stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,204300,1219381140,4580,4580,4580,4580,7540
20241011,204200,1219381140,4580,4580,4580,4580,0
20241011,204100,1219381140,4580,4580,4580,4580,0
20241011,204000,1219381140,4580,4580,4580,4580,0
20241011,203900,1219381140,4580,4580,4580,4580,0
20241011,203800,1219381140,4580,4580,4580,4580,0
20241011,203700,1219381140,4580,4580,4580,4580,0
20241011,203600,1219381140,4580,4580,4580,4580,0
20241011,203500,1219381140,4580,4580,4580,4580,0
20241011,203400,1219381140,4580,4580,4580,4580,0
20241011,203300,1219381140,4580,4580,4580,4580,0
20241011,203200,1219381140,4580,4580,4580,4580,0
20241011,203100,1219381140,4580,4580,4580,4580,0
20241011,203000,1219381140,4580,4580,4580,4580,0
20241011,202900,1219381140,4580,4580,4580,4580,0
20241011,202800,1219381140,4580,4580,4580,4580,0
20241011,202700,1219381140,4580,4580,4580,4580,0
20241011,202600,1219381140,4580,4580,4580,4580,0
20241011,202500,1219381140,4580,4580,4580,4580,0
20241011,202400,1219381140,4580,4580,4580,4580,0
20241011,202300,1219381140,4580,4580,4580,4580,0
20241011,202200,1219381140,4580,4580,4580,4580,0
20241011,202100,1219381140,4580,4580,4580,4580,0
20241011,202000,1219381140,4580,4580,4580,4580,0
20241011,201900,1219381140,4580,4580,4580,4580,0
20241011,201800,1219381140,4580,4580,4580,4580,0
20241011,201700,1219381140,4580,4580,4580,4580,0
20241011,201600,1219381140,4580,4580,4580,4580,0
20241011,201500,1219381140,4580,4580,4580,4580,0
20241011,201400,1219381140,4580,4580,4580,4580,0
20241011,201300,1219381140,4580,4580,4580,4580,7540
20241011,201200,1219381140,4580,4580,4580,4580,0
20241011,201100,1219381140,4580,4580,4580,4580,0
20241011,201000,1219381140,4580,4580,4580,4580,0
20241011,200900,1219381140,4580,4580,4580,4580,0
20241011,200800,1219381140,4580,4580,4580,4580,0
20241011,200700,1219381140,4580,4580,4580,4580,0
20241011,200600,1219381140,4580,4580,4580,4580,0
20241011,200500,1219381140,4580,4580,4580,4580,0
20241011,200400,1219381140,4580,4580,4580,4580,0
20241011,200300,1219381140,4580,4580,4580,4580,0
20241011,200200,1219381140,4580,4580,4580,4580,0
20241011,200100,1219381140,4580,4580,4580,4580,0
20241011,200000,1219381140,4580,4580,4580,4580,0
20241011,195900,1219381140,4580,4580,4580,4580,0
20241011,195800,1219381140,4580,4580,4580,4580,0
20241011,195700,1219381140,4580,4580,4580,4580,0
20241011,195600,1219381140,4580,4580,4580,4580,0
20241011,195500,1219381140,4580,4580,4580,4580,0
20241011,195400,1219381140,4580,4580,4580,4580,0
20241011,195300,1219381140,4580,4580,4580,4580,0
20241011,195200,1219381140,4580,4580,4580,4580,0
20241011,195100,1219381140,4580,4580,4580,4580,0
20241011,195000,1219381140,4580,4580,4580,4580,0
20241011,194900,1219381140,4580,4580,4580,4580,0
20241011,194800,1219381140,4580,4580,4580,4580,0
20241011,194700,1219381140,4580,4580,4580,4580,0
20241011,194600,1219381140,4580,4580,4580,4580,0
20241011,194500,1219381140,4580,4580,4580,4580,0
20241011,194400,1219381140,4580,4580,4580,4580,0
20241011,194300,1219381140,4580,4580,4580,4580,7540
20241011,194200,1219381140,4580,4580,4580,4580,0
20241011,194100,1219381140,4580,4580,4580,4580,0
20241011,194000,1219381140,4580,4580,4580,4580,0
20241011,193900,1219381140,4580,4580,4580,4580,0
20241011,193800,1219381140,4580,4580,4580,4580,0
20241011,193700,1219381140,4580,4580,4580,4580,0
20241011,193600,1219381140,4580,4580,4580,4580,0
20241011,193500,1219381140,4580,4580,4580,4580,0
20241011,193400,1219381140,4580,4580,4580,4580,0
20241011,193300,1219381140,4580,4580,4580,4580,0
20241011,193200,1219381140,4580,4580,4580,4580,0
20241011,193100,1219381140,4580,4580,4580,4580,0
20241011,193000,1219381140,4580,4580,4580,4580,0
20241011,192900,1219381140,4580,4580,4580,4580,0
20241011,192800,1219381140,4580,4580,4580,4580,0
20241011,192700,1219381140,4580,4580,4580,4580,0
20241011,192600,1219381140,4580,4580,4580,4580,0
20241011,192500,1219381140,4580,4580,4580,4580,0
20241011,192400,1219381140,4580,4580,4580,4580,0
20241011,192300,1219381140,4580,4580,4580,4580,0
20241011,192200,1219381140,4580,4580,4580,4580,0
20241011,192100,1219381140,4580,4580,4580,4580,0
20241011,192000,1219381140,4580,4580,4580,4580,0
20241011,191900,1219381140,4580,4580,4580,4580,0
20241011,191800,1219381140,4580,4580,4580,4580,0
20241011,191700,1219381140,4580,4580,4580,4580,0
20241011,191600,1219381140,4580,4580,4580,4580,0
20241011,191500,1219381140,4580,4580,4580,4580,0
20241011,191400,1219381140,4580,4580,4580,4580,0
20241011,191300,1219381140,4580,4580,4580,4580,7540
20241011,191200,1219381140,4580,4580,4580,4580,0
20241011,191100,1219381140,4580,4580,4580,4580,0
20241011,191000,1219381140,4580,4580,4580,4580,0
20241011,190900,1219381140,4580,4580,4580,4580,0
20241011,190800,1219381140,4580,4580,4580,4580,0
20241011,190700,1219381140,4580,4580,4580,4580,0
20241011,190600,1219381140,4580,4580,4580,4580,0
20241011,190500,1219381140,4580,4580,4580,4580,0
20241011,190400,1219381140,4580,4580,4580,4580,0
20241011,190300,1219381140,4580,4580,4580,4580,0
20241011,190200,1219381140,4580,4580,4580,4580,0
20241011,190100,1219381140,4580,4580,4580,4580,0
20241011,190000,1219381140,4580,4580,4580,4580,0
20241011,185900,1219381140,4580,4580,4580,4580,0
20241011,185800,1219381140,4580,4580,4580,4580,0
20241011,185700,1219381140,4580,4580,4580,4580,0
20241011,185600,1219381140,4580,4580,4580,4580,0
20241011,185500,1219381140,4580,4580,4580,4580,0
20241011,185400,1219381140,4580,4580,4580,4580,0
20241011,185300,1219381140,4580,4580,4580,4580,0
20241011,185200,1219381140,4580,4580,4580,4580,0
20241011,185100,1219381140,4580,4580,4580,4580,0
20241011,185000,1219381140,4580,4580,4580,4580,0
20241011,184900,1219381140,4580,4580,4580,4580,0
20241011,184800,1219381140,4580,4580,4580,4580,0
20241011,184700,1219381140,4580,4580,4580,4580,0
20241011,184600,1219381140,4580,4580,4580,4580,0
20241011,184500,1219381140,4580,4580,4580,4580,0
20241011,184400,1219381140,4580,4580,4580,4580,0
20241011,184300,1219381140,4580,4580,4580,4580,7540
20241011,184200,1219381140,4580,4580,4580,4580,0
20241011,184100,1219381140,4580,4580,4580,4580,0
20241011,184000,1219381140,4580,4580,4580,4580,0
20241011,183900,1219381140,4580,4580,4580,4580,0
20241011,183800,1219381140,4580,4580,4580,4580,0
20241011,183700,1219381140,4580,4580,4580,4580,0
20241011,183600,1219381140,4580,4580,4580,4580,0
20241011,183500,1219381140,4580,4580,4580,4580,0
20241011,183400,1219381140,4580,4580,4580,4580,0
20241011,183300,1219381140,4580,4580,4580,4580,0
20241011,183200,1219381140,4580,4580,4580,4580,0
20241011,183100,1219381140,4580,4580,4580,4580,0
20241011,183000,1219381140,4580,4580,4580,4580,0
20241011,182900,1219381140,4580,4580,4580,4580,0
20241011,182800,1219381140,4580,4580,4580,4580,0
20241011,182700,1219381140,4580,4580,4580,4580,0
20241011,182600,1219381140,4580,4580,4580,4580,0
20241011,182500,1219381140,4580,4580,4580,4580,0
20241011,182400,1219381140,4580,4580,4580,4580,0
20241011,182300,1219381140,4580,4580,4580,4580,0
20241011,182200,1219381140,4580,4580,4580,4580,0
20241011,182100,1219381140,4580,4580,4580,4580,0
20241011,182000,1219381140,4580,4580,4580,4580,0
20241011,181900,1219381140,4580,4580,4580,4580,0
20241011,181800,1219381140,4580,4580,4580,4580,0
20241011,181700,1219381140,4580,4580,4580,4580,0
20241011,181600,1219381140,4580,4580,4580,4580,0
20241011,181500,1219381140,4580,4580,4580,4580,0
20241011,181400,1219381140,4580,4580,4580,4580,0
20241011,181300,1219381140,4580,4580,4580,4580,7540
20241011,181200,1219381140,4580,4580,4580,4580,0
20241011,181100,1219381140,4580,4580,4580,4580,0
20241011,181000,1219381140,4580,4580,4580,4580,0
20241011,180900,1219381140,4580,4580,4580,4580,0
20241011,180800,1219381140,4580,4580,4580,4580,0
20241011,180700,1219381140,4580,4580,4580,4580,0
20241011,180600,1219381140,4580,4580,4580,4580,0
20241011,180500,1219381140,4580,4580,4580,4580,0
20241011,180400,1219381140,4580,4580,4580,4580,0
20241011,180300,1219381140,4580,4580,4580,4580,0
20241011,180200,1219381140,4580,4580,4580,4580,0
20241011,180100,1219381140,4580,4580,4580,4580,0
20241011,180000,1219381140,4580,4580,4580,4580,0
20241011,175900,1219381140,4580,4580,4580,4580,0
20241011,175800,1219381140,4580,4580,4580,4580,0
20241011,175700,1219381140,4580,4580,4580,4580,0
20241011,175600,1219381140,4580,4580,4580,4580,0
20241011,175500,1219381140,4580,4580,4580,4580,0
20241011,175400,1219381140,4580,4580,4580,4580,0
20241011,175300,1219381140,4580,4580,4580,4580,0
20241011,175200,1219381140,4580,4580,4580,4580,0
20241011,175100,1219381140,4580,4580,4580,4580,0
20241011,175000,1219381140,4580,4580,4580,4580,0
20241011,174900,1219381140,4580,4580,4580,4580,0
20241011,174800,1219381140,4580,4580,4580,4580,0
20241011,174700,1219381140,4580,4580,4580,4580,0
20241011,174600,1219381140,4580,4580,4580,4580,0
20241011,174500,1219381140,4580,4580,4580,4580,0
20241011,174400,1219381140,4580,4580,4580,4580,0
20241011,174300,1219381140,4580,4580,4580,4580,7540
20241011,174200,1219381140,4580,4580,4580,4580,0
20241011,174100,1219381140,4580,4580,4580,4580,0
20241011,174000,1219381140,4580,4580,4580,4580,0
20241011,173900,1219381140,4580,4580,4580,4580,0
20241011,173800,1219381140,4580,4580,4580,4580,0
20241011,173700,1219381140,4580,4580,4580,4580,0
20241011,173600,1219381140,4580,4580,4580,4580,0
20241011,173500,1219381140,4580,4580,4580,4580,0
20241011,173400,1219381140,4580,4580,4580,4580,0
20241011,173300,1219381140,4580,4580,4580,4580,0
20241011,173200,1219381140,4580,4580,4580,4580,0
20241011,173100,1219381140,4580,4580,4580,4580,0
20241011,173000,1219381140,4580,4580,4580,4580,0
20241011,172900,1219381140,4580,4580,4580,4580,0
20241011,172800,1219381140,4580,4580,4580,4580,0
20241011,172700,1219381140,4580,4580,4580,4580,0
20241011,172600,1219381140,4580,4580,4580,4580,0
20241011,172500,1219381140,4580,4580,4580,4580,0
20241011,172400,1219381140,4580,4580,4580,4580,0
20241011,172300,1219381140,4580,4580,4580,4580,0
20241011,172200,1219381140,4580,4580,4580,4580,0
20241011,172100,1219381140,4580,4580,4580,4580,0
20241011,172000,1219381140,4580,4580,4580,4580,0
20241011,171900,1219381140,4580,4580,4580,4580,0
20241011,171800,1219381140,4580,4580,4580,4580,0
20241011,171700,1219381140,4580,4580,4580,4580,0
20241011,171600,1219381140,4580,4580,4580,4580,0
20241011,171500,1219381140,4580,4580,4580,4580,0
20241011,171400,1219381140,4580,4580,4580,4580,0
20241011,171300,1219381140,4580,4580,4580,4580,7540
20241011,171200,1219381140,4580,4580,4580,4580,0
20241011,171100,1219381140,4580,4580,4580,4580,0
20241011,171000,1219381140,4580,4580,4580,4580,0
20241011,170900,1219381140,4580,4580,4580,4580,0
20241011,170800,1219381140,4580,4580,4580,4580,0
20241011,170700,1219381140,4580,4580,4580,4580,0
20241011,170600,1219381140,4580,4580,4580,4580,0
20241011,170500,1219381140,4580,4580,4580,4580,0
20241011,170400,1219381140,4580,4580,4580,4580,0
20241011,170300,1219381140,4580,4580,4580,4580,0
20241011,170200,1219381140,4580,4580,4580,4580,0
20241011,170100,1219381140,4580,4580,4580,4580,0
20241011,170000,1219381140,4580,4580,4580,4580,0
20241011,165900,1219381140,4580,4580,4580,4580,0
20241011,165800,1219381140,4580,4580,4580,4580,0
20241011,165700,1219381140,4580,4580,4580,4580,0
20241011,165600,1219381140,4580,4580,4580,4580,0
20241011,165500,1219381140,4580,4580,4580,4580,0
20241011,165400,1219381140,4580,4580,4580,4580,0
20241011,165300,1219381140,4580,4580,4580,4580,0
20241011,165200,1219381140,4580,4580,4580,4580,0
20241011,165100,1219381140,4580,4580,4580,4580,0
20241011,165000,1219381140,4580,4580,4580,4580,0
20241011,164900,1219381140,4580,4580,4580,4580,0
20241011,164800,1219381140,4580,4580,4580,4580,0
20241011,164700,1219381140,4580,4580,4580,4580,0
20241011,164600,1219381140,4580,4580,4580,4580,0
20241011,164500,1219381140,4580,4580,4580,4580,0
20241011,164400,1219381140,4580,4580,4580,4580,0
20241011,164300,1219381140,4580,4580,4580,4580,7540
20241011,164200,1219381140,4580,4580,4580,4580,0
20241011,164100,1219381140,4580,4580,4580,4580,0
20241011,164000,1219381140,4580,4580,4580,4580,0
20241011,163900,1219381140,4580,4580,4580,4580,0
20241011,163800,1219381140,4580,4580,4580,4580,0
20241011,163700,1219381140,4580,4580,4580,4580,0
20241011,163600,1219381140,4580,4580,4580,4580,0
20241011,163500,1219381140,4580,4580,4580,4580,0
20241011,163400,1219381140,4580,4580,4580,4580,0
20241011,163300,1219381140,4580,4580,4580,4580,0
20241011,163200,1219381140,4580,4580,4580,4580,0
20241011,163100,1219381140,4580,4580,4580,4580,0
20241011,163000,1219381140,4580,4580,4580,4580,0
20241011,162900,1219381140,4580,4580,4580,4580,0
20241011,162800,1219381140,4580,4580,4580,4580,0
20241011,162700,1219381140,4580,4580,4580,4580,0
20241011,162600,1219381140,4580,4580,4580,4580,0
20241011,162500,1219381140,4580,4580,4580,4580,0
20241011,162400,1219381140,4580,4580,4580,4580,0
20241011,162300,1219381140,4580,4580,4580,4580,0
20241011,162200,1219381140,4580,4580,4580,4580,0
20241011,162100,1219381140,4580,4580,4580,4580,0
20241011,162000,1219381140,4580,4580,4580,4580,0
20241011,161900,1219381140,4580,4580,4580,4580,0
20241011,161800,1219381140,4580,4580,4580,4580,0
20241011,161700,1219381140,4580,4580,4580,4580,0
20241011,161600,1219381140,4580,4580,4580,4580,0
20241011,161500,1219381140,4580,4580,4580,4580,0
20241011,161400,1219381140,4580,4580,4580,4580,0
20241011,161300,1219381140,4580,4580,4580,4580,7540
20241011,161200,1219381140,4580,4580,4580,4580,0
20241011,161100,1219381140,4580,4580,4580,4580,0
20241011,161000,1219381140,4580,4580,4580,4580,0
20241011,160900,1219381140,4580,4580,4580,4580,0
20241011,160800,1219381140,4580,4580,4580,4580,0
20241011,160700,1219381140,4580,4580,4580,4580,0
20241011,160600,1219381140,4580,4580,4580,4580,0
20241011,160500,1219381140,4580,4580,4580,4580,0
20241011,160400,1219381140,4580,4580,4580,4580,0
20241011,160300,1219381140,4580,4580,4580,4580,0
20241011,160200,1219381140,4580,4580,4580,4580,0
20241011,160100,1219381140,4580,4580,4580,4580,0
20241011,160000,1219381140,4580,4580,4580,4580,0
20241011,155900,1219381140,4580,4580,4580,4580,0
20241011,155800,1219381140,4580,4580,4580,4580,0
20241011,155700,1219381140,4580,4580,4580,4580,0
20241011,155600,1219381140,4580,4580,4580,4580,0
20241011,155500,1219381140,4580,4580,4580,4580,0
20241011,155400,1219381140,4580,4580,4580,4580,0
20241011,155300,1219381140,4580,4580,4580,4580,0
20241011,155200,1219381140,4580,4580,4580,4580,0
20241011,155100,1219381140,4580,4580,4580,4580,0
20241011,155000,1219381140,4580,4580,4580,4580,0
20241011,154900,1219381140,4580,4580,4580,4580,0
20241011,154800,1219381140,4580,4580,4580,4580,0
20241011,154700,1219381140,4580,4580,4580,4580,0
20241011,154600,1219381140,4580,4580,4580,4580,0
20241011,154500,1219381140,4580,4580,4580,4580,0
20241011,154400,1219381140,4580,4580,4580,4580,0
20241011,154300,1219381140,4580,4580,4580,4580,7540
20241011,154200,1219381140,4580,4580,4580,4580,0
20241011,154100,1219381140,4580,4580,4580,4580,0
20241011,154000,1219381140,4580,4580,4580,4580,0
20241011,153900,1219381140,4580,4580,4580,4580,0
20241011,153800,1219381140,4580,4580,4580,4580,0
20241011,153700,1219381140,4580,4580,4580,4580,0
20241011,153600,1219381140,4580,4580,4580,4580,0
20241011,153500,1219381140,4580,4580,4580,4580,0
20241011,153400,1219381140,4580,4580,4580,4580,0
20241011,153300,1219381140,4580,4580,4580,4580,0
20241011,153200,1219381140,4580,4580,4580,4580,0
20241011,153100,1219381140,4580,4580,4580,4580,0
20241011,153000,1219381140,4580,4580,4580,4580,7540
20241011,152900,1184847940,4585,4585,4585,4585,0
20241011,152800,1184847940,4585,4585,4585,4585,0
20241011,152700,1184847940,4585,4585,4585,4585,0
20241011,152600,1184847940,4585,4585,4585,4585,0
20241011,152500,1184847940,4585,4585,4585,4585,0
20241011,152400,1184847940,4585,4585,4585,4585,0
20241011,152300,1184847940,4585,4585,4585,4585,0
20241011,152200,1184847940,4585,4585,4585,4585,0
20241011,152100,1184847940,4585,4585,4585,4585,0
20241011,152000,1184847940,4585,4585,4585,4585,0
20241011,151900,1184847940,4585,4580,4585,4575,2971
20241011,151800,1171251075,4580,4585,4585,4580,884
20241011,151700,1167201645,4585,4585,4585,4585,22
20241011,151600,1167100775,4585,4585,4590,4585,1251
20241011,151500,1161359940,4585,4585,4590,4585,53
20241011,151400,1161116930,4575,4575,4575,4575,828
20241011,151300,1157328830,4575,4575,4575,4575,794
20241011,151200,1153696280,4575,4580,4590,4575,1057
20241011,151100,1148856015,4580,4590,4595,4580,1701
20241011,151000,1141053400,4585,4595,4595,4585,3106
20241011,150900,1126811570,4590,4610,4610,4590,1493
20241011,150800,1119958640,4610,4590,4610,4590,6473
20241011,150700,1090240340,4590,4595,4595,4590,2008
20241011,150600,1081018190,4610,4590,4610,4590,1416
20241011,150500,1074511725,4595,4595,4595,4590,411
20241011,150400,1072623680,4595,4595,4595,4595,660
20241011,150300,1069590980,4595,4595,4595,4595,1257
20241011,150200,1063815065,4595,4595,4595,4595,2000
20241011,150100,1054625065,4595,4590,4595,4590,592
20241011,150000,1051906825,4590,4590,4590,4590,20
20241011,145900,1051815025,4590,4590,4590,4590,624
20241011,145800,1048950865,4590,4590,4590,4590,100
20241011,145700,1048491865,4590,4590,4590,4590,300
20241011,145600,1047114865,4590,4595,4595,4590,3615
20241011,145500,1030511780,4590,4595,4595,4590,1338
20241011,145400,1024365345,4595,4600,4600,4595,600
20241011,145300,1021608280,4600,4605,4605,4600,1524
20241011,145200,1014596715,4630,4605,4630,4605,260
20241011,145100,1013399365,4630,4610,4630,4605,1593
20241011,145000,1006056225,4630,4625,4630,4625,140
20241011,144900,1005408685,4625,4615,4625,4615,160
20241011,144800,1004670240,4615,4605,4615,4605,2178
20241011,144700,994634950,4610,4605,4610,4605,100
20241011,144600,994174145,4605,4605,4610,4605,203
20241011,144500,993239325,4610,4605,4610,4600,432
20241011,144400,991250005,4605,4605,4610,4605,158
20241011,144300,990522410,4610,4605,4610,4600,1816
20241011,144200,982160840,4605,4610,4610,4600,1099
20241011,144100,977103360,4600,4615,4615,4600,1295
20241011,144000,971145330,4610,4610,4610,4600,90
20241011,143900,970730560,4610,4615,4615,4605,235
20241011,143800,969647480,4615,4615,4630,4605,387
20241011,143700,967862885,4615,4615,4615,4605,122
20241011,143600,967301025,4615,4605,4615,4605,125
20241011,143500,966725110,4610,4610,4610,4610,0
20241011,143400,966725110,4610,4605,4610,4600,420
20241011,143300,964791875,4605,4600,4605,4600,85
20241011,143200,964400815,4600,4595,4600,4590,858
20241011,143100,960462145,4605,4605,4605,4605,50
20241011,143000,960231895,4610,4595,4610,4595,16
20241011,142900,960158360,4595,4600,4600,4595,1098
20241011,142800,955112550,4610,4605,4610,4595,232
20241011,142700,954045720,4615,4615,4615,4615,27
20241011,142600,953921115,4615,4605,4615,4600,443
20241011,142500,951881820,4615,4615,4615,4615,4
20241011,142400,951863360,4635,4625,4635,4605,1588
20241011,142300,944524350,4665,4665,4665,4665,2
20241011,142200,944515020,4665,4685,4685,4620,919
20241011,142100,940227240,4685,4620,4705,4620,6258
20241011,142000,911025360,4620,4615,4620,4615,518
20241011,141900,908634785,4615,4600,4615,4595,3726
20241011,141800,891502595,4610,4590,4610,4590,201
20241011,141700,890577985,4590,4605,4605,4590,6011
20241011,141600,862931260,4610,4610,4615,4610,687
20241011,141500,859763865,4615,4615,4615,4615,10
20241011,141400,859717715,4615,4610,4615,4610,134
20241011,141300,859099475,4610,4640,4640,4610,1370
20241011,141200,852776920,4650,4615,4650,4615,2
20241011,141100,852767655,4650,4620,4650,4615,825
20241011,141000,848949210,4620,4650,4650,4620,804
20241011,140900,845231750,4655,4655,4655,4655,1
20241011,140800,845227095,4630,4630,4630,4630,583
20241011,140700,842527805,4655,4660,4660,4635,165
20241011,140600,841762360,4665,4640,4665,4635,183
20241011,140500,840913530,4645,4665,4665,4635,30
20241011,140400,840774200,4665,4665,4665,4665,179
20241011,140300,839939165,4665,4665,4665,4665,50
20241011,140200,839705915,4665,4665,4665,4665,10
20241011,140100,839659265,4665,4660,4670,4660,3505
20241011,140000,823303910,4660,4655,4660,4655,503
20241011,135900,820962440,4655,4650,4655,4630,502
20241011,135800,818626980,4650,4660,4660,4640,73
20241011,135700,818287915,4660,4655,4660,4655,658
20241011,135600,815224905,4655,4655,4655,4655,200
20241011,135500,814293905,4660,4650,4660,4650,1002
20241011,135400,809630090,4650,4650,4650,4640,182
20241011,135300,808785590,4650,4640,4650,4640,938
20241011,135200,804433260,4640,4640,4640,4640,3
20241011,135100,804419340,4640,4640,4640,4640,2
20241011,135000,804410060,4640,4635,4640,4620,519
20241011,134900,802007790,4635,4640,4640,4635,51
20241011,134800,801771400,4615,4620,4625,4615,1939
20241011,134700,792818645,4625,4630,4630,4625,1114
20241011,134600,787666320,4640,4640,4640,4640,0
20241011,134500,787666320,4640,4640,4640,4640,1
20241011,134400,787661680,4640,4640,4640,4625,378
20241011,134300,785913265,4640,4625,4640,4625,92
20241011,134200,785487750,4640,4640,4640,4625,52
20241011,134100,785247070,4640,4640,4640,4640,200
20241011,134000,784319070,4640,4640,4640,4640,39
20241011,133900,784138110,4640,4640,4640,4640,37
20241011,133800,783966430,4640,4640,4640,4640,0
20241011,133700,783966430,4640,4635,4640,4630,1874
20241011,133600,775288290,4640,4640,4640,4640,52
20241011,133500,775047010,4640,4640,4640,4640,1
20241011,133400,775042370,4640,4650,4650,4640,302
20241011,133300,773640980,4650,4645,4650,4645,34
20241011,133200,773483030,4650,4655,4655,4650,3
20241011,133100,773469070,4655,4650,4655,4650,375
20241011,133000,771723945,4655,4655,4655,4645,57
20241011,132900,771459110,4655,4655,4655,4655,0
20241011,132800,771459110,4655,4645,4655,4645,132
20241011,132700,770845950,4655,4645,4655,4645,530
20241011,132600,768381565,4645,4640,4650,4640,717
20241011,132500,765053590,4645,4645,4645,4640,142
20241011,132400,764394700,4645,4635,4645,4630,3
20241011,132300,764380790,4645,4645,4645,4645,0
20241011,132200,764380790,4645,4640,4650,4640,867
20241011,132100,760357590,4650,4645,4650,4645,584
20241011,132000,757644905,4645,4645,4645,4645,1
20241011,131900,757640260,4645,4645,4645,4645,1
20241011,131800,757635615,4645,4635,4645,4635,211
20241011,131700,756656525,4640,4640,4640,4640,24
20241011,131600,756545165,4645,4645,4645,4645,1
20241011,131500,756540520,4640,4640,4640,4625,661
20241011,131400,753474450,4640,4640,4640,4635,9
20241011,131300,753432720,4635,4635,4640,4635,101
20241011,131200,752964580,4640,4635,4640,4635,3
20241011,131100,752950670,4640,4635,4640,4635,791
20241011,131000,749284375,4635,4640,4640,4635,61
20241011,130900,749001635,4645,4640,4645,4640,1648
20241011,130800,741354910,4640,4630,4640,4630,311
20241011,130700,739914970,4640,4640,4640,4630,32
20241011,130600,739766570,4640,4640,4640,4640,0
20241011,130500,739766570,4640,4640,4640,4640,1
20241011,130400,739761930,4640,4640,4640,4635,320
20241011,130300,738278380,4640,4640,4640,4640,0
20241011,130200,738278380,4640,4635,4640,4635,191
20241011,130100,737393090,4635,4635,4635,4635,126
20241011,130000,736809080,4640,4640,4645,4635,262
20241011,125900,735593350,4640,4640,4645,4640,102
20241011,125800,735120065,4650,4640,4650,4640,110
20241011,125700,734608665,4650,4645,4650,4640,84
20241011,125600,734218135,4645,4635,4645,4635,256
20241011,125500,733030790,4635,4640,4640,4635,103
20241011,125400,732553375,4635,4635,4635,4635,10
20241011,125300,732507025,4640,4640,4640,4640,0
20241011,125200,732507025,4640,4630,4640,4630,2168
20241011,125100,722462900,4630,4625,4630,4625,150
20241011,125000,721768515,4630,4615,4630,4615,952
20241011,124900,717369260,4615,4610,4615,4610,2
20241011,124800,717360035,4600,4605,4605,4600,210
20241011,124700,716393285,4600,4600,4600,4600,1
20241011,124600,716388685,4625,4625,4625,4625,0
20241011,124500,716388685,4625,4625,4625,4625,1
20241011,124400,716384060,4625,4625,4625,4625,0
20241011,124300,716384060,4625,4625,4625,4625,5
20241011,124200,716360935,4625,4625,4625,4625,0
20241011,124100,716360935,4625,4620,4625,4620,436
20241011,124000,714346610,4620,4620,4620,4620,1
20241011,123900,714341990,4620,4620,4620,4620,0
20241011,123800,714341990,4620,4620,4620,4620,1
20241011,123700,714337370,4600,4610,4610,4600,4129
20241011,123600,695343795,4625,4625,4625,4625,0
20241011,123500,695343795,4625,4625,4625,4625,1
20241011,123400,695339170,4630,4605,4630,4605,1302
20241011,123300,689343410,4630,4630,4630,4605,502
20241011,123200,687031650,4605,4630,4630,4605,520
20241011,123100,684634550,4630,4630,4630,4630,2
20241011,123000,684625290,4630,4630,4630,4630,11
20241011,122900,684574360,4630,4630,4630,4630,2
20241011,122800,684565100,4630,4630,4630,4630,0
20241011,122700,684565100,4630,4610,4630,4605,216
20241011,122600,683569815,4610,4615,4615,4610,2140
20241011,122500,673700995,4615,4630,4630,4615,60
20241011,122400,673423940,4630,4630,4630,4630,0
20241011,122300,673423940,4630,4625,4630,4620,46
20241011,122200,673211200,4625,4640,4640,4625,73
20241011,122100,672872900,4635,4640,4640,4635,6
20241011,122000,672845085,4615,4640,4640,4615,1042
20241011,121900,668032980,4625,4625,4625,4625,2
20241011,121800,668023730,4640,4635,4640,4635,88
20241011,121700,667615845,4640,4635,4640,4635,164
20241011,121600,666855695,4640,4640,4640,4640,0
20241011,121500,666855695,4640,4640,4640,4620,99
20241011,121400,666398155,4640,4640,4640,4640,1075
20241011,121300,661410155,4640,4640,4640,4610,645
20241011,121200,658424045,4640,4640,4640,4640,0
20241011,121100,658424045,4640,4635,4640,4635,57
20241011,121000,658159845,4635,4620,4635,4610,1068
20241011,120900,653220735,4615,4615,4615,4615,8
20241011,120800,653183815,4615,4615,4615,4615,2
20241011,120700,653174585,4610,4610,4610,4610,97
20241011,120600,652727415,4610,4610,4610,4610,2
20241011,120500,652718195,4620,4620,4620,4620,0
20241011,120400,652718195,4620,4605,4620,4605,2525
20241011,120300,641074525,4610,4610,4610,4610,1
20241011,120200,641069915,4600,4580,4600,4580,1300
20241011,120100,635089935,4600,4600,4600,4600,22
20241011,120000,634988735,4600,4580,4600,4580,2195
20241011,115900,624933085,4580,4590,4590,4580,49
20241011,115800,624708615,4590,4590,4590,4590,0
20241011,115700,624708615,4590,4580,4590,4580,231
20241011,115600,623650625,4590,4590,4590,4590,57
20241011,115500,623388995,4565,4565,4565,4565,167
20241011,115400,622626640,4595,4595,4595,4565,192
20241011,115300,621750100,4560,4595,4595,4560,1571
20241011,115200,614571175,4595,4580,4595,4580,23
20241011,115100,614465565,4575,4575,4575,4575,0
20241011,115000,614465565,4575,4570,4575,4570,248
20241011,114900,613331970,4575,4575,4575,4575,1233
20241011,114800,607690995,4575,4585,4585,4575,319
20241011,114700,606231445,4585,4585,4585,4585,27
20241011,114600,606107650,4585,4585,4585,4585,1654
20241011,114500,598524060,4560,4560,4570,4560,388
20241011,114400,596751980,4570,4570,4570,4570,209
20241011,114300,595796850,4570,4555,4570,4550,3505
20241011,114200,579814820,4570,4610,4620,4550,15423
20241011,114100,508959430,4610,4620,4620,4610,7026
20241011,114000,476530255,4620,4650,4650,4620,220
20241011,113900,475510255,4650,4650,4650,4650,0
20241011,113800,475510255,4650,4650,4650,4650,0
20241011,113700,475510255,4650,4650,4650,4650,2
20241011,113600,475500955,4650,4650,4650,4650,0
20241011,113500,475500955,4650,4620,4650,4620,334
20241011,113400,473957845,4650,4650,4650,4650,0
20241011,113300,473957845,4650,4650,4650,4650,0
20241011,113200,473957845,4650,4635,4650,4620,217
20241011,113100,472952195,4635,4635,4635,4635,94
20241011,113000,472516505,4635,4635,4635,4635,1
20241011,112900,472511870,4620,4620,4620,4620,48
20241011,112800,472290110,4620,4615,4620,4615,626
20241011,112700,469398610,4615,4615,4615,4615,2037
20241011,112600,459997855,4615,4620,4620,4615,436
20241011,112500,457985010,4620,4620,4620,4620,200
20241011,112400,457061010,4620,4620,4620,4620,1054
20241011,112300,452191530,4620,4620,4620,4620,93
20241011,112200,451761870,4620,4630,4630,4620,1314
20241011,112100,445685590,4630,4635,4635,4630,38
20241011,112000,445509645,4635,4635,4635,4635,1
20241011,111900,445505010,4670,4635,4670,4635,121
20241011,111800,444943190,4620,4635,4635,4620,180
20241011,111700,444110405,4635,4635,4635,4635,50
20241011,111600,443878655,4635,4635,4635,4635,5
20241011,111500,443855480,4615,4615,4635,4610,194
20241011,111400,442959130,4610,4615,4615,4610,2095
20241011,111300,433290865,4615,4615,4620,4615,251
20241011,111200,432131450,4615,4620,4620,4615,1835
20241011,111100,423661675,4620,4615,4620,4615,266
20241011,111000,422433930,4615,4625,4625,4615,2910
20241011,110900,408982815,4625,4625,4630,4625,2632
20241011,110800,396809810,4625,4630,4630,4625,2152
20241011,110700,386855845,4630,4630,4630,4630,8
20241011,110600,386818805,4630,4630,4635,4625,3268
20241011,110500,371687940,4630,4635,4635,4630,490
20241011,110400,369417275,4635,4630,4640,4630,290
20241011,110300,368073125,4630,4635,4645,4630,835
20241011,110200,364202895,4635,4635,4635,4635,121
20241011,110100,363642060,4635,4635,4635,4635,54
20241011,110000,363391770,4635,4640,4640,4635,2384
20241011,105900,352330015,4640,4640,4645,4640,67
20241011,105800,352019115,4650,4650,4650,4640,996
20241011,105700,347388315,4640,4640,4640,4640,99
20241011,105600,346928955,4645,4665,4665,4645,1042
20241011,105500,342088840,4650,4650,4650,4650,641
20241011,105400,339108190,4650,4650,4650,4650,26
20241011,105300,338987290,4650,4650,4650,4650,1008
20241011,105200,334300090,4660,4660,4660,4660,110
20241011,105100,333787490,4670,4670,4670,4670,0
20241011,105000,333787490,4670,4670,4670,4670,7
20241011,104900,333754800,4665,4650,4665,4650,843
20241011,104800,329834835,4650,4655,4655,4650,1231
20241011,104700,324109715,4660,4660,4660,4660,17
20241011,104600,324030495,4660,4660,4660,4660,100
20241011,104500,323564495,4660,4660,4660,4660,1
20241011,104400,323559835,4650,4655,4655,4650,1000
20241011,104300,318909335,4660,4670,4670,4660,403
20241011,104200,317027340,4675,4675,4675,4675,12
20241011,104100,316971240,4650,4665,4675,4650,1228
20241011,104000,311259310,4665,4665,4665,4665,2
20241011,103900,311249980,4665,4665,4665,4665,0
20241011,103800,311249980,4665,4665,4665,4660,18
20241011,103700,311166035,4655,4655,4655,4655,0
20241011,103600,311166035,4655,4655,4655,4655,204
20241011,103500,310216415,4655,4655,4655,4655,100
20241011,103400,309750915,4655,4655,4655,4655,0
20241011,103300,309750915,4655,4655,4655,4655,402
20241011,103200,307879605,4655,4655,4655,4655,1000
20241011,103100,303224605,4655,4655,4655,4655,6
20241011,103000,303196675,4655,4655,4655,4655,1
20241011,102900,303192020,4655,4660,4660,4655,1348
20241011,102800,296911900,4660,4670,4670,4660,202
20241011,102700,295970490,4690,4690,4690,4690,0
20241011,102600,295970490,4690,4690,4690,4690,111
20241011,102500,295449900,4660,4690,4690,4660,2
20241011,102400,295440550,4655,4685,4685,4655,116
20241011,102300,294898260,4680,4655,4685,4655,214
20241011,102200,293896760,4660,4660,4660,4660,0
20241011,102100,293896760,4660,4690,4690,4660,1130
20241011,102000,288627300,4690,4690,4690,4690,1
20241011,101900,288622610,4690,4665,4695,4665,33
20241011,101800,288468610,4700,4700,4700,4700,2
20241011,101700,288459210,4700,4655,4700,4650,195
20241011,101600,287546460,4650,4650,4650,4650,780
20241011,101500,283919460,4650,4650,4650,4650,30
20241011,101400,283779960,4665,4650,4665,4650,1547
20241011,101300,276568860,4650,4665,4665,4650,43
20241011,101200,276368895,4650,4640,4665,4640,3
20241011,101100,276354940,4645,4650,4665,4645,1846
20241011,101000,267776035,4645,4645,4650,4640,565
20241011,100900,265151690,4650,4650,4650,4645,1074
20241011,100800,260157595,4650,4665,4665,4650,391
20241011,100700,258338415,4665,4665,4665,4665,60
20241011,100600,258058515,4665,4670,4670,4665,388
20241011,100500,256246580,4670,4700,4700,4670,1103
20241011,100400,251095540,4670,4675,4675,4670,266
20241011,100300,249852600,4715,4715,4715,4715,30
20241011,100200,249711150,4715,4710,4715,4710,459
20241011,100100,247548245,4710,4710,4710,4710,1
20241011,100000,247543535,4715,4650,4715,4650,359
20241011,095900,245856515,4650,4650,4650,4650,789
20241011,095800,242187665,4650,4650,4650,4650,295
20241011,095700,240815915,4680,4650,4680,4650,51
20241011,095600,240578735,4680,4660,4680,4650,276
20241011,095500,239295185,4660,4675,4675,4660,133
20241011,095400,238674190,4675,4675,4675,4675,1
20241011,095300,238669515,4680,4675,4680,4675,1367
20241011,095200,232272480,4675,4680,4680,4675,107
20241011,095100,231771735,4680,4670,4680,4670,1390
20241011,095000,225280315,4670,4635,4670,4635,3923
20241011,094900,206999585,4655,4655,4655,4655,2
20241011,094800,206990275,4660,4660,4660,4660,0
20241011,094700,206990275,4660,4630,4660,4625,2021
20241011,094600,197637070,4665,4665,4665,4630,200
20241011,094500,196707570,4630,4635,4635,4630,1051
20241011,094400,191838930,4665,4650,4665,4630,1012
20241011,094300,187146820,4655,4635,4655,4635,876
20241011,094200,183072330,4635,4645,4650,4635,2938
20241011,094100,169450270,4635,4635,4640,4635,1024
20241011,094000,164703490,4635,4640,4645,4635,1170
20241011,093900,159270290,4630,4650,4655,4630,2398
20241011,093800,148137615,4650,4655,4655,4650,737
20241011,093700,144708005,4655,4665,4665,4655,1176
20241011,093600,139231670,4665,4665,4665,4665,0
20241011,093500,139231670,4665,4665,4665,4660,523
20241011,093400,136794375,4665,4670,4670,4665,625
20241011,093300,133878035,4665,4665,4665,4665,1970
20241011,093200,124687985,4670,4675,4675,4670,845
20241011,093100,120741780,4670,4675,4675,4670,523
20241011,093000,118297630,4675,4675,4680,4675,464
20241011,092900,116128400,4680,4680,4680,4675,1672
20241011,092800,108303800,4680,4685,4685,4680,619
20241011,092700,105406875,4685,4700,4700,4685,387
20241011,092600,103592190,4700,4690,4700,4685,2261
20241011,092500,92998705,4685,4685,4685,4685,20
20241011,092400,92905005,4685,4685,4685,4685,357
20241011,092300,91232460,4690,4700,4700,4690,202
20241011,092200,90283070,4705,4710,4710,4705,1102
20241011,092100,85095700,4710,4710,4710,4710,0
20241011,092000,85095700,4710,4730,4730,4710,329
20241011,091900,83542530,4730,4720,4730,4720,825
20241011,091800,79648100,4720,4715,4725,4715,1201
20241011,091700,73980525,4715,4715,4715,4715,821
20241011,091600,70109510,4720,4685,4720,4665,106
20241011,091500,69611490,4660,4685,4685,4660,979
20241011,091400,65048675,4685,4680,4685,4660,1162
20241011,091300,59626055,4670,4670,4675,4670,1280
20241011,091200,53647955,4670,4670,4670,4670,4
20241011,091100,53629275,4670,4670,4685,4650,1652
20241011,091000,45924355,4670,4685,4695,4670,1216
20241011,090900,40233550,4685,4700,4720,4685,216
20241011,090800,39220155,4720,4690,4720,4685,951
20241011,090700,34761425,4685,4685,4685,4685,0
20241011,090600,34761425,4685,4710,4710,4685,1378
20241011,090500,28280675,4715,4720,4725,4715,1711
20241011,090400,20210385,4725,4725,4725,4725,11
20241011,090300,20158410,4730,4725,4730,4715,130
20241011,090200,19544445,4725,4725,4725,4720,70
20241011,090100,19213745,4725,4700,4725,4700,638
20241011,090000,16206140,4695,4670,4695,4670,3426