,113000,998238883,1335,1335,1335,1334,528
20241015,112900,997534070,1334,1335,1335,1334,184
20241015,112800,997288482,1335,1335,1335,1334,698
20241015,112700,996356752,1336,1335,1336,1335,128
20241015,112600,996185795,1335,1334,1335,1334,345
20241015,112500,995725554,1334,1335,1335,1334,851
20241015,112400,994590199,1335,1335,1335,1335,80
20241015,112300,994483399,1335,1336,1336,1334,321
20241015,112200,994055109,1336,1336,1336,1336,25
20241015,112100,994021709,1336,1334,1336,1334,1726
20241015,112000,991719144,1334,1331,1334,1331,148
20241015,111900,991522000,1334,1331,1334,1330,3
20241015,111800,991518005,1330,1332,1332,1330,627
20241015,111700,990683477,1332,1332,1332,1332,10
20241015,111600,990670157,1332,1332,1334,1331,309
20241015,111500,990258531,1331,1332,1332,1331,36
20241015,111400,990210614,1330,1330,1330,1330,0
20241015,111300,990210614,1330,1331,1331,1330,428
20241015,111200,989640971,1331,1334,1334,1330,1377
20241015,111100,987808386,1332,1332,1332,1332,1030
20241015,111000,986436426,1329,1329,1329,1329,41
20241015,110900,986381937,1329,1329,1329,1329,1
20241015,110800,986380608,1328,1329,1329,1327,2459
20241015,110700,983115794,1332,1330,1332,1330,85
20241015,110600,983002742,1330,1330,1332,1330,218
20241015,110500,982712784,1328,1329,1329,1328,88
20241015,110400,982595919,1332,1332,1332,1332,0
20241015,110300,982595919,1332,1329,1332,1327,2397
20241015,110200,979415038,1326,1331,1331,1326,4134
20241015,110100,973931088,1327,1327,1327,1327,0
20241015,110000,973931088,1327,1332,1332,1327,516
20241015,105900,973244565,1326,1334,1334,1326,9230
20241015,105800,960982634,1330,1335,1335,1330,162
20241015,105700,960766577,1334,1335,1335,1334,98
20241015,105600,960635755,1336,1336,1336,1336,10
20241015,105500,960622395,1336,1337,1337,1336,99
20241015,105400,960490130,1336,1336,1336,1336,1486
20241015,105300,958504834,1336,1337,1338,1336,203
20241015,105200,958233408,1336,1337,1337,1329,3083
20241015,105100,954124350,1338,1335,1338,1335,1171
20241015,105000,952560832,1334,1332,1334,1332,1356
20241015,104900,950753696,1332,1334,1334,1332,1597
20241015,104800,948623894,1333,1337,1337,1333,3536
20241015,104700,943904196,1337,1340,1340,1337,5411
20241015,104600,936667984,1339,1340,1340,1339,33
20241015,104500,936623777,1341,1341,1341,1340,1534
20241015,104400,934567621,1342,1342,1342,1342,102
20241015,104300,934430737,1342,1341,1342,1341,105
20241015,104200,934289931,1342,1342,1342,1342,0
20241015,104100,934289931,1342,1342,1342,1342,750
20241015,104000,933283431,1342,1342,1342,1342,101
20241015,103900,933147889,1342,1342,1342,1342,51
20241015,103800,933079447,1342,1342,1342,1342,2001
20241015,103700,930394105,1342,1339,1342,1339,1861
20241015,103600,927897675,1339,1339,1339,1339,1
20241015,103500,927896336,1335,1336,1336,1335,656
20241015,103400,927020574,1335,1341,1341,1335,2411
20241015,103300,923801497,1341,1337,1341,1336,679
20241015,103200,922894347,1336,1338,1338,1336,334
20241015,103100,922448086,1337,1338,1338,1337,4
20241015,103000,922442737,1337,1338,1338,1337,4
20241015,102900,922437388,1341,1341,1341,1336,286
20241015,102800,922054688,1337,1336,1342,1336,177
20241015,102700,921817648,1339,1336,1339,1335,2940
20241015,102600,917890547,1337,1337,1337,1337,7
20241015,102500,917881188,1337,1341,1341,1337,5101
20241015,102400,911055607,1342,1340,1342,1339,153
20241015,102300,910850571,1342,1339,1342,1339,65
20241015,102200,910763385,1339,1338,1342,1338,3854
20241015,102100,905602273,1338,1338,1338,1338,29
20241015,102000,905563471,1338,1339,1340,1337,6751
20241015,101900,896521966,1337,1338,1338,1337,1020
20241015,101800,895158175,1338,1336,1338,1336,266
20241015,101700,894802281,1336,1336,1336,1336,266
20241015,101600,894446905,1335,1334,1335,1330,2100
20241015,101500,891645875,1335,1334,1335,1334,121
20241015,101400,891484350,1328,1330,1333,1328,378
20241015,101300,890982329,1327,1327,1328,1326,42
20241015,101200,890926619,1326,1329,1334,1326,2793
20241015,101100,887221558,1328,1327,1329,1327,57
20241015,101000,887145881,1327,1329,1329,1327,3991
20241015,100900,881847648,1329,1330,1330,1328,458
20241015,100800,881239232,1334,1329,1335,1328,2588
20241015,100700,877793738,1328,1329,1330,1328,4914
20241015,100600,871267070,1329,1331,1331,1328,6275
20241015,100500,862926841,1330,1330,1331,1329,737
20241015,100400,861946186,1331,1330,1331,1328,4850
20241015,100300,855503683,1328,1330,1330,1326,8031
20241015,100200,844842457,1329,1331,1333,1328,6679
20241015,100100,835960884,1331,1336,1336,1331,2451
20241015,100000,832695484,1337,1337,1337,1336,30
20241015,095900,832655383,1336,1335,1336,1335,4819
20241015,095800,826217924,1336,1337,1337,1329,6737
20241015,095700,817251415,1338,1337,1338,1336,363
20241015,095600,816766259,1338,1331,1339,1331,708
20241015,095500,815822549,1330,1335,1343,1330,23013
20241015,095400,785185242,1340,1343,1343,1334,10611
20241015,095300,770979914,1344,1346,1347,1344,233
20241015,095200,770666315,1352,1341,1352,1340,669
20241015,095100,769767127,1346,1347,1352,1346,3148
20241015,095000,765526928,1349,1336,1349,1336,5618
20241015,094900,757985212,1334,1336,1340,1331,16096
20241015,094800,736514501,1334,1339,1340,1332,41653
20241015,094700,680931850,1339,1346,1346,1339,39190
20241015,094600,628339080,1346,1346,1347,1345,552
20241015,094500,627596450,1347,1346,1347,1345,142
20241015,094400,627405444,1345,1345,1347,1345,2351
20241015,094300,624240389,1346,1346,1347,1344,3204
20241015,094200,619932227,1345,1348,1349,1345,10864
20241015,094100,605318898,1348,1348,1348,1348,231
20241015,094000,605007510,1348,1348,1350,1348,1222
20241015,093900,603360154,1350,1347,1350,1345,9460
20241015,093800,590621100,1347,1349,1351,1346,3456
20241015,093700,585962937,1350,1349,1351,1349,3936
20241015,093600,580649555,1350,1350,1350,1347,7837
20241015,093500,570084603,1349,1352,1352,1349,6347
20241015,093400,561516650,1352,1357,1357,1351,2287
20241015,093300,558425700,1353,1355,1355,1353,1014
20241015,093200,557053750,1358,1358,1358,1357,640
20241015,093100,556185130,1352,1354,1354,1351,3420
20241015,093000,551561655,1353,1359,1359,1353,2293
20241015,092900,548457987,1359,1354,1359,1353,2538
20241015,092800,545016889,1352,1353,1353,1352,953
20241015,092700,543728429,1352,1351,1355,1350,5542
20241015,092600,536230028,1351,1352,1355,1350,4889
20241015,092500,529628606,1353,1355,1355,1353,1829
20241015,092400,527153951,1353,1354,1354,1350,14115
20241015,092300,508080069,1352,1355,1355,1352,15907
20241015,092200,486552835,1358,1355,1358,1354,9100
20241015,092100,474213551,1357,1357,1357,1354,12615
20241015,092000,457127959,1358,1354,1358,1354,633
20241015,091900,456268814,1354,1354,1354,1353,4384
20241015,091800,450332880,1354,1354,1355,1353,22483
20241015,091700,419890848,1354,1354,1359,1353,6739
20241015,091600,410767270,1354,1360,1365,1353,12664
20241015,091500,393596334,1360,1361,1365,1360,1596
20241015,091400,391425089,1365,1358,1365,1358,4004
20241015,091300,385985844,1358,1359,1360,1358,9903
20241015,091200,372529696,1359,1372,1372,1359,7753
20241015,091100,361967493,1372,1377,1378,1372,1428
20241015,091000,360004384,1377,1370,1377,1365,18855
20241015,090900,334129750,1367,1363,1370,1359,28688
20241015,090800,294925870,1357,1362,1365,1355,9559
20241015,090700,281948415,1370,1360,1370,1360,5167
20241015,090600,274878626,1360,1364,1367,1354,8275
20241015,090500,263638462,1356,1355,1364,1355,10115
20241015,090400,249916589,1356,1355,1363,1354,12591
20241015,090300,232839279,1354,1367,1368,1354,32023
20241015,090200,189311537,1357,1367,1370,1357,15936
20241015,090100,167632778,1364,1356,1372,1356,36591
20241015,090000,117745974,1356,1370,1370,1355,86362