stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,200300,118628794,1446,1446,1446,1446,1278
20241011,200200,118628794,1446,1446,1446,1446,0
20241011,200100,118628794,1446,1446,1446,1446,0
20241011,200000,118628794,1446,1446,1446,1446,0
20241011,195900,118628794,1446,1446,1446,1446,0
20241011,195800,118628794,1446,1446,1446,1446,0
20241011,195700,118628794,1446,1446,1446,1446,0
20241011,195600,118628794,1446,1446,1446,1446,0
20241011,195500,118628794,1446,1446,1446,1446,0
20241011,195400,118628794,1446,1446,1446,1446,0
20241011,195300,118628794,1446,1446,1446,1446,0
20241011,195200,118628794,1446,1446,1446,1446,0
20241011,195100,118628794,1446,1446,1446,1446,0
20241011,195000,118628794,1446,1446,1446,1446,0
20241011,194900,118628794,1446,1446,1446,1446,0
20241011,194800,118628794,1446,1446,1446,1446,0
20241011,194700,118628794,1446,1446,1446,1446,0
20241011,194600,118628794,1446,1446,1446,1446,0
20241011,194500,118628794,1446,1446,1446,1446,0
20241011,194400,118628794,1446,1446,1446,1446,0
20241011,194300,118628794,1446,1446,1446,1446,0
20241011,194200,118628794,1446,1446,1446,1446,0
20241011,194100,118628794,1446,1446,1446,1446,0
20241011,194000,118628794,1446,1446,1446,1446,0
20241011,193900,118628794,1446,1446,1446,1446,0
20241011,193800,118628794,1446,1446,1446,1446,0
20241011,193700,118628794,1446,1446,1446,1446,0
20241011,193600,118628794,1446,1446,1446,1446,0
20241011,193500,118628794,1446,1446,1446,1446,0
20241011,193400,118628794,1446,1446,1446,1446,0
20241011,193300,118628794,1446,1446,1446,1446,1278
20241011,193200,118628794,1446,1446,1446,1446,0
20241011,193100,118628794,1446,1446,1446,1446,0
20241011,193000,118628794,1446,1446,1446,1446,0
20241011,192900,118628794,1446,1446,1446,1446,0
20241011,192800,118628794,1446,1446,1446,1446,0
20241011,192700,118628794,1446,1446,1446,1446,0
20241011,192600,118628794,1446,1446,1446,1446,0
20241011,192500,118628794,1446,1446,1446,1446,0
20241011,192400,118628794,1446,1446,1446,1446,0
20241011,192300,118628794,1446,1446,1446,1446,0
20241011,192200,118628794,1446,1446,1446,1446,0
20241011,192100,118628794,1446,1446,1446,1446,0
20241011,192000,118628794,1446,1446,1446,1446,0
20241011,191900,118628794,1446,1446,1446,1446,0
20241011,191800,118628794,1446,1446,1446,1446,0
20241011,191700,118628794,1446,1446,1446,1446,0
20241011,191600,118628794,1446,1446,1446,1446,0
20241011,191500,118628794,1446,1446,1446,1446,0
20241011,191400,118628794,1446,1446,1446,1446,0
20241011,191300,118628794,1446,1446,1446,1446,0
20241011,191200,118628794,1446,1446,1446,1446,0
20241011,191100,118628794,1446,1446,1446,1446,0
20241011,191000,118628794,1446,1446,1446,1446,0
20241011,190900,118628794,1446,1446,1446,1446,0
20241011,190800,118628794,1446,1446,1446,1446,0
20241011,190700,118628794,1446,1446,1446,1446,0
20241011,190600,118628794,1446,1446,1446,1446,0
20241011,190500,118628794,1446,1446,1446,1446,0
20241011,190400,118628794,1446,1446,1446,1446,0
20241011,190300,118628794,1446,1446,1446,1446,1278
20241011,190200,118628794,1446,1446,1446,1446,0
20241011,190100,118628794,1446,1446,1446,1446,0
20241011,190000,118628794,1446,1446,1446,1446,0
20241011,185900,118628794,1446,1446,1446,1446,0
20241011,185800,118628794,1446,1446,1446,1446,0
20241011,185700,118628794,1446,1446,1446,1446,0
20241011,185600,118628794,1446,1446,1446,1446,0
20241011,185500,118628794,1446,1446,1446,1446,0
20241011,185400,118628794,1446,1446,1446,1446,0
20241011,185300,118628794,1446,1446,1446,1446,0
20241011,185200,118628794,1446,1446,1446,1446,0
20241011,185100,118628794,1446,1446,1446,1446,0
20241011,185000,118628794,1446,1446,1446,1446,0
20241011,184900,118628794,1446,1446,1446,1446,0
20241011,184800,118628794,1446,1446,1446,1446,0
20241011,184700,118628794,1446,1446,1446,1446,0
20241011,184600,118628794,1446,1446,1446,1446,0
20241011,184500,118628794,1446,1446,1446,1446,0
20241011,184400,118628794,1446,1446,1446,1446,0
20241011,184300,118628794,1446,1446,1446,1446,0
20241011,184200,118628794,1446,1446,1446,1446,0
20241011,184100,118628794,1446,1446,1446,1446,0
20241011,184000,118628794,1446,1446,1446,1446,0
20241011,183900,118628794,1446,1446,1446,1446,0
20241011,183800,118628794,1446,1446,1446,1446,0
20241011,183700,118628794,1446,1446,1446,1446,0
20241011,183600,118628794,1446,1446,1446,1446,0
20241011,183500,118628794,1446,1446,1446,1446,0
20241011,183400,118628794,1446,1446,1446,1446,0
20241011,183300,118628794,1446,1446,1446,1446,1278
20241011,183200,118628794,1446,1446,1446,1446,0
20241011,183100,118628794,1446,1446,1446,1446,0
20241011,183000,118628794,1446,1446,1446,1446,0
20241011,182900,118628794,1446,1446,1446,1446,0
20241011,182800,118628794,1446,1446,1446,1446,0
20241011,182700,118628794,1446,1446,1446,1446,0
20241011,182600,118628794,1446,1446,1446,1446,0
20241011,182500,118628794,1446,1446,1446,1446,0
20241011,182400,118628794,1446,1446,1446,1446,0
20241011,182300,118628794,1446,1446,1446,1446,0
20241011,182200,118628794,1446,1446,1446,1446,0
20241011,182100,118628794,1446,1446,1446,1446,0
20241011,182000,118628794,1446,1446,1446,1446,0
20241011,181900,118628794,1446,1446,1446,1446,0
20241011,181800,118628794,1446,1446,1446,1446,0
20241011,181700,118628794,1446,1446,1446,1446,0
20241011,181600,118628794,1446,1446,1446,1446,0
20241011,181500,118628794,1446,1446,1446,1446,0
20241011,181400,118628794,1446,1446,1446,1446,0
20241011,181300,118628794,1446,1446,1446,1446,0
20241011,181200,118628794,1446,1446,1446,1446,0
20241011,181100,118628794,1446,1446,1446,1446,0
20241011,181000,118628794,1446,1446,1446,1446,0
20241011,180900,118628794,1446,1446,1446,1446,0
20241011,180800,118628794,1446,1446,1446,1446,0
20241011,180700,118628794,1446,1446,1446,1446,0
20241011,180600,118628794,1446,1446,1446,1446,0
20241011,180500,118628794,1446,1446,1446,1446,0
20241011,180400,118628794,1446,1446,1446,1446,0
20241011,180300,118628794,1446,1446,1446,1446,1278
20241011,180200,118628794,1446,1446,1446,1446,0
20241011,180100,118628794,1446,1446,1446,1446,0
20241011,180000,118628794,1446,1446,1446,1446,0
20241011,175900,118628794,1446,1446,1446,1446,0
20241011,175800,118628794,1446,1446,1446,1446,0
20241011,175700,118628794,1446,1446,1446,1446,0
20241011,175600,118628794,1446,1446,1446,1446,0
20241011,175500,118628794,1446,1446,1446,1446,0
20241011,175400,118628794,1446,1446,1446,1446,0
20241011,175300,118628794,1446,1446,1446,1446,0
20241011,175200,118628794,1446,1446,1446,1446,0
20241011,175100,118628794,1446,1446,1446,1446,0
20241011,175000,118628794,1446,1446,1446,1446,0
20241011,174900,118628794,1446,1446,1446,1446,0
20241011,174800,118628794,1446,1446,1446,1446,0
20241011,174700,118628794,1446,1446,1446,1446,0
20241011,174600,118628794,1446,1446,1446,1446,0
20241011,174500,118628794,1446,1446,1446,1446,0
20241011,174400,118628794,1446,1446,1446,1446,0
20241011,174300,118628794,1446,1446,1446,1446,0
20241011,174200,118628794,1446,1446,1446,1446,0
20241011,174100,118628794,1446,1446,1446,1446,0
20241011,174000,118628794,1446,1446,1446,1446,0
20241011,173900,118628794,1446,1446,1446,1446,0
20241011,173800,118628794,1446,1446,1446,1446,0
20241011,173700,118628794,1446,1446,1446,1446,0
20241011,173600,118628794,1446,1446,1446,1446,0
20241011,173500,118628794,1446,1446,1446,1446,0
20241011,173400,118628794,1446,1446,1446,1446,0
20241011,173300,118628794,1446,1446,1446,1446,1278
20241011,173200,118628794,1446,1446,1446,1446,0
20241011,173100,118628794,1446,1446,1446,1446,0
20241011,173000,118628794,1446,1446,1446,1446,0
20241011,172900,118628794,1446,1446,1446,1446,0
20241011,172800,118628794,1446,1446,1446,1446,0
20241011,172700,118628794,1446,1446,1446,1446,0
20241011,172600,118628794,1446,1446,1446,1446,0
20241011,172500,118628794,1446,1446,1446,1446,0
20241011,172400,118628794,1446,1446,1446,1446,0
20241011,172300,118628794,1446,1446,1446,1446,0
20241011,172200,118628794,1446,1446,1446,1446,0
20241011,172100,118628794,1446,1446,1446,1446,0
20241011,172000,118628794,1446,1446,1446,1446,0
20241011,171900,118628794,1446,1446,1446,1446,0
20241011,171800,118628794,1446,1446,1446,1446,0
20241011,171700,118628794,1446,1446,1446,1446,0
20241011,171600,118628794,1446,1446,1446,1446,0
20241011,171500,118628794,1446,1446,1446,1446,0
20241011,171400,118628794,1446,1446,1446,1446,0
20241011,171300,118628794,1446,1446,1446,1446,0
20241011,171200,118628794,1446,1446,1446,1446,0
20241011,171100,118628794,1446,1446,1446,1446,0
20241011,171000,118628794,1446,1446,1446,1446,0
20241011,170900,118628794,1446,1446,1446,1446,0
20241011,170800,118628794,1446,1446,1446,1446,0
20241011,170700,118628794,1446,1446,1446,1446,0
20241011,170600,118628794,1446,1446,1446,1446,0
20241011,170500,118628794,1446,1446,1446,1446,0
20241011,170400,118628794,1446,1446,1446,1446,0
20241011,170300,118628794,1446,1446,1446,1446,1278
20241011,170200,118628794,1446,1446,1446,1446,0
20241011,170100,118628794,1446,1446,1446,1446,0
20241011,170000,118628794,1446,1446,1446,1446,0
20241011,165900,118628794,1446,1446,1446,1446,0
20241011,165800,118628794,1446,1446,1446,1446,0
20241011,165700,118628794,1446,1446,1446,1446,0
20241011,165600,118628794,1446,1446,1446,1446,0
20241011,165500,118628794,1446,1446,1446,1446,0
20241011,165400,118628794,1446,1446,1446,1446,0
20241011,165300,118628794,1446,1446,1446,1446,0
20241011,165200,118628794,1446,1446,1446,1446,0
20241011,165100,118628794,1446,1446,1446,1446,0
20241011,165000,118628794,1446,1446,1446,1446,0
20241011,164900,118628794,1446,1446,1446,1446,0
20241011,164800,118628794,1446,1446,1446,1446,0
20241011,164700,118628794,1446,1446,1446,1446,0
20241011,164600,118628794,1446,1446,1446,1446,0
20241011,164500,118628794,1446,1446,1446,1446,0
20241011,164400,118628794,1446,1446,1446,1446,0
20241011,164300,118628794,1446,1446,1446,1446,0
20241011,164200,118628794,1446,1446,1446,1446,0
20241011,164100,118628794,1446,1446,1446,1446,0
20241011,164000,118628794,1446,1446,1446,1446,0
20241011,163900,118628794,1446,1446,1446,1446,0
20241011,163800,118628794,1446,1446,1446,1446,0
20241011,163700,118628794,1446,1446,1446,1446,0
20241011,163600,118628794,1446,1446,1446,1446,0
20241011,163500,118628794,1446,1446,1446,1446,0
20241011,163400,118628794,1446,1446,1446,1446,0
20241011,163300,118628794,1446,1446,1446,1446,1278
20241011,163200,118628794,1446,1446,1446,1446,0
20241011,163100,118628794,1446,1446,1446,1446,0
20241011,163000,118628794,1446,1446,1446,1446,0
20241011,162900,118628794,1446,1446,1446,1446,0
20241011,162800,118628794,1446,1446,1446,1446,0
20241011,162700,118628794,1446,1446,1446,1446,0
20241011,162600,118628794,1446,1446,1446,1446,0
20241011,162500,118628794,1446,1446,1446,1446,0
20241011,162400,118628794,1446,1446,1446,1446,0
20241011,162300,118628794,1446,1446,1446,1446,0
20241011,162200,118628794,1446,1446,1446,1446,0
20241011,162100,118628794,1446,1446,1446,1446,0
20241011,162000,118628794,1446,1446,1446,1446,0
20241011,161900,118628794,1446,1446,1446,1446,0
20241011,161800,118628794,1446,1446,1446,1446,0
20241011,161700,118628794,1446,1446,1446,1446,0
20241011,161600,118628794,1446,1446,1446,1446,0
20241011,161500,118628794,1446,1446,1446,1446,0
20241011,161400,118628794,1446,1446,1446,1446,0
20241011,161300,118628794,1446,1446,1446,1446,0
20241011,161200,118628794,1446,1446,1446,1446,0
20241011,161100,118628794,1446,1446,1446,1446,0
20241011,161000,118628794,1446,1446,1446,1446,0
20241011,160900,118628794,1446,1446,1446,1446,0
20241011,160800,118628794,1446,1446,1446,1446,0
20241011,160700,118628794,1446,1446,1446,1446,0
20241011,160600,118628794,1446,1446,1446,1446,0
20241011,160500,118628794,1446,1446,1446,1446,0
20241011,160400,118628794,1446,1446,1446,1446,0
20241011,160300,118628794,1446,1446,1446,1446,1278
20241011,160200,118628794,1446,1446,1446,1446,0
20241011,160100,118628794,1446,1446,1446,1446,0
20241011,160000,118628794,1446,1446,1446,1446,0
20241011,155900,118628794,1446,1446,1446,1446,0
20241011,155800,118628794,1446,1446,1446,1446,0
20241011,155700,118628794,1446,1446,1446,1446,0
20241011,155600,118628794,1446,1446,1446,1446,0
20241011,155500,118628794,1446,1446,1446,1446,0
20241011,155400,118628794,1446,1446,1446,1446,0
20241011,155300,118628794,1446,1446,1446,1446,0
20241011,155200,118628794,1446,1446,1446,1446,0
20241011,155100,118628794,1446,1446,1446,1446,0
20241011,155000,118628794,1446,1446,1446,1446,0
20241011,154900,118628794,1446,1446,1446,1446,0
20241011,154800,118628794,1446,1446,1446,1446,0
20241011,154700,118628794,1446,1446,1446,1446,0
20241011,154600,118628794,1446,1446,1446,1446,0
20241011,154500,118628794,1446,1446,1446,1446,0
20241011,154400,118628794,1446,1446,1446,1446,0
20241011,154300,118628794,1446,1446,1446,1446,0
20241011,154200,118628794,1446,1446,1446,1446,0
20241011,154100,118628794,1446,1446,1446,1446,0
20241011,154000,118628794,1446,1446,1446,1446,0
20241011,153900,118628794,1446,1446,1446,1446,0
20241011,153800,118628794,1446,1446,1446,1446,0
20241011,153700,118628794,1446,1446,1446,1446,0
20241011,153600,118628794,1446,1446,1446,1446,0
20241011,153500,118628794,1446,1446,1446,1446,0
20241011,153400,118628794,1446,1446,1446,1446,0
20241011,153300,118628794,1446,1446,1446,1446,1278
20241011,153200,118628794,1446,1446,1446,1446,0
20241011,153100,118628794,1446,1446,1446,1446,0
20241011,153000,118628794,1446,1446,1446,1446,1278
20241011,152900,116780806,1440,1440,1440,1440,0
20241011,152800,116780806,1440,1440,1440,1440,0
20241011,152700,116780806,1440,1440,1440,1440,0
20241011,152600,116780806,1440,1440,1440,1440,0
20241011,152500,116780806,1440,1440,1440,1440,0
20241011,152400,116780806,1440,1440,1440,1440,0
20241011,152300,116780806,1440,1440,1440,1440,0
20241011,152200,116780806,1440,1440,1440,1440,0
20241011,152100,116780806,1440,1440,1440,1440,0
20241011,152000,116780806,1440,1440,1440,1440,0
20241011,151900,116780806,1440,1440,1440,1440,12
20241011,151800,116763526,1444,1444,1444,1444,0
20241011,151700,116763526,1444,1444,1444,1444,0
20241011,151600,116763526,1444,1444,1444,1444,0
20241011,151500,116763526,1444,1444,1444,1444,0
20241011,151400,116763526,1444,1444,1444,1444,1
20241011,151300,116762082,1444,1444,1444,1444,0
20241011,151200,116762082,1444,1435,1444,1435,244
20241011,151100,116411042,1434,1435,1435,1434,498
20241011,151000,115696416,1440,1440,1440,1440,0
20241011,150900,115696416,1440,1440,1440,1440,0
20241011,150800,115696416,1440,1440,1440,1440,1
20241011,150700,115694976,1444,1444,1444,1444,3000
20241011,150600,111362976,1444,1443,1444,1443,100
20241011,150500,111218587,1434,1435,1444,1434,310
20241011,150400,110772988,1435,1436,1436,1435,906
20241011,150300,109472156,1438,1439,1439,1438,10
20241011,150200,109457775,1444,1444,1444,1444,0
20241011,150100,109457775,1444,1444,1444,1444,0
20241011,150000,109457775,1444,1445,1445,1444,93
20241011,145900,109323393,1438,1438,1438,1438,0
20241011,145800,109323393,1438,1438,1438,1438,0
20241011,145700,109323393,1438,1438,1438,1438,638
20241011,145600,108405949,1440,1444,1444,1440,6254
20241011,145500,99395927,1445,1445,1445,1445,1
20241011,145400,99394482,1445,1445,1445,1445,109
20241011,145300,99236977,1445,1445,1445,1445,1000
20241011,145200,97791977,1446,1446,1446,1446,0
20241011,145100,97791977,1446,1447,1447,1446,2984
20241011,145000,93475639,1447,1447,1447,1447,0
20241011,144900,93475639,1447,1447,1447,1447,0
20241011,144800,93475639,1447,1447,1447,1447,0
20241011,144700,93475639,1447,1447,1447,1447,0
20241011,144600,93475639,1447,1447,1447,1447,0
20241011,144500,93475639,1447,1447,1447,1447,0
20241011,144400,93475639,1447,1447,1447,1447,80
20241011,144300,93359879,1447,1447,1447,1447,111
20241011,144200,93199262,1447,1447,1447,1447,250
20241011,144100,92837512,1450,1450,1450,1450,1
20241011,144000,92836062,1447,1447,1447,1447,0
20241011,143900,92836062,1447,1447,1447,1447,0
20241011,143800,92836062,1447,1449,1449,1447,2773
20241011,143700,88819813,1450,1450,1450,1450,100
20241011,143600,88674813,1449,1449,1449,1449,94
20241011,143500,88538607,1449,1449,1449,1449,9
20241011,143400,88525566,1449,1449,1449,1449,0
20241011,143300,88525566,1449,1449,1449,1449,1000
20241011,143200,87076566,1450,1450,1450,1450,79
20241011,143100,86962016,1450,1450,1450,1450,0
20241011,143000,86962016,1450,1450,1450,1450,521
20241011,142900,86206566,1449,1449,1449,1449,50
20241011,142800,86134116,1449,1449,1449,1449,0
20241011,142700,86134116,1449,1449,1449,1449,0
20241011,142600,86134116,1449,1449,1449,1449,0
20241011,142500,86134116,1449,1449,1449,1449,200
20241011,142400,85844316,1448,1448,1448,1448,0
20241011,142300,85844316,1448,1448,1448,1448,0
20241011,142200,85844316,1448,1448,1448,1448,0
20241011,142100,85844316,1448,1448,1448,1448,0
20241011,142000,85844316,1448,1448,1448,1448,0
20241011,141900,85844316,1448,1448,1448,1448,0
20241011,141800,85844316,1448,1448,1448,1448,0
20241011,141700,85844316,1448,1448,1448,1448,92
20241011,141600,85711100,1448,1448,1448,1448,0
20241011,141500,85711100,1448,1448,1448,1448,458
20241011,141400,85047916,1448,1448,1448,1448,0
20241011,141300,85047916,1448,1448,1448,1448,2000
20241011,141200,82151916,1448,1448,1448,1448,0
20241011,141100,82151916,1448,1448,1448,1448,0
20241011,141000,82151916,1448,1448,1448,1448,0
20241011,140900,82151916,1448,1448,1448,1448,0
20241011,140800,82151916,1448,1448,1448,1448,2
20241011,140700,82149020,1448,1448,1448,1448,0
20241011,140600,82149020,1448,1448,1448,1448,972
20241011,140500,80741564,1451,1451,1451,1451,0
20241011,140400,80741564,1451,1451,1451,1451,0
20241011,140300,80741564,1451,1451,1451,1451,0
20241011,140200,80741564,1451,1451,1451,1451,90
20241011,140100,80610974,1450,1450,1450,1450,0
20241011,140000,80610974,1450,1450,1450,1450,2233
20241011,135900,77373124,1448,1448,1448,1448,0
20241011,135800,77373124,1448,1448,1448,1448,1124
20241011,135700,75745572,1448,1448,1448,1448,0
20241011,135600,75745572,1448,1448,1448,1448,0
20241011,135500,75745572,1448,1448,1448,1448,0
20241011,135400,75745572,1448,1448,1448,1448,0
20241011,135300,75745572,1448,1448,1448,1448,71
20241011,135200,75642764,1448,1448,1448,1448,0
20241011,135100,75642764,1448,1448,1448,1448,0
20241011,135000,75642764,1448,1448,1448,1448,0
20241011,134900,75642764,1448,1448,1448,1448,0
20241011,134800,75642764,1448,1448,1448,1448,0
20241011,134700,75642764,1448,1448,1448,1448,953
20241011,134600,74262820,1447,1447,1447,1447,0
20241011,134500,74262820,1447,1447,1447,1447,0
20241011,134400,74262820,1447,1447,1447,1447,0
20241011,134300,74262820,1447,1447,1447,1447,0
20241011,134200,74262820,1447,1447,1447,1447,1000
20241011,134100,72815820,1448,1448,1448,1448,1
20241011,134000,72814372,1448,1448,1448,1448,3
20241011,133900,72810028,1448,1446,1448,1446,332
20241011,133800,72329954,1446,1446,1446,1446,0
20241011,133700,72329954,1446,1446,1446,1446,0
20241011,133600,72329954,1446,1446,1446,1446,0
20241011,133500,72329954,1446,1447,1447,1446,495
20241011,133400,71614046,1448,1448,1448,1448,30
20241011,133300,71570606,1446,1446,1446,1446,0
20241011,133200,71570606,1446,1446,1446,1446,0
20241011,133100,71570606,1446,1446,1446,1446,2
20241011,133000,71567714,1446,1446,1446,1446,0
20241011,132900,71567714,1446,1446,1446,1446,0
20241011,132800,71567714,1446,1446,1446,1446,0
20241011,132700,71567714,1446,1446,1446,1446,0
20241011,132600,71567714,1446,1446,1446,1446,50
20241011,132500,71495414,1448,1448,1448,1448,0
20241011,132400,71495414,1448,1448,1448,1448,0
20241011,132300,71495414,1448,1448,1448,1448,672
20241011,132200,70522358,1450,1450,1450,1450,0
20241011,132100,70522358,1450,1450,1450,1450,0
20241011,132000,70522358,1450,1450,1450,1450,0
20241011,131900,70522358,1450,1450,1450,1450,0
20241011,131800,70522358,1450,1450,1450,1450,0
20241011,131700,70522358,1450,1450,1450,1450,50
20241011,131600,70449858,1448,1448,1448,1448,0
20241011,131500,70449858,1448,1448,1448,1448,0
20241011,131400,70449858,1448,1448,1448,1448,20
20241011,131300,70420898,1450,1450,1450,1450,0
20241011,131200,70420898,1450,1450,1450,1450,0
20241011,131100,70420898,1450,1450,1450,1450,0
20241011,131000,70420898,1450,1450,1450,1450,0
20241011,130900,70420898,1450,1450,1450,1450,0
20241011,130800,70420898,1450,1450,1450,1450,0
20241011,130700,70420898,1450,1450,1450,1450,0
20241011,130600,70420898,1450,1450,1450,1450,0
20241011,130500,70420898,1450,1450,1450,1450,0
20241011,130400,70420898,1450,1450,1450,1450,0
20241011,130300,70420898,1450,1450,1450,1450,89
20241011,130200,70291848,1445,1445,1445,1445,0
20241011,130100,70291848,1445,1445,1445,1445,0
20241011,130000,70291848,1445,1445,1445,1445,0
20241011,125900,70291848,1445,1445,1445,1445,0
20241011,125800,70291848,1445,1445,1445,1445,0
20241011,125700,70291848,1445,1445,1445,1445,0
20241011,125600,70291848,1445,1445,1445,1445,0
20241011,125500,70291848,1445,1446,1446,1445,656
20241011,125400,69343767,1446,1446,1446,1446,94
20241011,125300,69207843,1451,1451,1451,1451,0
20241011,125200,69207843,1451,1451,1451,1451,0
20241011,125100,69207843,1451,1451,1451,1451,0
20241011,125000,69207843,1451,1451,1451,1451,0
20241011,124900,69207843,1451,1451,1451,1451,0
20241011,124800,69207843,1451,1451,1451,1451,58
20241011,124700,69123685,1452,1452,1452,1452,0
20241011,124600,69123685,1452,1451,1452,1451,1380
20241011,124500,67119974,1452,1452,1452,1452,0
20241011,124400,67119974,1452,1452,1452,1452,0
20241011,124300,67119974,1452,1452,1452,1452,0
20241011,124200,67119974,1452,1452,1452,1452,0
20241011,124100,67119974,1452,1452,1452,1452,0
20241011,124000,67119974,1452,1452,1452,1452,0
20241011,123900,67119974,1452,1452,1452,1452,0
20241011,123800,67119974,1452,1452,1452,1452,0
20241011,123700,67119974,1452,1452,1452,1452,0
20241011,123600,67119974,1452,1452,1452,1452,0
20241011,123500,67119974,1452,1452,1452,1452,0
20241011,123400,67119974,1452,1452,1452,1452,0
20241011,123300,67119974,1452,1452,1452,1452,0
20241011,123200,67119974,1452,1452,1452,1452,0
20241011,123100,67119974,1452,1452,1452,1452,116
20241011,123000,66951542,1452,1452,1452,1452,10
20241011,122900,66937022,1452,1452,1452,1452,0
20241011,122800,66937022,1452,1452,1452,1452,1
20241011,122700,66935570,1450,1450,1450,1450,2229
20241011,122600,63703520,1452,1446,1452,1446,95
20241011,122500,63566144,1452,1452,1452,1452,0
20241011,122400,63566144,1452,1452,1452,1452,0
20241011,122300,63566144,1452,1452,1452,1452,89
20241011,122200,63436916,1452,1452,1452,1452,0
20241011,122100,63436916,1452,1452,1452,1452,0
20241011,122000,63436916,1452,1452,1452,1452,91
20241011,121900,63304784,1451,1451,1451,1451,0
20241011,121800,63304784,1451,1451,1451,1451,1783
20241011,121700,60717651,1451,1451,1451,1451,70
20241011,121600,60616081,1451,1451,1451,1451,0
20241011,121500,60616081,1451,1451,1451,1451,0
20241011,121400,60616081,1451,1450,1451,1450,1500
20241011,121300,58439825,1450,1450,1450,1450,0
20241011,121200,58439825,1450,1450,1450,1450,0
20241011,121100,58439825,1450,1450,1450,1450,0
20241011,121000,58439825,1450,1450,1450,1450,0
20241011,120900,58439825,1450,1450,1450,1450,0
20241011,120800,58439825,1450,1450,1450,1450,0
20241011,120700,58439825,1450,1450,1450,1450,0
20241011,120600,58439825,1450,1450,1450,1450,30
20241011,120500,58396325,1450,1450,1450,1450,100
20241011,120400,58251325,1450,1450,1450,1450,300
20241011,120300,57816325,1445,1445,1445,1445,0
20241011,120200,57816325,1445,1445,1445,1445,0
20241011,120100,57816325,1445,1445,1445,1445,70
20241011,120000,57715175,1445,1445,1445,1445,0
20241011,115900,57715175,1445,1445,1445,1445,0
20241011,115800,57715175,1445,1445,1445,1445,0
20241011,115700,57715175,1445,1445,1445,1445,0
20241011,115600,57715175,1445,1445,1445,1445,0
20241011,115500,57715175,1445,1445,1445,1445,0
20241011,115400,57715175,1445,1445,1445,1445,0
20241011,115300,57715175,1445,1445,1445,1445,0
20241011,115200,57715175,1445,1450,1450,1445,809
20241011,115100,56543025,1450,1450,1450,1450,0
20241011,115000,56543025,1450,1449,1450,1449,1000
20241011,114900,55093555,1444,1444,1444,1444,0
20241011,114800,55093555,1444,1444,1444,1444,0
20241011,114700,55093555,1444,1444,1444,1444,0
20241011,114600,55093555,1444,1444,1444,1444,0
20241011,114500,55093555,1444,1444,1444,1444,0
20241011,114400,55093555,1444,1444,1444,1444,0
20241011,114300,55093555,1444,1444,1444,1444,0
20241011,114200,55093555,1444,1444,1444,1444,400
20241011,114100,54515955,1449,1449,1449,1449,1
20241011,114000,54514506,1444,1444,1444,1444,0
20241011,113900,54514506,1444,1444,1444,1444,0
20241011,113800,54514506,1444,1444,1444,1444,0
20241011,113700,54514506,1444,1444,1444,1444,0
20241011,113600,54514506,1444,1444,1444,1444,1
20241011,113500,54513062,1444,1444,1444,1444,296
20241011,113400,54085638,1449,1449,1449,1449,0
20241011,113300,54085638,1449,1449,1449,1449,4
20241011,113200,54079842,1444,1444,1444,1444,0
20241011,113100,54079842,1444,1444,1444,1444,0
20241011,113000,54079842,1444,1444,1444,1444,0
20241011,112900,54079842,1444,1444,1444,1444,0
20241011,112800,54079842,1444,1444,1444,1444,5
20241011,112700,54072622,1450,1450,1450,1450,0
20241011,112600,54072622,1450,1450,1450,1450,0
20241011,112500,54072622,1450,1450,1450,1450,7
20241011,112400,54062472,1450,1450,1450,1450,0
20241011,112300,54062472,1450,1450,1450,1450,0
20241011,112200,54062472,1450,1450,1450,1450,0
20241011,112100,54062472,1450,1450,1450,1450,1
20241011,112000,54061022,1444,1444,1444,1444,0
20241011,111900,54061022,1444,1444,1444,1444,0
20241011,111800,54061022,1444,1444,1444,1444,0
20241011,111700,54061022,1444,1444,1444,1444,0
20241011,111600,54061022,1444,1444,1444,1444,0
20241011,111500,54061022,1444,1444,1444,1444,0
20241011,111400,54061022,1444,1444,1444,1444,0
20241011,111300,54061022,1444,1444,1444,1444,0
20241011,111200,54061022,1444,1444,1444,1444,0
20241011,111100,54061022,1444,1444,1444,1444,0
20241011,111000,54061022,1444,1444,1444,1444,0
20241011,110900,54061022,1444,1447,1452,1444,10012
20241011,110800,39533326,1444,1444,1444,1444,0
20241011,110700,39533326,1444,1444,1444,1444,1064
20241011,110600,37996910,1447,1447,1447,1447,0
20241011,110500,37996910,1447,1447,1447,1447,0
20241011,110400,37996910,1447,1447,1447,1447,0
20241011,110300,37996910,1447,1447,1447,1447,89
20241011,110200,37868127,1444,1444,1444,1444,1000
20241011,110100,36424127,1443,1443,1443,1443,0
20241011,110000,36424127,1443,1443,1443,1443,0
20241011,105900,36424127,1443,1443,1443,1443,0
20241011,105800,36424127,1443,1443,1443,1443,431
20241011,105700,35802194,1444,1444,1444,1444,0
20241011,105600,35802194,1444,1444,1444,1444,972
20241011,105500,34398626,1449,1449,1449,1449,0
20241011,105400,34398626,1449,1449,1449,1449,0
20241011,105300,34398626,1449,1449,1449,1449,0
20241011,105200,34398626,1449,1449,1449,1449,0
20241011,105100,34398626,1449,1449,1449,1449,0
20241011,105000,34398626,1449,1449,1449,1449,0
20241011,104900,34398626,1449,1449,1449,1449,0
20241011,104800,34398626,1449,1449,1449,1449,0
20241011,104700,34398626,1449,1449,1449,1449,0
20241011,104600,34398626,1449,1449,1449,1449,0
20241011,104500,34398626,1449,1449,1449,1449,0
20241011,104400,34398626,1449,1449,1449,1449,0
20241011,104300,34398626,1449,1449,1449,1449,0
20241011,104200,34398626,1449,1449,1449,1449,200
20241011,104100,34108826,1449,1449,1449,1449,0
20241011,104000,34108826,1449,1449,1449,1449,106
20241011,103900,33955232,1449,1449,1449,1449,0
20241011,103800,33955232,1449,1449,1449,1449,0
20241011,103700,33955232,1449,1449,1449,1449,0
20241011,103600,33955232,1449,1449,1449,1449,207
20241011,103500,33655289,1449,1449,1449,1449,165
20241011,103400,33416204,1444,1444,1444,1444,0
20241011,103300,33416204,1444,1444,1444,1444,0
20241011,103200,33416204,1444,1444,1444,1444,2
20241011,103100,33413316,1449,1449,1449,1449,0
20241011,103000,33413316,1449,1449,1449,1449,0
20241011,102900,33413316,1449,1449,1449,1449,17
20241011,102800,33388683,1449,1449,1449,1449,279
20241011,102700,32984412,1444,1444,1444,1444,0
20241011,102600,32984412,1444,1444,1444,1444,0
20241011,102500,32984412,1444,1444,1444,1444,30
20241011,102400,32941092,1443,1443,1443,1443,0
20241011,102300,32941092,1443,1443,1443,1443,0
20241011,102200,32941092,1443,1443,1443,1443,10
20241011,102100,32926662,1443,1443,1443,1443,12
20241011,102000,32909346,1450,1450,1450,1450,0
20241011,101900,32909346,1450,1450,1450,1450,198
20241011,101800,32622246,1451,1451,1451,1451,0
20241011,101700,32622246,1451,1451,1451,1451,10
20241011,101600,32607736,1452,1452,1452,1452,0
20241011,101500,32607736,1452,1452,1452,1452,0
20241011,101400,32607736,1452,1452,1452,1452,0
20241011,101300,32607736,1452,1452,1452,1452,0
20241011,101200,32607736,1452,1452,1452,1452,10
20241011,101100,32593216,1451,1451,1451,1451,500
20241011,101000,31867716,1451,1451,1451,1451,0
20241011,100900,31867716,1451,1451,1451,1451,0
20241011,100800,31867716,1451,1451,1451,1451,0
20241011,100700,31867716,1451,1443,1451,1442,1460
20241011,100600,29753958,1449,1449,1449,1449,0
20241011,100500,29753958,1449,1449,1449,1449,0
20241011,100400,29753958,1449,1449,1449,1449,0
20241011,100300,29753958,1449,1449,1449,1449,139
20241011,100200,29552547,1450,1450,1450,1450,0
20241011,100100,29552547,1450,1450,1450,1450,34
20241011,100000,29503247,1443,1443,1443,1443,0
20241011,095900,29503247,1443,1443,1443,1443,0
20241011,095800,29503247,1443,1443,1443,1443,0
20241011,095700,29503247,1443,1443,1443,1443,0
20241011,095600,29503247,1443,1443,1443,1443,0
20241011,095500,29503247,1443,1443,1443,1443,11
20241011,095400,29487374,1450,1450,1450,1450,0
20241011,095300,29487374,1450,1450,1450,1450,0
20241011,095200,29487374,1450,1450,1450,1450,339
20241011,095100,28995824,1450,1450,1450,1450,95
20241011,095000,28858074,1450,1450,1450,1450,66
20241011,094900,28762374,1450,1450,1450,1450,0
20241011,094800,28762374,1450,1450,1450,1450,161
20241011,094700,28528924,1450,1447,1450,1447,1839
20241011,094600,25863531,1447,1447,1447,1447,0
20241011,094500,25863531,1447,1447,1447,1447,0
20241011,094400,25863531,1447,1447,1447,1447,2
20241011,094300,25860637,1447,1447,1447,1447,0
20241011,094200,25860637,1447,1447,1447,1447,843
20241011,094100,24640816,1447,1447,1447,1447,1
20241011,094000,24639369,1440,1447,1447,1440,391
20241011,093900,24076115,1447,1447,1447,1447,0
20241011,093800,24076115,1447,1447,1447,1447,0
20241011,093700,24076115,1447,1447,1447,1447,0
20241011,093600,24076115,1447,1447,1447,1447,0
20241011,093500,24076115,1447,1446,1447,1446,34
20241011,093400,24026926,1437,1437,1437,1437,0
20241011,093300,24026926,1437,1437,1437,1437,0
20241011,093200,24026926,1437,1445,1445,1437,590
20241011,093100,23174417,1447,1448,1448,1447,794
20241011,093000,22025484,1449,1449,1450,1449,63
20241011,092900,21934177,1449,1447,1449,1447,268
20241011,092800,21546108,1447,1447,1447,1447,0
20241011,092700,21546108,1447,1445,1447,1445,2567
20241011,092600,17835542,1445,1445,1445,1445,0
20241011,092500,17835542,1445,1443,1445,1443,2066
20241011,092400,14851947,1442,1439,1442,1439,6470
20241011,092300,5529526,1439,1439,1439,1439,0
20241011,092200,5529526,1439,1439,1439,1439,0
20241011,092100,5529526,1439,1439,1439,1439,0
20241011,092000,5529526,1439,1439,1439,1439,1
20241011,091900,5528087,1440,1440,1440,1440,0
20241011,091800,5528087,1440,1433,1440,1433,1054
20241011,091700,4012087,1433,1433,1433,1433,327
20241011,091600,3543496,1433,1433,1433,1433,1
20241011,091500,3542063,1433,1432,1433,1432,3
20241011,091400,3537765,1430,1430,1430,1430,211
20241011,091300,3236035,1430,1430,1430,1430,109
20241011,091200,3080165,1430,1431,1431,1430,905
20241011,091100,1786014,1430,1430,1430,1430,0
20241011,091000,1786014,1430,1430,1430,1430,0
20241011,090900,1786014,1430,1430,1430,1430,0
20241011,090800,1786014,1430,1430,1430,1430,0
20241011,090700,1786014,1430,1430,1430,1430,0
20241011,090600,1786014,1430,1429,1430,1429,447
20241011,090500,1147191,1429,1429,1429,1429,590
20241011,090400,304081,1425,1425,1425,1425,0
20241011,090300,304081,1425,1425,1425,1425,0
20241011,090200,304081,1425,1425,1425,1425,0
20241011,090100,304081,1425,1425,1425,1425,0
20241011,090000,304081,1425,1429,1429,1425,193