stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,185600,3969895103,469,469,469,469,65789
20241021,185500,3969895103,469,469,469,469,0
20241021,185400,3969895103,469,469,469,469,0
20241021,185300,3969895103,469,469,469,469,0
20241021,185200,3969895103,469,469,469,469,0
20241021,185100,3969895103,469,469,469,469,0
20241021,185000,3969895103,469,469,469,469,0
20241021,184900,3969895103,469,469,469,469,0
20241021,184800,3969895103,469,469,469,469,0
20241021,184700,3969895103,469,469,469,469,0
20241021,184600,3969895103,469,469,469,469,0
20241021,184500,3969895103,469,469,469,469,0
20241021,184400,3969895103,469,469,469,469,0
20241021,184300,3969895103,469,469,469,469,0
20241021,184200,3969895103,469,469,469,469,0
20241021,184100,3969895103,469,469,469,469,0
20241021,184000,3969895103,469,469,469,469,0
20241021,183900,3969895103,469,469,469,469,0
20241021,183800,3969895103,469,469,469,469,0
20241021,183700,3969895103,469,469,469,469,0
20241021,183600,3969895103,469,469,469,469,0
20241021,183500,3969895103,469,469,469,469,0
20241021,183400,3969895103,469,469,469,469,0
20241021,183300,3969895103,469,469,469,469,0
20241021,183200,3969895103,469,469,469,469,0
20241021,183100,3969895103,469,469,469,469,0
20241021,183000,3969895103,469,469,469,469,0
20241021,182900,3969895103,469,469,469,469,0
20241021,182800,3969895103,469,469,469,469,0
20241021,182700,3969895103,469,469,469,469,0
20241021,182600,3969895103,469,469,469,469,65789
20241021,182500,3969895103,469,469,469,469,0
20241021,182400,3969895103,469,469,469,469,0
20241021,182300,3969895103,469,469,469,469,0
20241021,182200,3969895103,469,469,469,469,0
20241021,182100,3969895103,469,469,469,469,0
20241021,182000,3969895103,469,469,469,469,0
20241021,181900,3969895103,469,469,469,469,0
20241021,181800,3969895103,469,469,469,469,0
20241021,181700,3969895103,469,469,469,469,0
20241021,181600,3969895103,469,469,469,469,0
20241021,181500,3969895103,469,469,469,469,0
20241021,181400,3969895103,469,469,469,469,0
20241021,181300,3969895103,469,469,469,469,0
20241021,181200,3969895103,469,469,469,469,0
20241021,181100,3969895103,469,469,469,469,0
20241021,181000,3969895103,469,469,469,469,0
20241021,180900,3969895103,469,469,469,469,0
20241021,180800,3969895103,469,469,469,469,0
20241021,180700,3969895103,469,469,469,469,0
20241021,180600,3969895103,469,469,469,469,0
20241021,180500,3969895103,469,469,469,469,0
20241021,180400,3969895103,469,469,469,469,0
20241021,180300,3969895103,469,469,469,469,0
20241021,180200,3969895103,469,469,469,469,0
20241021,180100,3969895103,469,469,469,469,0
20241021,180000,3969895103,469,469,469,469,0
20241021,175900,3969895103,469,469,469,469,0
20241021,175800,3969895103,469,469,469,469,0
20241021,175700,3969895103,469,469,469,469,0
20241021,175600,3969895103,469,469,469,469,65789
20241021,175500,3969895103,469,469,469,469,0
20241021,175400,3969895103,469,469,469,469,0
20241021,175300,3969895103,469,469,469,469,0
20241021,175200,3969895103,469,469,469,469,0
20241021,175100,3969895103,469,469,469,469,0
20241021,175000,3969895103,469,469,469,469,0
20241021,174900,3969895103,469,469,469,469,0
20241021,174800,3969895103,469,469,469,469,0
20241021,174700,3969895103,469,469,469,469,0
20241021,174600,3969895103,469,469,469,469,0
20241021,174500,3969895103,469,469,469,469,0
20241021,174400,3969895103,469,469,469,469,0
20241021,174300,3969895103,469,469,469,469,0
20241021,174200,3969895103,469,469,469,469,0
20241021,174100,3969895103,469,469,469,469,0
20241021,174000,3969895103,469,469,469,469,0
20241021,173900,3969895103,469,469,469,469,0
20241021,173800,3969895103,469,469,469,469,0
20241021,173700,3969895103,469,469,469,469,0
20241021,173600,3969895103,469,469,469,469,0
20241021,173500,3969895103,469,469,469,469,0
20241021,173400,3969895103,469,469,469,469,0
20241021,173300,3969895103,469,469,469,469,0
20241021,173200,3969895103,469,469,469,469,0
20241021,173100,3969895103,469,469,469,469,0
20241021,173000,3969895103,469,469,469,469,0
20241021,172900,3969895103,469,469,469,469,0
20241021,172800,3969895103,469,469,469,469,0
20241021,172700,3969895103,469,469,469,469,0
20241021,172600,3969895103,469,469,469,469,65789
20241021,172500,3969895103,469,469,469,469,0
20241021,172400,3969895103,469,469,469,469,0
20241021,172300,3969895103,469,469,469,469,0
20241021,172200,3969895103,469,469,469,469,0
20241021,172100,3969895103,469,469,469,469,0
20241021,172000,3969895103,469,469,469,469,0
20241021,171900,3969895103,469,469,469,469,0
20241021,171800,3969895103,469,469,469,469,0
20241021,171700,3969895103,469,469,469,469,0
20241021,171600,3969895103,469,469,469,469,0
20241021,171500,3969895103,469,469,469,469,0
20241021,171400,3969895103,469,469,469,469,0
20241021,171300,3969895103,469,469,469,469,0
20241021,171200,3969895103,469,469,469,469,0
20241021,171100,3969895103,469,469,469,469,0
20241021,171000,3969895103,469,469,469,469,0
20241021,170900,3969895103,469,469,469,469,0
20241021,170800,3969895103,469,469,469,469,0
20241021,170700,3969895103,469,469,469,469,0
20241021,170600,3969895103,469,469,469,469,0
20241021,170500,3969895103,469,469,469,469,0
20241021,170400,3969895103,469,469,469,469,0
20241021,170300,3969895103,469,469,469,469,0
20241021,170200,3969895103,469,469,469,469,0
20241021,170100,3969895103,469,469,469,469,0
20241021,170000,3969895103,469,469,469,469,0
20241021,165900,3969895103,469,469,469,469,0
20241021,165800,3969895103,469,469,469,469,0
20241021,165700,3969895103,469,469,469,469,0
20241021,165600,3969895103,469,469,469,469,65789
20241021,165500,3969895103,469,469,469,469,0
20241021,165400,3969895103,469,469,469,469,0
20241021,165300,3969895103,469,469,469,469,0
20241021,165200,3969895103,469,469,469,469,0
20241021,165100,3969895103,469,469,469,469,0
20241021,165000,3969895103,469,469,469,469,0
20241021,164900,3969895103,469,469,469,469,0
20241021,164800,3969895103,469,469,469,469,0
20241021,164700,3969895103,469,469,469,469,0
20241021,164600,3969895103,469,469,469,469,0
20241021,164500,3969895103,469,469,469,469,0
20241021,164400,3969895103,469,469,469,469,0
20241021,164300,3969895103,469,469,469,469,0
20241021,164200,3969895103,469,469,469,469,0
20241021,164100,3969895103,469,469,469,469,0
20241021,164000,3969895103,469,469,469,469,0
20241021,163900,3969895103,469,469,469,469,0
20241021,163800,3969895103,469,469,469,469,0
20241021,163700,3969895103,469,469,469,469,0
20241021,163600,3969895103,469,469,469,469,0
20241021,163500,3969895103,469,469,469,469,0
20241021,163400,3969895103,469,469,469,469,0
20241021,163300,3969895103,469,469,469,469,0
20241021,163200,3969895103,469,469,469,469,0
20241021,163100,3969895103,469,469,469,469,0
20241021,163000,3969895103,469,469,469,469,0
20241021,162900,3969895103,469,469,469,469,0
20241021,162800,3969895103,469,469,469,469,0
20241021,162700,3969895103,469,469,469,469,0
20241021,162600,3969895103,469,469,469,469,65789
20241021,162500,3969895103,469,469,469,469,0
20241021,162400,3969895103,469,469,469,469,0
20241021,162300,3969895103,469,469,469,469,0
20241021,162200,3969895103,469,469,469,469,0
20241021,162100,3969895103,469,469,469,469,0
20241021,162000,3969895103,469,469,469,469,0
20241021,161900,3969895103,469,469,469,469,0
20241021,161800,3969895103,469,469,469,469,0
20241021,161700,3969895103,469,469,469,469,0
20241021,161600,3969895103,469,469,469,469,0
20241021,161500,3969895103,469,469,469,469,0
20241021,161400,3969895103,469,469,469,469,0
20241021,161300,3969895103,469,469,469,469,0
20241021,161200,3969895103,469,469,469,469,0
20241021,161100,3969895103,469,469,469,469,0
20241021,161000,3969895103,469,469,469,469,0
20241021,160900,3969895103,469,469,469,469,0
20241021,160800,3969895103,469,469,469,469,0
20241021,160700,3969895103,469,469,469,469,0
20241021,160600,3969895103,469,469,469,469,0
20241021,160500,3969895103,469,469,469,469,0
20241021,160400,3969895103,469,469,469,469,0
20241021,160300,3969895103,469,469,469,469,0
20241021,160200,3969895103,469,469,469,469,0
20241021,160100,3969895103,469,469,469,469,0
20241021,160000,3969895103,469,469,469,469,0
20241021,155900,3969895103,469,469,469,469,0
20241021,155800,3969895103,469,469,469,469,0
20241021,155700,3969895103,469,469,469,469,0
20241021,155600,3969895103,469,469,469,469,65789
20241021,155500,3969895103,469,469,469,469,0
20241021,155400,3969895103,469,469,469,469,0
20241021,155300,3969895103,469,469,469,469,0
20241021,155200,3969895103,469,469,469,469,0
20241021,155100,3969895103,469,469,469,469,0
20241021,155000,3969895103,469,469,469,469,0
20241021,154900,3969895103,469,469,469,469,0
20241021,154800,3969895103,469,469,469,469,0
20241021,154700,3969895103,469,469,469,469,0
20241021,154600,3969895103,469,469,469,469,0
20241021,154500,3969895103,469,469,469,469,0
20241021,154400,3969895103,469,469,469,469,0
20241021,154300,3969895103,469,469,469,469,0
20241021,154200,3969895103,469,469,469,469,0
20241021,154100,3969895103,469,469,469,469,0
20241021,154000,3969895103,469,469,469,469,0
20241021,153900,3969895103,469,469,469,469,0
20241021,153800,3969895103,469,469,469,469,0
20241021,153700,3969895103,469,469,469,469,0
20241021,153600,3969895103,469,469,469,469,0
20241021,153500,3969895103,469,469,469,469,0
20241021,153400,3969895103,469,469,469,469,0
20241021,153300,3969895103,469,469,469,469,0
20241021,153200,3969895103,469,469,469,469,0
20241021,153100,3969895103,469,469,469,469,0
20241021,153000,3969895103,469,469,469,469,65789
20241021,152900,3939040062,471,471,471,471,0
20241021,152800,3939040062,471,471,471,471,0
20241021,152700,3939040062,471,471,471,471,0
20241021,152600,3939040062,471,471,471,471,0
20241021,152500,3939040062,471,471,471,471,0
20241021,152400,3939040062,471,471,471,471,0
20241021,152300,3939040062,471,471,471,471,0
20241021,152200,3939040062,471,471,471,471,0
20241021,152100,3939040062,471,471,471,471,0
20241021,152000,3939040062,471,471,471,471,0
20241021,151900,3939040062,471,464,473,464,134334
20241021,151800,3875931732,463,465,470,463,55719
20241021,151700,3850014716,465,470,470,465,31190
20241021,151600,3835407653,469,466,469,464,24665
20241021,151500,3823899191,466,469,470,466,6037
20241021,151400,3821077024,472,470,472,467,43763
20241021,151300,3800571517,473,468,473,468,26099
20241021,151200,3788248146,468,465,470,464,18093
20241021,151100,3779790522,464,465,468,464,18791
20241021,151000,3771052489,464,465,469,464,25464
20241021,150900,3759206480,469,472,473,465,61198
20241021,150800,3730470048,473,455,473,455,94769
20241021,150700,3686532290,464,464,464,464,0
20241021,150600,3686532290,464,464,464,464,0
20241021,150500,3686532290,464,451,464,451,79031
20241021,150400,3650184491,455,454,455,451,10891
20241021,150300,3645259499,451,455,455,451,5131
20241021,150200,3642925318,451,451,455,451,207
20241021,150100,3642831581,450,458,459,450,19624
20241021,150000,3633903259,458,453,460,450,63607
20241021,145900,3604708584,450,447,452,446,27676
20241021,145800,3592251183,444,449,450,444,7216
20241021,145700,3589031533,451,447,451,446,17817
20241021,145600,3581042470,447,451,451,447,6193
20241021,145500,3578266547,451,449,452,449,1848
20241021,145400,3577435791,448,448,449,448,2520
20241021,145300,3576306355,451,450,459,449,10716
20241021,145200,3571424228,450,459,459,450,7266
20241021,145100,3568112893,459,445,459,444,24577
20241021,145000,3556987193,444,450,450,444,20641
20241021,144900,3547768648,450,453,453,449,10960
20241021,144800,3542838044,450,450,450,450,6742
20241021,144700,3539804144,450,454,455,449,16095
20241021,144600,3532513702,455,460,460,450,38554
20241021,144500,3515015585,461,460,461,458,3213
20241021,144400,3513537616,456,455,460,455,27694
20241021,144300,3500869284,452,453,457,450,15871
20241021,144200,3493696497,453,450,454,450,15815
20241021,144100,3486570226,450,451,451,449,12174
20241021,144000,3481084332,454,447,454,447,29280
20241021,143900,3467967713,449,450,450,444,7357
20241021,143800,3464692626,450,458,461,449,32239
20241021,143700,3449998383,452,450,461,450,75512
20241021,143600,3415532839,453,449,455,445,85581
20241021,143500,3376969816,449,440,449,435,105243
20241021,143400,3330414076,441,430,441,430,51508
20241021,143300,3307887125,430,431,431,429,7534
20241021,143200,3304644050,431,436,437,431,27140
20241021,143100,3292824578,436,429,436,429,37584
20241021,143000,3276521409,429,430,430,428,6857
20241021,142900,3273581965,430,430,431,430,13081
20241021,142800,3267950969,430,425,430,425,29818
20241021,142700,3255158242,425,425,427,425,20523
20241021,142600,3246426231,425,417,426,417,50209
20241021,142500,3225191382,416,416,416,416,18081
20241021,142400,3217669686,416,416,416,416,7499
20241021,142300,3214550102,416,419,419,416,28285
20241021,142200,3202749099,420,420,420,420,2272
20241021,142100,3201794859,420,420,421,420,2652
20241021,142000,3200681017,420,420,420,420,6097
20241021,141900,3198120277,419,420,420,419,173
20241021,141800,3198047789,419,422,423,419,15319
20241021,141700,3191609296,421,421,421,421,629
20241021,141600,3191344487,420,423,423,420,7038
20241021,141500,3188379949,423,425,425,423,1829
20241021,141400,3187605883,426,426,426,426,365
20241021,141300,3187450393,426,426,426,426,4695
20241021,141200,3185450323,426,425,426,425,3100
20241021,141100,3184131436,425,425,425,424,10000
20241021,141000,3179881476,424,423,425,423,8937
20241021,140900,3176092191,424,425,425,423,12575
20241021,140800,3170772762,425,422,426,422,15512
20241021,140700,3164189442,423,423,423,420,8243
20241021,140600,3160709133,424,423,424,423,10176
20241021,140500,3156404384,421,421,421,421,773
20241021,140400,3156078951,423,423,423,423,72
20241021,140300,3156048495,423,422,423,422,896
20241021,140200,3155670382,422,421,422,420,1732
20241021,140100,3154941366,419,419,419,419,8168
20241021,140000,3151518974,420,419,420,418,6549
20241021,135900,3148778561,419,422,422,419,29937
20241021,135800,3136206367,422,422,422,422,10
20241021,135700,3136202147,421,422,422,421,13682
20241021,135600,3130442021,422,422,422,421,8789
20241021,135500,3126741821,421,423,423,421,16223
20241021,135400,3119899530,422,426,426,421,86473
20241021,135300,3083378563,426,426,428,426,5305
20241021,135200,3081118629,427,428,428,427,9333
20241021,135100,3077132931,429,429,432,429,19744
20241021,135000,3068608731,429,429,429,429,506
20241021,134900,3068391657,432,433,433,430,6873
20241021,134800,3065423071,433,431,434,431,3186
20241021,134700,3064047269,427,427,427,427,2420
20241021,134600,3063013929,427,429,429,427,3920
20241021,134500,3061336068,428,430,430,428,2987
20241021,134400,3060057204,431,432,432,430,5924
20241021,134300,3057503162,432,430,432,430,1653
20241021,134200,3056792366,430,431,434,427,22345
20241021,134100,3047150710,430,431,432,429,11987
20241021,134000,3042004884,432,431,432,431,5532
20241021,133900,3039615309,431,429,433,429,11526
20241021,133800,3034651890,429,428,429,427,13065
20241021,133700,3029050638,428,428,428,427,2551
20241021,133600,3027959810,428,428,428,428,5200
20241021,133500,3025734210,428,426,428,425,6845
20241021,133400,3022806991,430,426,430,426,13812
20241021,133300,3016887259,428,425,428,425,20000
20241021,133200,3008350992,425,427,427,423,5858
20241021,133100,3005866143,427,427,427,427,648
20241021,133000,3005589447,427,429,429,421,14875
20241021,132900,2999270256,429,420,431,420,129205
20241021,132800,2944045573,417,419,419,416,43627
20241021,132700,2925845284,420,421,421,420,1076
20241021,132600,2925393047,421,418,421,418,4616
20241021,132500,2923453980,418,423,423,418,57373
20241021,132400,2899376257,423,422,424,422,3189
20241021,132300,2898027323,423,423,426,423,16627
20241021,132200,2890961624,423,422,423,422,6894
20241021,132100,2888047356,422,422,422,421,5382
20241021,132000,2885776904,422,422,422,422,317
20241021,131900,2885643130,421,420,421,420,900
20241021,131800,2885264930,422,422,422,422,2435
20241021,131700,2884237360,422,420,422,418,9393
20241021,131600,2880286126,420,421,422,418,17346
20241021,131500,2872997147,421,422,423,421,11817
20241021,131400,2868016131,423,423,423,422,4255
20241021,131300,2866216766,423,421,423,421,25873
20241021,131200,2855281584,421,420,421,420,8027
20241021,131100,2851902930,420,420,420,420,2720
20241021,131000,2850760530,420,420,420,420,5013
20241021,130900,2848655070,420,420,420,420,428
20241021,130800,2848475310,420,420,420,420,4529
20241021,130700,2846573130,417,420,420,417,1958
20241021,130600,2845756441,417,417,420,417,938
20241021,130500,2845365289,417,419,419,416,14526
20241021,130400,2839299088,420,422,422,420,5081
20241021,130300,2837159064,422,421,422,420,18157
20241021,130200,2829508211,420,418,420,418,4213
20241021,130100,2827743184,418,419,421,417,9813
20241021,130000,2823642309,419,420,422,418,20424
20241021,125900,2815042494,420,420,421,416,22191
20241021,125800,2805736746,420,418,420,418,62032
20241021,125700,2779720245,417,417,417,415,14559
20241021,125600,2773666383,417,415,417,415,14631
20241021,125500,2767586646,415,415,415,411,60850
20241021,125400,2742514173,414,412,414,412,49818
20241021,125300,2721978752,412,412,412,411,5694
20241021,125200,2719635468,412,411,412,411,5748
20241021,125100,2717273025,411,412,412,411,3928
20241021,125000,2715658339,412,411,412,411,14864
20241021,124900,2709545951,410,411,411,410,2030
20241021,124800,2708713551,411,410,411,409,18145
20241021,124700,2701280156,409,407,409,406,33635
20241021,124600,2687583593,407,412,412,407,43982
20241021,124500,2669590313,412,411,412,411,1657
20241021,124400,2668908386,410,413,413,408,86278
20241021,124300,2633599439,415,417,417,410,148920
20241021,124200,2571987764,417,418,418,417,9140
20241021,124100,2568176299,417,420,420,417,2576
20241021,124000,2567098849,420,419,420,419,5012
20241021,123900,2564998176,419,419,419,418,6804
20241021,123800,2562151895,419,419,419,419,3659
20241021,123700,2560618774,419,419,419,419,30
20241021,123600,2560606204,419,419,420,417,18116
20241021,123500,2553015096,419,419,419,419,251
20241021,123400,2552909927,420,419,420,418,11494
20241021,123300,2548098633,419,420,421,419,2671
20241021,123200,2546976260,420,421,421,420,15293
20241021,123100,2540551958,421,421,421,420,1637
20241021,123000,2539862881,420,418,421,417,5238
20241021,122900,2537671892,418,420,420,418,870
20241021,122800,2537307576,420,420,420,420,2411
20241021,122700,2536294956,420,420,420,419,12137
20241021,122600,2531205523,420,420,420,420,6651
20241021,122500,2528412103,420,420,420,420,159
20241021,122400,2528345323,419,419,419,419,11915
20241021,122300,2523352938,420,421,421,420,11528
20241021,122200,2518509358,422,423,423,422,4593
20241021,122100,2516571111,423,423,423,422,13571
20241021,122000,2510832578,424,424,424,424,3405
20241021,121900,2509388858,424,425,426,424,21872
20241021,121800,2500106396,425,424,425,423,4838
20241021,121700,2498055968,423,422,423,422,2776
20241021,121600,2496881771,422,422,422,422,1559
20241021,121500,2496223873,422,422,423,420,3674
20241021,121400,2494678425,422,420,422,420,2593
20241021,121300,2493586638,420,419,420,418,12899
20241021,121200,2488172708,419,417,419,416,2720
20241021,121100,2487037740,418,418,418,418,1865
20241021,121000,2486258170,418,416,419,416,2088
20241021,120900,2485387444,417,417,417,416,19721
20241021,120800,2477180869,420,420,422,416,13588
20241021,120700,2471512651,420,418,420,417,40413
20241021,120600,2454656616,418,420,420,417,24098
20241021,120500,2444583399,420,421,421,418,14272
20241021,120400,2438603154,421,421,421,418,57220
20241021,120300,2414600817,421,422,423,421,8942
20241021,120200,2410829342,423,425,426,423,33983
20241021,120100,2396390926,425,426,426,423,9482
20241021,120000,2392377032,426,425,426,424,2435
20241021,115900,2391342628,424,425,425,424,7936
20241021,115800,2387970551,425,424,425,422,14922
20241021,115700,2381645518,423,422,424,422,6210
20241021,115600,2379019324,422,423,424,422,6209
20241021,115500,2376395621,422,422,422,422,11090
20241021,115400,2371715641,420,420,420,420,0
20241021,115300,2371715641,420,423,424,420,48707
20241021,115200,2351226003,423,426,426,422,45100
20241021,115100,2332162557,425,425,426,423,9027
20241021,115000,2328338292,426,426,427,426,9677
20241021,114900,2324214880,426,426,426,423,6528
20241021,114800,2321447333,426,425,426,424,4057
20241021,114700,2319722906,426,426,426,423,5573
20241021,114600,2317363925,423,426,426,423,5646
20241021,114500,2314971013,425,423,426,423,785
20241021,114400,2314638464,422,427,427,422,45233
20241021,114300,2295505802,427,427,427,425,10881
20241021,114200,2290873162,428,427,428,426,2445
20241021,114100,2289830820,428,429,429,426,6947
20241021,114000,2286865119,429,428,429,428,7400
20241021,113900,2283691516,427,428,429,427,2024
20241021,113800,2282825263,429,428,429,426,7584
20241021,113700,2279580239,429,428,429,428,5909
20241021,113600,2277051175,429,429,430,424,45702
20241021,113500,2257614476,429,429,429,426,4184
20241021,113400,2255822640,429,428,429,426,1651
20241021,113300,2255116308,429,429,429,427,5562
20241021,113200,2252733480,428,429,429,428,1505
20241021,113100,2252089323,428,427,428,426,3433
20241021,113000,2250622901,427,425,427,425,6493
20241021,112900,2247863162,426,426,427,424,15128
20241021,112800,2241423595,428,429,429,423,14123
20241021,112700,2235395419,429,429,429,423,55790
20241021,112600,2211687467,425,430,430,425,11565
20241021,112500,2206757609,430,432,432,427,74938
20241021,112400,2174610870,434,434,434,434,1904
20241021,112300,2173784534,432,437,437,432,35342
20241021,112200,2158351102,435,437,437,435,4092
20241021,112100,2156566918,437,433,437,433,12036
20241021,112000,2151343547,434,436,436,434,32175
20241021,111900,2137373802,437,436,437,436,997
20241021,111800,2136938610,436,436,437,432,23662
20241021,111700,2126633917,436,435,436,435,13532
20241021,111600,2120747465,437,436,437,436,10001
20241021,111500,2116387028,432,435,435,432,11841
20241021,111400,2111241710,432,434,434,432,3155
20241021,111300,2109877837,434,434,434,434,8
20241021,111200,2109874365,435,435,435,431,16453
20241021,111100,2102758515,435,433,436,432,17084
20241021,111000,2095362829,433,435,436,433,6766
20241021,110900,2092432694,436,433,436,433,3376
20241021,110800,2090965187,433,433,433,433,300
20241021,110700,2090835287,435,435,435,435,20
20241021,110600,2090826587,435,435,435,435,531
20241021,110500,2090595602,432,435,435,432,5100
20241021,110400,2088392102,435,435,436,435,10179
20241021,110300,2083964137,435,434,435,434,1419
20241021,110200,2083348190,432,430,432,430,4831
20241021,110100,2081261627,432,431,432,429,12042
20241021,110000,2076084427,430,430,432,430,19899
20241021,105900,2067525334,430,431,431,430,10741
20241021,105800,2062903718,431,431,431,430,3421
20241021,105700,2061429987,431,432,432,431,3907
20241021,105600,2059743455,431,430,432,430,2041
20241021,105500,2058864786,429,435,435,429,104066
20241021,105400,2014035531,436,436,436,433,14564
20241021,105300,2007716054,438,438,438,437,245
20241021,105200,2007608745,437,438,440,437,12423
20241021,105100,2002166898,438,439,439,438,542
20241021,105000,2001929487,439,440,440,439,8302
20241021,104900,1998278878,439,434,439,433,21432
20241021,104800,1988930880,433,434,434,433,12603
20241021,104700,1983463695,434,433,434,433,7580
20241021,104600,1980178732,433,436,436,433,20360
20241021,104500,1971338289,436,435,436,434,4368
20241021,104400,1969441405,435,437,437,433,89025
20241021,104300,1930732031,437,437,438,437,17317
20241021,104200,1923162300,438,438,438,437,625
20241021,104100,1922889050,438,438,438,438,9108
20241021,104000,1918899746,437,439,439,437,2824
20241021,103900,1917664886,439,439,440,437,2363
20241021,103800,1916628550,439,440,440,435,29057
20241021,103700,1903948294,440,439,441,437,9478
20241021,103600,1899798610,440,439,442,437,46191
20241021,103500,1879590838,439,441,444,438,53393
20241021,103400,1856124309,440,443,444,440,60739
20241021,103300,1829279393,443,443,447,441,38669
20241021,103200,1812152391,441,450,451,441,167134
20241021,103100,1737893366,447,466,469,446,275909
20241021,103000,1611858657,467,467,467,467,0
20241021,102900,1611858657,467,465,467,465,22263
20241021,102800,1601481280,465,463,465,463,14928
20241021,102700,1594552378,463,462,463,461,4083
20241021,102600,1592665907,461,458,461,458,13204
20241021,102500,1586600541,459,458,459,457,14982
20241021,102400,1579738786,458,455,458,455,13750
20241021,102300,1573453975,454,455,455,453,17365
20241021,102200,1565575802,455,451,455,451,14358
20241021,102100,1559074104,451,450,452,448,16417
20241021,102000,1551674193,449,444,449,444,23051
20241021,101900,1541395471,444,443,444,441,12416
20241021,101800,1535908444,443,443,444,441,2051
20241021,101700,1535000268,442,443,443,442,744
20241021,101600,1534671415,443,440,443,439,18798
20241021,101500,1526396941,440,447,447,440,51748
20241021,101400,1503438982,449,447,449,446,7006
20241021,101300,1500300620,447,446,450,446,20516
20241021,101200,1491139666,446,453,453,446,76921
20241021,101100,1456600289,455,456,458,453,72206
20241021,101000,1423743067,457,454,459,452,36152
20241021,100900,1407229304,451,448,452,448,14212
20241021,100800,1400821333,450,448,450,445,57660
20241021,100700,1374994093,448,446,449,446,5730
20241021,100600,1372430432,447,442,447,442,38195
20241021,100500,1355429773,442,442,443,440,19271
20241021,100400,1346913092,441,442,442,439,38130
20241021,100300,1330132698,444,444,445,441,49398
20241021,100200,1308252097,444,442,444,440,24938
20241021,100100,1297255022,443,437,443,437,23040
20241021,100000,1287107490,437,440,440,437,11311
20241021,095900,1282147930,440,433,440,432,61408
20241021,095800,1255356903,432,430,433,430,26326
20241021,095700,1243996913,430,432,433,429,48532
20241021,095600,1223066814,432,428,432,428,63809
20241021,095500,1195662878,427,421,427,421,44633
20241021,095400,1176761944,421,420,421,419,9486
20241021,095300,1172783946,420,420,423,419,27143
20241021,095200,1161360314,421,420,421,419,2508
20241021,095100,1160307749,421,421,422,420,5223
20241021,095000,1158111365,420,421,422,420,11648
20241021,094900,1153215866,422,422,422,420,504
20241021,094800,1153004178,422,420,422,419,19329
20241021,094700,1144894758,420,422,422,420,20020
20241021,094600,1136480264,423,428,428,422,24048
20241021,094500,1126255374,428,424,428,424,23984
20241021,094400,1116059398,424,420,425,420,29757
20241021,094300,1103501278,420,421,421,419,10775
20241021,094200,1098967123,421,420,423,420,21057
20241021,094100,1090107538,420,420,423,420,8694
20241021,094000,1086445060,419,420,425,419,87517
20241021,093900,1049610461,419,416,420,416,26638
20241021,093800,1038504679,416,415,416,413,11164
20241021,093700,1033871777,415,411,415,411,9325
20241021,093600,1030027469,409,411,413,409,22982
20241021,093500,1020618040,410,408,411,408,53387
20241021,093400,998803462,408,413,413,408,73884
20241021,093300,968550452,413,418,418,411,29544
20241021,093200,956375330,414,414,418,414,35500
20241021,093100,941677702,415,417,419,415,19607
20241021,093000,933513802,417,419,419,414,8249
20241021,092900,930084653,416,414,417,412,47835
20241021,092800,910239229,414,417,417,413,19605
20241021,092700,902097443,417,419,419,417,12428
20241021,092600,896910742,419,417,420,412,47387
20241021,092500,877223596,417,419,419,410,122650
20241021,092400,826599188,420,418,420,415,24540
20241021,092300,816382597,419,420,424,418,61701
20241021,092200,790535336,423,419,424,418,41893
20241021,092100,772969055,419,423,423,415,59962
20241021,092000,747846394,422,427,427,422,35565
20241021,091900,732730141,427,426,429,424,32571
20241021,091800,718838402,426,432,432,421,62573
20241021,091700,692091746,432,421,432,419,86409
20241021,091600,655255977,421,418,425,417,80906
20241021,091500,621279008,418,410,418,406,123677
20241021,091400,570620286,408,412,419,408,129648
20241021,091300,517056144,410,425,425,408,268013
20241021,091200,405251199,408,408,408,408,0
20241021,091100,405251199,408,408,408,408,0
20241021,091000,405251199,408,406,434,405,159945
20241021,090900,340109397,406,406,406,406,0
20241021,090800,340109397,406,425,425,406,86931
20241021,090700,303920301,425,440,448,420,141829
20241021,090600,242023204,439,460,460,439,132178
20241021,090500,183000249,463,466,466,453,38751
20241021,090400,165243040,464,450,466,446,113517
20241021,090300,113714860,445,445,445,445,0
20241021,090200,113714860,445,467,468,445,22752
20241021,090100,103281389,466,472,475,464,84258
20241021,090000,63907153,472,494,494,470,131822