stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,191100,381084958,1090,1090,1090,1090,10434
20241011,191000,381084958,1090,1090,1090,1090,0
20241011,190900,381084958,1090,1090,1090,1090,0
20241011,190800,381084958,1090,1090,1090,1090,0
20241011,190700,381084958,1090,1090,1090,1090,0
20241011,190600,381084958,1090,1090,1090,1090,0
20241011,190500,381084958,1090,1090,1090,1090,0
20241011,190400,381084958,1090,1090,1090,1090,0
20241011,190300,381084958,1090,1090,1090,1090,0
20241011,190200,381084958,1090,1090,1090,1090,0
20241011,190100,381084958,1090,1090,1090,1090,0
20241011,190000,381084958,1090,1090,1090,1090,0
20241011,185900,381084958,1090,1090,1090,1090,0
20241011,185800,381084958,1090,1090,1090,1090,0
20241011,185700,381084958,1090,1090,1090,1090,0
20241011,185600,381084958,1090,1090,1090,1090,0
20241011,185500,381084958,1090,1090,1090,1090,0
20241011,185400,381084958,1090,1090,1090,1090,0
20241011,185300,381084958,1090,1090,1090,1090,0
20241011,185200,381084958,1090,1090,1090,1090,0
20241011,185100,381084958,1090,1090,1090,1090,0
20241011,185000,381084958,1090,1090,1090,1090,0
20241011,184900,381084958,1090,1090,1090,1090,0
20241011,184800,381084958,1090,1090,1090,1090,0
20241011,184700,381084958,1090,1090,1090,1090,0
20241011,184600,381084958,1090,1090,1090,1090,0
20241011,184500,381084958,1090,1090,1090,1090,0
20241011,184400,381084958,1090,1090,1090,1090,0
20241011,184300,381084958,1090,1090,1090,1090,0
20241011,184200,381084958,1090,1090,1090,1090,0
20241011,184100,381084958,1090,1090,1090,1090,10434
20241011,184000,381084958,1090,1090,1090,1090,0
20241011,183900,381084958,1090,1090,1090,1090,0
20241011,183800,381084958,1090,1090,1090,1090,0
20241011,183700,381084958,1090,1090,1090,1090,0
20241011,183600,381084958,1090,1090,1090,1090,0
20241011,183500,381084958,1090,1090,1090,1090,0
20241011,183400,381084958,1090,1090,1090,1090,0
20241011,183300,381084958,1090,1090,1090,1090,0
20241011,183200,381084958,1090,1090,1090,1090,0
20241011,183100,381084958,1090,1090,1090,1090,0
20241011,183000,381084958,1090,1090,1090,1090,0
20241011,182900,381084958,1090,1090,1090,1090,0
20241011,182800,381084958,1090,1090,1090,1090,0
20241011,182700,381084958,1090,1090,1090,1090,0
20241011,182600,381084958,1090,1090,1090,1090,0
20241011,182500,381084958,1090,1090,1090,1090,0
20241011,182400,381084958,1090,1090,1090,1090,0
20241011,182300,381084958,1090,1090,1090,1090,0
20241011,182200,381084958,1090,1090,1090,1090,0
20241011,182100,381084958,1090,1090,1090,1090,0
20241011,182000,381084958,1090,1090,1090,1090,0
20241011,181900,381084958,1090,1090,1090,1090,0
20241011,181800,381084958,1090,1090,1090,1090,0
20241011,181700,381084958,1090,1090,1090,1090,0
20241011,181600,381084958,1090,1090,1090,1090,0
20241011,181500,381084958,1090,1090,1090,1090,0
20241011,181400,381084958,1090,1090,1090,1090,0
20241011,181300,381084958,1090,1090,1090,1090,0
20241011,181200,381084958,1090,1090,1090,1090,0
20241011,181100,381084958,1090,1090,1090,1090,10434
20241011,181000,381084958,1090,1090,1090,1090,0
20241011,180900,381084958,1090,1090,1090,1090,0
20241011,180800,381084958,1090,1090,1090,1090,0
20241011,180700,381084958,1090,1090,1090,1090,0
20241011,180600,381084958,1090,1090,1090,1090,0
20241011,180500,381084958,1090,1090,1090,1090,0
20241011,180400,381084958,1090,1090,1090,1090,0
20241011,180300,381084958,1090,1090,1090,1090,0
20241011,180200,381084958,1090,1090,1090,1090,0
20241011,180100,381084958,1090,1090,1090,1090,0
20241011,180000,381084958,1090,1090,1090,1090,0
20241011,175900,381084958,1090,1090,1090,1090,0
20241011,175800,381084958,1090,1090,1090,1090,0
20241011,175700,381084958,1090,1090,1090,1090,0
20241011,175600,381084958,1090,1090,1090,1090,0
20241011,175500,381084958,1090,1090,1090,1090,0
20241011,175400,381084958,1090,1090,1090,1090,0
20241011,175300,381084958,1090,1090,1090,1090,0
20241011,175200,381084958,1090,1090,1090,1090,0
20241011,175100,381084958,1090,1090,1090,1090,0
20241011,175000,381084958,1090,1090,1090,1090,0
20241011,174900,381084958,1090,1090,1090,1090,0
20241011,174800,381084958,1090,1090,1090,1090,0
20241011,174700,381084958,1090,1090,1090,1090,0
20241011,174600,381084958,1090,1090,1090,1090,0
20241011,174500,381084958,1090,1090,1090,1090,0
20241011,174400,381084958,1090,1090,1090,1090,0
20241011,174300,381084958,1090,1090,1090,1090,0
20241011,174200,381084958,1090,1090,1090,1090,0
20241011,174100,381084958,1090,1090,1090,1090,10434
20241011,174000,381084958,1090,1090,1090,1090,0
20241011,173900,381084958,1090,1090,1090,1090,0
20241011,173800,381084958,1090,1090,1090,1090,0
20241011,173700,381084958,1090,1090,1090,1090,0
20241011,173600,381084958,1090,1090,1090,1090,0
20241011,173500,381084958,1090,1090,1090,1090,0
20241011,173400,381084958,1090,1090,1090,1090,0
20241011,173300,381084958,1090,1090,1090,1090,0
20241011,173200,381084958,1090,1090,1090,1090,0
20241011,173100,381084958,1090,1090,1090,1090,0
20241011,173000,381084958,1090,1090,1090,1090,0
20241011,172900,381084958,1090,1090,1090,1090,0
20241011,172800,381084958,1090,1090,1090,1090,0
20241011,172700,381084958,1090,1090,1090,1090,0
20241011,172600,381084958,1090,1090,1090,1090,0
20241011,172500,381084958,1090,1090,1090,1090,0
20241011,172400,381084958,1090,1090,1090,1090,0
20241011,172300,381084958,1090,1090,1090,1090,0
20241011,172200,381084958,1090,1090,1090,1090,0
20241011,172100,381084958,1090,1090,1090,1090,0
20241011,172000,381084958,1090,1090,1090,1090,0
20241011,171900,381084958,1090,1090,1090,1090,0
20241011,171800,381084958,1090,1090,1090,1090,0
20241011,171700,381084958,1090,1090,1090,1090,0
20241011,171600,381084958,1090,1090,1090,1090,0
20241011,171500,381084958,1090,1090,1090,1090,0
20241011,171400,381084958,1090,1090,1090,1090,0
20241011,171300,381084958,1090,1090,1090,1090,0
20241011,171200,381084958,1090,1090,1090,1090,0
20241011,171100,381084958,1090,1090,1090,1090,10434
20241011,171000,381084958,1090,1090,1090,1090,0
20241011,170900,381084958,1090,1090,1090,1090,0
20241011,170800,381084958,1090,1090,1090,1090,0
20241011,170700,381084958,1090,1090,1090,1090,0
20241011,170600,381084958,1090,1090,1090,1090,0
20241011,170500,381084958,1090,1090,1090,1090,0
20241011,170400,381084958,1090,1090,1090,1090,0
20241011,170300,381084958,1090,1090,1090,1090,0
20241011,170200,381084958,1090,1090,1090,1090,0
20241011,170100,381084958,1090,1090,1090,1090,0
20241011,170000,381084958,1090,1090,1090,1090,0
20241011,165900,381084958,1090,1090,1090,1090,0
20241011,165800,381084958,1090,1090,1090,1090,0
20241011,165700,381084958,1090,1090,1090,1090,0
20241011,165600,381084958,1090,1090,1090,1090,0
20241011,165500,381084958,1090,1090,1090,1090,0
20241011,165400,381084958,1090,1090,1090,1090,0
20241011,165300,381084958,1090,1090,1090,1090,0
20241011,165200,381084958,1090,1090,1090,1090,0
20241011,165100,381084958,1090,1090,1090,1090,0
20241011,165000,381084958,1090,1090,1090,1090,0
20241011,164900,381084958,1090,1090,1090,1090,0
20241011,164800,381084958,1090,1090,1090,1090,0
20241011,164700,381084958,1090,1090,1090,1090,0
20241011,164600,381084958,1090,1090,1090,1090,0
20241011,164500,381084958,1090,1090,1090,1090,0
20241011,164400,381084958,1090,1090,1090,1090,0
20241011,164300,381084958,1090,1090,1090,1090,0
20241011,164200,381084958,1090,1090,1090,1090,0
20241011,164100,381084958,1090,1090,1090,1090,10434
20241011,164000,381084958,1090,1090,1090,1090,0
20241011,163900,381084958,1090,1090,1090,1090,0
20241011,163800,381084958,1090,1090,1090,1090,0
20241011,163700,381084958,1090,1090,1090,1090,0
20241011,163600,381084958,1090,1090,1090,1090,0
20241011,163500,381084958,1090,1090,1090,1090,0
20241011,163400,381084958,1090,1090,1090,1090,0
20241011,163300,381084958,1090,1090,1090,1090,0
20241011,163200,381084958,1090,1090,1090,1090,0
20241011,163100,381084958,1090,1090,1090,1090,0
20241011,163000,381084958,1090,1090,1090,1090,0
20241011,162900,381084958,1090,1090,1090,1090,0
20241011,162800,381084958,1090,1090,1090,1090,0
20241011,162700,381084958,1090,1090,1090,1090,0
20241011,162600,381084958,1090,1090,1090,1090,0
20241011,162500,381084958,1090,1090,1090,1090,0
20241011,162400,381084958,1090,1090,1090,1090,0
20241011,162300,381084958,1090,1090,1090,1090,0
20241011,162200,381084958,1090,1090,1090,1090,0
20241011,162100,381084958,1090,1090,1090,1090,0
20241011,162000,381084958,1090,1090,1090,1090,0
20241011,161900,381084958,1090,1090,1090,1090,0
20241011,161800,381084958,1090,1090,1090,1090,0
20241011,161700,381084958,1090,1090,1090,1090,0
20241011,161600,381084958,1090,1090,1090,1090,0
20241011,161500,381084958,1090,1090,1090,1090,0
20241011,161400,381084958,1090,1090,1090,1090,0
20241011,161300,381084958,1090,1090,1090,1090,0
20241011,161200,381084958,1090,1090,1090,1090,0
20241011,161100,381084958,1090,1090,1090,1090,10434
20241011,161000,381084958,1090,1090,1090,1090,0
20241011,160900,381084958,1090,1090,1090,1090,0
20241011,160800,381084958,1090,1090,1090,1090,0
20241011,160700,381084958,1090,1090,1090,1090,0
20241011,160600,381084958,1090,1090,1090,1090,0
20241011,160500,381084958,1090,1090,1090,1090,0
20241011,160400,381084958,1090,1090,1090,1090,0
20241011,160300,381084958,1090,1090,1090,1090,0
20241011,160200,381084958,1090,1090,1090,1090,0
20241011,160100,381084958,1090,1090,1090,1090,0
20241011,160000,381084958,1090,1090,1090,1090,0
20241011,155900,381084958,1090,1090,1090,1090,0
20241011,155800,381084958,1090,1090,1090,1090,0
20241011,155700,381084958,1090,1090,1090,1090,0
20241011,155600,381084958,1090,1090,1090,1090,0
20241011,155500,381084958,1090,1090,1090,1090,0
20241011,155400,381084958,1090,1090,1090,1090,0
20241011,155300,381084958,1090,1090,1090,1090,0
20241011,155200,381084958,1090,1090,1090,1090,0
20241011,155100,381084958,1090,1090,1090,1090,0
20241011,155000,381084958,1090,1090,1090,1090,0
20241011,154900,381084958,1090,1090,1090,1090,0
20241011,154800,381084958,1090,1090,1090,1090,0
20241011,154700,381084958,1090,1090,1090,1090,0
20241011,154600,381084958,1090,1090,1090,1090,0
20241011,154500,381084958,1090,1090,1090,1090,0
20241011,154400,381084958,1090,1090,1090,1090,0
20241011,154300,381084958,1090,1090,1090,1090,0
20241011,154200,381084958,1090,1090,1090,1090,0
20241011,154100,381084958,1090,1090,1090,1090,10434
20241011,154000,381084958,1090,1090,1090,1090,0
20241011,153900,381084958,1090,1090,1090,1090,0
20241011,153800,381084958,1090,1090,1090,1090,0
20241011,153700,381084958,1090,1090,1090,1090,0
20241011,153600,381084958,1090,1090,1090,1090,0
20241011,153500,381084958,1090,1090,1090,1090,0
20241011,153400,381084958,1090,1090,1090,1090,0
20241011,153300,381084958,1090,1090,1090,1090,0
20241011,153200,381084958,1090,1090,1090,1090,0
20241011,153100,381084958,1090,1090,1090,1090,0
20241011,153000,381084958,1090,1090,1090,1090,10434
20241011,152900,369711898,1092,1092,1092,1092,0
20241011,152800,369711898,1092,1092,1092,1092,0
20241011,152700,369711898,1092,1092,1092,1092,0
20241011,152600,369711898,1092,1092,1092,1092,0
20241011,152500,369711898,1092,1092,1092,1092,0
20241011,152400,369711898,1092,1092,1092,1092,0
20241011,152300,369711898,1092,1092,1092,1092,0
20241011,152200,369711898,1092,1092,1092,1092,0
20241011,152100,369711898,1092,1092,1092,1092,0
20241011,152000,369711898,1092,1092,1092,1092,0
20241011,151900,369711898,1092,1092,1092,1091,1501
20241011,151800,368073406,1092,1092,1092,1090,1328
20241011,151700,366623810,1092,1095,1095,1092,79
20241011,151600,366537494,1091,1093,1095,1090,2315
20241011,151500,364011892,1095,1095,1095,1095,1
20241011,151400,364010797,1095,1095,1095,1092,1345
20241011,151300,362538168,1096,1096,1096,1096,602
20241011,151200,361878376,1096,1094,1096,1094,500
20241011,151100,361331092,1091,1090,1091,1090,271
20241011,151000,361035582,1091,1091,1091,1091,20
20241011,150900,361013762,1091,1091,1091,1091,18
20241011,150800,360994124,1091,1091,1091,1091,1
20241011,150700,360993033,1090,1090,1090,1090,20
20241011,150600,360971233,1090,1090,1090,1090,20
20241011,150500,360949433,1090,1090,1090,1090,4501
20241011,150400,356043343,1090,1090,1090,1090,9
20241011,150300,356033533,1095,1095,1095,1095,0
20241011,150200,356033533,1095,1094,1095,1094,800
20241011,150100,355157583,1096,1095,1096,1095,33
20241011,150000,355121416,1096,1096,1096,1096,0
20241011,145900,355121416,1096,1096,1096,1096,1
20241011,145800,355120320,1089,1098,1098,1087,3083
20241011,145700,351765368,1098,1090,1098,1090,4832
20241011,145600,346492954,1090,1090,1090,1090,50
20241011,145500,346438454,1090,1090,1090,1090,2232
20241011,145400,344005574,1090,1090,1090,1090,18
20241011,145300,343985954,1089,1089,1089,1089,21
20241011,145200,343963085,1089,1089,1089,1089,54
20241011,145100,343904279,1089,1089,1089,1089,8266
20241011,145000,334902605,1088,1088,1088,1088,64
20241011,144900,334832973,1088,1088,1088,1088,0
20241011,144800,334832973,1088,1088,1088,1088,0
20241011,144700,334832973,1088,1088,1088,1088,0
20241011,144600,334832973,1088,1088,1088,1088,0
20241011,144500,334832973,1088,1088,1088,1088,0
20241011,144400,334832973,1088,1088,1088,1088,0
20241011,144300,334832973,1088,1088,1088,1087,411
20241011,144200,334386078,1089,1088,1089,1088,77
20241011,144100,334302252,1089,1089,1089,1089,220
20241011,144000,334062672,1089,1089,1089,1089,20
20241011,143900,334040892,1089,1089,1089,1088,19
20241011,143800,334020218,1088,1088,1088,1088,10
20241011,143700,334009338,1088,1088,1088,1088,0
20241011,143600,334009338,1088,1088,1088,1088,0
20241011,143500,334009338,1088,1088,1088,1088,0
20241011,143400,334009338,1088,1087,1088,1087,91
20241011,143300,333910412,1087,1089,1089,1087,654
20241011,143200,333198830,1089,1088,1089,1088,84
20241011,143100,333107396,1088,1088,1088,1088,0
20241011,143000,333107396,1088,1088,1088,1088,27
20241011,142900,333078020,1090,1089,1090,1089,1042
20241011,142800,331943260,1089,1090,1090,1089,780
20241011,142700,331093110,1090,1090,1090,1090,2407
20241011,142600,328469480,1091,1091,1091,1091,1293
20241011,142500,327058817,1091,1092,1092,1091,37
20241011,142400,327018414,1092,1091,1092,1091,25
20241011,142300,326991121,1091,1094,1094,1091,388
20241011,142200,326567054,1094,1094,1094,1094,0
20241011,142100,326567054,1094,1094,1094,1094,40
20241011,142000,326523294,1094,1091,1094,1091,755
20241011,141900,325699586,1091,1090,1091,1090,284
20241011,141800,325389942,1091,1091,1091,1090,1516
20241011,141700,323736191,1091,1091,1091,1091,8
20241011,141600,323727463,1091,1091,1091,1091,7
20241011,141500,323719826,1090,1090,1090,1090,0
20241011,141400,323719826,1090,1090,1090,1090,50
20241011,141300,323665326,1090,1090,1090,1090,1109
20241011,141200,322456516,1090,1092,1092,1090,3797
20241011,141100,318316306,1092,1093,1093,1092,30
20241011,141000,318283526,1092,1093,1093,1092,1362
20241011,140900,316795310,1094,1094,1094,1094,8
20241011,140800,316786558,1094,1094,1094,1094,20
20241011,140700,316764678,1093,1093,1093,1093,0
20241011,140600,316764678,1093,1094,1094,1093,1264
20241011,140500,315382048,1095,1095,1095,1095,279
20241011,140400,315076543,1095,1096,1096,1095,105
20241011,140300,314961565,1095,1095,1096,1094,11
20241011,140200,314949518,1094,1094,1094,1094,0
20241011,140100,314949518,1094,1094,1094,1094,0
20241011,140000,314949518,1094,1095,1095,1094,6070
20241011,135900,308303368,1096,1095,1096,1095,687
20241011,135800,307550595,1095,1096,1096,1095,400
20241011,135700,307112593,1095,1097,1098,1095,501
20241011,135600,306562598,1095,1095,1095,1095,7
20241011,135500,306554933,1095,1095,1095,1095,0
20241011,135400,306554933,1095,1095,1095,1095,0
20241011,135300,306554933,1095,1098,1098,1095,324
20241011,135200,306200147,1095,1095,1095,1095,18
20241011,135100,306180437,1095,1096,1096,1095,151
20241011,135000,306014992,1095,1095,1095,1095,418
20241011,134900,305557282,1095,1098,1098,1095,3166
20241011,134800,302086359,1099,1099,1099,1099,93
20241011,134700,301984152,1099,1099,1099,1099,25
20241011,134600,301956677,1100,1100,1100,1100,4
20241011,134500,301952277,1100,1100,1100,1099,3137
20241011,134400,298504678,1100,1101,1101,1100,1452
20241011,134300,296907145,1101,1101,1102,1101,732
20241011,134200,296101093,1101,1101,1101,1101,932
20241011,134100,295074961,1101,1101,1101,1101,0
20241011,134000,295074961,1101,1102,1102,1101,556
20241011,133900,294462801,1102,1102,1102,1102,115
20241011,133800,294336071,1102,1102,1102,1102,10
20241011,133700,294325051,1101,1101,1101,1101,30
20241011,133600,294292021,1101,1101,1101,1101,0
20241011,133500,294292021,1101,1101,1101,1101,0
20241011,133400,294292021,1101,1101,1101,1101,0
20241011,133300,294292021,1101,1101,1101,1101,2
20241011,133200,294289819,1101,1101,1101,1101,130
20241011,133100,294146689,1101,1101,1101,1101,145
20241011,133000,293987044,1104,1104,1104,1104,561
20241011,132900,293367700,1104,1104,1104,1104,0
20241011,132800,293367700,1104,1104,1104,1104,20
20241011,132700,293345620,1104,1104,1104,1104,63
20241011,132600,293276068,1104,1104,1104,1104,50
20241011,132500,293220868,1104,1104,1104,1104,1
20241011,132400,293219764,1101,1101,1101,1101,1
20241011,132300,293218663,1104,1104,1104,1104,60
20241011,132200,293152423,1104,1104,1104,1104,50
20241011,132100,293097223,1104,1104,1104,1104,0
20241011,132000,293097223,1104,1104,1104,1104,106
20241011,131900,292980199,1104,1104,1104,1100,53
20241011,131800,292921887,1100,1100,1100,1100,152
20241011,131700,292754687,1104,1104,1104,1104,0
20241011,131600,292754687,1104,1104,1104,1104,39
20241011,131500,292711631,1099,1105,1105,1099,3418
20241011,131400,288950466,1105,1104,1105,1104,511
20241011,131300,288386277,1104,1104,1104,1104,1
20241011,131200,288385173,1100,1102,1102,1100,10491
20241011,131100,276843917,1101,1102,1102,1101,5972
20241011,131000,270263781,1103,1104,1104,1103,720
20241011,130900,269469281,1104,1104,1104,1104,44
20241011,130800,269420705,1104,1105,1105,1104,131
20241011,130700,269275981,1105,1104,1105,1104,1032
20241011,130600,268135626,1105,1105,1105,1103,371
20241011,130500,267726305,1103,1105,1105,1103,6
20241011,130400,267719679,1105,1105,1105,1102,1037
20241011,130300,266576772,1102,1102,1102,1102,0
20241011,130200,266576772,1102,1105,1105,1102,10673
20241011,130100,254783710,1105,1105,1105,1105,1
20241011,130000,254782605,1102,1102,1102,1102,2239
20241011,125900,252315227,1103,1105,1105,1103,5533
20241011,125800,246209066,1106,1106,1106,1106,16
20241011,125700,246191370,1108,1108,1108,1108,1
20241011,125600,246190262,1107,1107,1107,1107,0
20241011,125500,246190262,1107,1108,1108,1107,4
20241011,125400,246185833,1108,1108,1108,1108,10
20241011,125300,246174753,1108,1108,1108,1108,0
20241011,125200,246174753,1108,1108,1108,1108,1
20241011,125100,246173645,1104,1104,1104,1104,0
20241011,125000,246173645,1104,1104,1104,1104,145
20241011,124900,246013565,1104,1104,1104,1104,0
20241011,124800,246013565,1104,1104,1104,1104,100
20241011,124700,245903165,1104,1104,1104,1104,0
20241011,124600,245903165,1104,1105,1105,1104,1334
20241011,124500,244430420,1108,1108,1108,1108,0
20241011,124400,244430420,1108,1108,1108,1108,0
20241011,124300,244430420,1108,1108,1108,1108,10
20241011,124200,244419340,1105,1105,1105,1105,0
20241011,124100,244419340,1105,1105,1105,1105,0
20241011,124000,244419340,1105,1105,1105,1105,38
20241011,123900,244377350,1106,1106,1106,1106,20
20241011,123800,244355230,1109,1109,1109,1109,0
20241011,123700,244355230,1109,1109,1109,1109,2
20241011,123600,244353012,1104,1107,1107,1104,772
20241011,123500,243500398,1109,1107,1109,1107,14
20241011,123400,243484884,1106,1106,1106,1105,501
20241011,123300,242931236,1105,1109,1109,1105,144
20241011,123200,242772001,1108,1109,1109,1107,1811
20241011,123100,240765420,1107,1107,1109,1107,37
20241011,123000,240724454,1108,1108,1109,1108,59
20241011,122900,240659078,1108,1109,1109,1108,400
20241011,122800,240215570,1109,1109,1109,1109,5
20241011,122700,240210025,1109,1106,1109,1106,85
20241011,122600,240115859,1107,1109,1109,1107,18
20241011,122500,240095921,1110,1110,1110,1110,4
20241011,122400,240091481,1111,1111,1111,1111,2
20241011,122300,240089259,1115,1115,1115,1115,0
20241011,122200,240089259,1115,1115,1115,1115,0
20241011,122100,240089259,1115,1115,1115,1115,1
20241011,122000,240088144,1115,1115,1115,1115,0
20241011,121900,240088144,1115,1113,1115,1113,1000
20241011,121800,238973279,1115,1115,1115,1115,0
20241011,121700,238973279,1115,1115,1115,1115,0
20241011,121600,238973279,1115,1115,1115,1115,0
20241011,121500,238973279,1115,1115,1115,1115,0
20241011,121400,238973279,1115,1115,1115,1115,0
20241011,121300,238973279,1115,1115,1115,1115,0
20241011,121200,238973279,1115,1115,1115,1115,0
20241011,121100,238973279,1115,1110,1115,1105,14
20241011,121000,238957746,1115,1115,1115,1115,0
20241011,120900,238957746,1115,1115,1115,1115,0
20241011,120800,238957746,1115,1111,1115,1111,6
20241011,120700,238951072,1115,1115,1115,1115,0
20241011,120600,238951072,1115,1115,1115,1115,40
20241011,120500,238906472,1115,1115,1115,1115,14
20241011,120400,238890862,1115,1112,1115,1112,192
20241011,120300,238677340,1115,1115,1115,1115,6
20241011,120200,238670650,1107,1107,1107,1107,96
20241011,120100,238564378,1106,1106,1106,1106,144
20241011,120000,238405114,1106,1106,1106,1106,50
20241011,115900,238349814,1107,1107,1107,1107,20
20241011,115800,238327674,1107,1107,1107,1107,2
20241011,115700,238325460,1107,1107,1107,1107,5
20241011,115600,238319925,1107,1107,1107,1107,3
20241011,115500,238316604,1107,1107,1107,1106,205
20241011,115400,238089769,1107,1103,1107,1103,117
20241011,115300,237960665,1107,1107,1107,1107,0
20241011,115200,237960665,1107,1103,1107,1103,24
20241011,115100,237934137,1104,1103,1107,1103,430
20241011,115000,237459775,1107,1106,1107,1102,2850
20241011,114900,234316995,1106,1106,1106,1106,0
20241011,114800,234316995,1106,1106,1106,1106,1
20241011,114700,234315889,1102,1102,1102,1102,98
20241011,114600,234207893,1102,1102,1102,1102,0
20241011,114500,234207893,1102,1103,1103,1102,651
20241011,114400,233490312,1102,1102,1102,1102,0
20241011,114300,233490312,1102,1102,1102,1102,0
20241011,114200,233490312,1102,1102,1102,1102,0
20241011,114100,233490312,1102,1104,1105,1102,5080
20241011,114000,227891270,1105,1105,1105,1105,0
20241011,113900,227891270,1105,1106,1106,1105,873
20241011,113800,226926604,1106,1106,1106,1106,0
20241011,113700,226926604,1106,1106,1106,1106,1194
20241011,113600,225606040,1107,1108,1108,1107,2949
20241011,113500,222340564,1116,1116,1116,1116,0
20241011,113400,222340564,1116,1116,1116,1116,0
20241011,113300,222340564,1116,1109,1116,1109,520
20241011,113200,221763744,1110,1110,1110,1110,0
20241011,113100,221763744,1110,1117,1117,1110,3021
20241011,113000,218410364,1117,1117,1117,1117,0
20241011,112900,218410364,1117,1117,1117,1117,0
20241011,112800,218410364,1117,1117,1117,1117,10
20241011,112700,218399194,1117,1117,1117,1117,0
20241011,112600,218399194,1117,1117,1117,1117,1
20241011,112500,218398077,1109,1118,1118,1109,21
20241011,112400,218374608,1120,1112,1120,1106,390
20241011,112300,217942020,1112,1112,1112,1112,0
20241011,112200,217942020,1112,1112,1112,1112,0
20241011,112100,217942020,1112,1111,1112,1111,20
20241011,112000,217919790,1106,1106,1106,1106,17
20241011,111900,217900988,1105,1105,1105,1105,0
20241011,111800,217900988,1105,1108,1108,1105,776
20241011,111700,217042122,1108,1108,1108,1108,1
20241011,111600,217041014,1112,1112,1112,1112,314
20241011,111500,216691846,1112,1112,1112,1112,0
20241011,111400,216691846,1112,1112,1112,1112,10
20241011,111300,216680726,1108,1108,1108,1108,34
20241011,111200,216643054,1108,1108,1108,1108,0
20241011,111100,216643054,1108,1108,1108,1107,1422
20241011,111000,215068058,1108,1107,1108,1107,3644
20241011,110900,211034148,1103,1104,1104,1103,1000
20241011,110800,209930912,1108,1108,1108,1108,0
20241011,110700,209930912,1108,1108,1108,1108,2
20241011,110600,209928696,1108,1108,1108,1108,59
20241011,110500,209863324,1108,1108,1108,1108,0
20241011,110400,209863324,1108,1108,1108,1108,1
20241011,110300,209862216,1107,1108,1108,1107,510
20241011,110200,209297146,1109,1109,1109,1103,5
20241011,110100,209291619,1102,1102,1102,1102,3989
20241011,110000,204895741,1102,1107,1108,1102,3386
20241011,105900,201159887,1108,1108,1108,1108,161
20241011,105800,200981499,1108,1108,1108,1108,0
20241011,105700,200981499,1108,1110,1110,1108,2168
20241011,105600,198576391,1113,1113,1113,1113,100
20241011,105500,198465091,1113,1113,1113,1113,0
20241011,105400,198465091,1113,1113,1113,1113,105
20241011,105300,198348226,1113,1113,1113,1113,0
20241011,105200,198348226,1113,1113,1113,1113,0
20241011,105100,198348226,1113,1109,1113,1109,2
20241011,105000,198346004,1113,1113,1113,1113,0
20241011,104900,198346004,1113,1113,1113,1113,96
20241011,104800,198239156,1108,1108,1108,1108,518
20241011,104700,197665212,1108,1112,1112,1108,730
20241011,104600,196854723,1113,1113,1113,1113,350
20241011,104500,196465173,1114,1114,1114,1114,10
20241011,104400,196454033,1114,1114,1114,1114,2722
20241011,104300,193421725,1114,1114,1114,1114,95
20241011,104200,193315895,1114,1119,1120,1114,976
20241011,104100,192223752,1115,1115,1115,1115,1440
20241011,104000,190618152,1115,1115,1115,1115,1657
20241011,103900,188770597,1115,1115,1115,1115,0
20241011,103800,188770597,1115,1115,1115,1115,0
20241011,103700,188770597,1115,1115,1115,1115,0
20241011,103600,188770597,1115,1115,1115,1115,10
20241011,103500,188759447,1115,1115,1115,1115,1
20241011,103400,188758332,1120,1121,1121,1120,61
20241011,103300,188690002,1121,1121,1121,1121,0
20241011,103200,188690002,1121,1120,1121,1120,5011
20241011,103100,183077671,1120,1114,1120,1114,4
20241011,103000,183073209,1113,1113,1113,1113,0
20241011,102900,183073209,1113,1113,1113,1113,7
20241011,102800,183065418,1121,1123,1123,1114,3634
20241011,102700,179015480,1117,1117,1117,1116,1679
20241011,102600,177141100,1123,1123,1123,1123,3
20241011,102500,177137731,1117,1123,1123,1117,2061
20241011,102400,174835572,1120,1123,1123,1118,1658
20241011,102300,172978099,1124,1124,1124,1124,0
20241011,102200,172978099,1124,1118,1124,1118,10
20241011,102100,172966907,1118,1120,1120,1118,863
20241011,102000,172001231,1123,1123,1123,1121,1055
20241011,101900,170816666,1122,1123,1123,1122,151
20241011,101800,170647196,1124,1124,1124,1124,0
20241011,101700,170647196,1124,1123,1124,1123,1018
20241011,101600,169503981,1123,1123,1124,1123,1287
20241011,101500,168058679,1123,1122,1123,1122,197
20241011,101400,167837643,1119,1119,1119,1118,279
20241011,101300,167525631,1120,1121,1122,1120,207
20241011,101200,167293737,1123,1123,1123,1123,10
20241011,101100,167282507,1124,1124,1124,1124,0
20241011,101000,167282507,1124,1124,1124,1124,0
20241011,100900,167282507,1124,1121,1124,1121,325
20241011,100800,166918167,1125,1125,1125,1125,0
20241011,100700,166918167,1125,1121,1125,1121,449
20241011,100600,166413167,1125,1124,1125,1124,1002
20241011,100500,165285961,1124,1118,1124,1117,1104
20241011,100400,164050860,1120,1124,1124,1120,39
20241011,100300,164007065,1124,1120,1124,1120,40
20241011,100200,163962201,1122,1122,1122,1122,0
20241011,100100,163962201,1122,1125,1128,1116,3348
20241011,100000,160205734,1128,1128,1128,1123,105
20241011,095900,160087785,1129,1128,1129,1124,401
20241011,095800,159636443,1128,1122,1128,1121,3762
20241011,095700,155410521,1128,1128,1128,1120,1275
20241011,095600,153980155,1128,1125,1128,1123,170
20241011,095500,153788599,1128,1125,1128,1124,9861
20241011,095400,142697412,1128,1129,1129,1128,9
20241011,095300,142687255,1130,1127,1130,1127,1173
20241011,095200,141364672,1130,1130,1130,1126,1629
20241011,095100,139528678,1130,1132,1132,1130,647
20241011,095000,138797564,1132,1130,1132,1128,4780
20241011,094900,133398184,1130,1127,1130,1127,4483
20241011,094800,128344293,1127,1127,1127,1127,622
20241011,094700,127643299,1127,1127,1127,1127,427
20241011,094600,127162070,1127,1128,1128,1115,3004
20241011,094500,123798710,1128,1128,1128,1124,241
20241011,094400,123527290,1128,1130,1130,1126,1010
20241011,094300,122388465,1130,1122,1130,1122,10833
20241011,094200,110225931,1122,1118,1122,1118,3809
20241011,094100,105961114,1115,1118,1118,1115,150
20241011,094000,105793794,1118,1118,1118,1118,0
20241011,093900,105793794,1118,1116,1118,1115,3002
20241011,093800,102446088,1115,1115,1115,1115,1
20241011,093700,102444973,1108,1114,1114,1108,578
20241011,093600,101804279,1115,1117,1117,1115,2375
20241011,093500,99151407,1120,1120,1120,1120,4
20241011,093400,99146927,1118,1118,1120,1118,1690
20241011,093300,97256527,1118,1115,1118,1115,205
20241011,093200,97027643,1115,1115,1115,1115,0
20241011,093100,97027643,1115,1113,1115,1113,60
20241011,093000,96960783,1112,1112,1112,1112,1
20241011,092900,96959671,1112,1112,1112,1111,540
20241011,092800,96359267,1112,1112,1112,1112,100
20241011,092700,96248067,1112,1112,1112,1112,537
20241011,092600,95650923,1113,1110,1114,1108,2242
20241011,092500,93162656,1114,1114,1114,1114,0
20241011,092400,93162656,1114,1114,1114,1114,1
20241011,092300,93161542,1114,1108,1114,1106,143
20241011,092200,93003356,1112,1114,1114,1110,2721
20241011,092100,89977585,1112,1110,1115,1110,516
20241011,092000,89404756,1110,1105,1110,1105,46
20241011,091900,89353896,1104,1107,1107,1104,1094
20241011,091800,88145809,1107,1107,1107,1107,0
20241011,091700,88145809,1107,1106,1107,1106,4
20241011,091600,88141383,1110,1107,1110,1107,4135
20241011,091500,83553213,1107,1107,1107,1107,6
20241011,091400,83546571,1105,1107,1107,1105,1361
20241011,091300,82041747,1107,1105,1107,1104,6937
20241011,091200,74368268,1107,1107,1107,1105,230
20241011,091100,74114034,1107,1111,1111,1106,342
20241011,091000,73735532,1111,1112,1112,1107,1918
20241011,090900,71611646,1112,1110,1112,1107,4230
20241011,090800,66924739,1116,1118,1118,1110,1533
20241011,090700,65222103,1118,1129,1129,1118,19860
20241011,090600,42963274,1123,1129,1129,1123,10291
20241011,090500,31399399,1129,1132,1132,1129,1254
20241011,090400,29981794,1132,1132,1132,1132,405
20241011,090300,29523334,1131,1127,1131,1126,14421
20241011,090200,13260707,1127,1127,1127,1127,49
20241011,090100,13205484,1129,1121,1129,1121,2735
20241011,090000,10127621,1121,1114,1121,1114,9055