stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,212500,787374415,4195,4195,4195,4195,13110
20241011,212400,787374415,4195,4195,4195,4195,0
20241011,212300,787374415,4195,4195,4195,4195,0
20241011,212200,787374415,4195,4195,4195,4195,0
20241011,212100,787374415,4195,4195,4195,4195,0
20241011,212000,787374415,4195,4195,4195,4195,0
20241011,211900,787374415,4195,4195,4195,4195,0
20241011,211800,787374415,4195,4195,4195,4195,0
20241011,211700,787374415,4195,4195,4195,4195,0
20241011,211600,787374415,4195,4195,4195,4195,0
20241011,211500,787374415,4195,4195,4195,4195,0
20241011,211400,787374415,4195,4195,4195,4195,0
20241011,211300,787374415,4195,4195,4195,4195,0
20241011,211200,787374415,4195,4195,4195,4195,0
20241011,211100,787374415,4195,4195,4195,4195,0
20241011,211000,787374415,4195,4195,4195,4195,0
20241011,210900,787374415,4195,4195,4195,4195,0
20241011,210800,787374415,4195,4195,4195,4195,0
20241011,210700,787374415,4195,4195,4195,4195,0
20241011,210600,787374415,4195,4195,4195,4195,0
20241011,210500,787374415,4195,4195,4195,4195,0
20241011,210400,787374415,4195,4195,4195,4195,0
20241011,210300,787374415,4195,4195,4195,4195,0
20241011,210200,787374415,4195,4195,4195,4195,0
20241011,210100,787374415,4195,4195,4195,4195,0
20241011,210000,787374415,4195,4195,4195,4195,0
20241011,205900,787374415,4195,4195,4195,4195,0
20241011,205800,787374415,4195,4195,4195,4195,0
20241011,205700,787374415,4195,4195,4195,4195,0
20241011,205600,787374415,4195,4195,4195,4195,0
20241011,205500,787374415,4195,4195,4195,4195,13110
20241011,205400,787374415,4195,4195,4195,4195,0
20241011,205300,787374415,4195,4195,4195,4195,0
20241011,205200,787374415,4195,4195,4195,4195,0
20241011,205100,787374415,4195,4195,4195,4195,0
20241011,205000,787374415,4195,4195,4195,4195,0
20241011,204900,787374415,4195,4195,4195,4195,0
20241011,204800,787374415,4195,4195,4195,4195,0
20241011,204700,787374415,4195,4195,4195,4195,0
20241011,204600,787374415,4195,4195,4195,4195,0
20241011,204500,787374415,4195,4195,4195,4195,0
20241011,204400,787374415,4195,4195,4195,4195,0
20241011,204300,787374415,4195,4195,4195,4195,0
20241011,204200,787374415,4195,4195,4195,4195,0
20241011,204100,787374415,4195,4195,4195,4195,0
20241011,204000,787374415,4195,4195,4195,4195,0
20241011,203900,787374415,4195,4195,4195,4195,0
20241011,203800,787374415,4195,4195,4195,4195,0
20241011,203700,787374415,4195,4195,4195,4195,0
20241011,203600,787374415,4195,4195,4195,4195,0
20241011,203500,787374415,4195,4195,4195,4195,0
20241011,203400,787374415,4195,4195,4195,4195,0
20241011,203300,787374415,4195,4195,4195,4195,0
20241011,203200,787374415,4195,4195,4195,4195,0
20241011,203100,787374415,4195,4195,4195,4195,0
20241011,203000,787374415,4195,4195,4195,4195,0
20241011,202900,787374415,4195,4195,4195,4195,0
20241011,202800,787374415,4195,4195,4195,4195,0
20241011,202700,787374415,4195,4195,4195,4195,0
20241011,202600,787374415,4195,4195,4195,4195,0
20241011,202500,787374415,4195,4195,4195,4195,13110
20241011,202400,787374415,4195,4195,4195,4195,0
20241011,202300,787374415,4195,4195,4195,4195,0
20241011,202200,787374415,4195,4195,4195,4195,0
20241011,202100,787374415,4195,4195,4195,4195,0
20241011,202000,787374415,4195,4195,4195,4195,0
20241011,201900,787374415,4195,4195,4195,4195,0
20241011,201800,787374415,4195,4195,4195,4195,0
20241011,201700,787374415,4195,4195,4195,4195,0
20241011,201600,787374415,4195,4195,4195,4195,0
20241011,201500,787374415,4195,4195,4195,4195,0
20241011,201400,787374415,4195,4195,4195,4195,0
20241011,201300,787374415,4195,4195,4195,4195,0
20241011,201200,787374415,4195,4195,4195,4195,0
20241011,201100,787374415,4195,4195,4195,4195,0
20241011,201000,787374415,4195,4195,4195,4195,0
20241011,200900,787374415,4195,4195,4195,4195,0
20241011,200800,787374415,4195,4195,4195,4195,0
20241011,200700,787374415,4195,4195,4195,4195,0
20241011,200600,787374415,4195,4195,4195,4195,0
20241011,200500,787374415,4195,4195,4195,4195,0
20241011,200400,787374415,4195,4195,4195,4195,0
20241011,200300,787374415,4195,4195,4195,4195,0
20241011,200200,787374415,4195,4195,4195,4195,0
20241011,200100,787374415,4195,4195,4195,4195,0
20241011,200000,787374415,4195,4195,4195,4195,0
20241011,195900,787374415,4195,4195,4195,4195,0
20241011,195800,787374415,4195,4195,4195,4195,0
20241011,195700,787374415,4195,4195,4195,4195,0
20241011,195600,787374415,4195,4195,4195,4195,0
20241011,195500,787374415,4195,4195,4195,4195,13110
20241011,195400,787374415,4195,4195,4195,4195,0
20241011,195300,787374415,4195,4195,4195,4195,0
20241011,195200,787374415,4195,4195,4195,4195,0
20241011,195100,787374415,4195,4195,4195,4195,0
20241011,195000,787374415,4195,4195,4195,4195,0
20241011,194900,787374415,4195,4195,4195,4195,0
20241011,194800,787374415,4195,4195,4195,4195,0
20241011,194700,787374415,4195,4195,4195,4195,0
20241011,194600,787374415,4195,4195,4195,4195,0
20241011,194500,787374415,4195,4195,4195,4195,0
20241011,194400,787374415,4195,4195,4195,4195,0
20241011,194300,787374415,4195,4195,4195,4195,0
20241011,194200,787374415,4195,4195,4195,4195,0
20241011,194100,787374415,4195,4195,4195,4195,0
20241011,194000,787374415,4195,4195,4195,4195,0
20241011,193900,787374415,4195,4195,4195,4195,0
20241011,193800,787374415,4195,4195,4195,4195,0
20241011,193700,787374415,4195,4195,4195,4195,0
20241011,193600,787374415,4195,4195,4195,4195,0
20241011,193500,787374415,4195,4195,4195,4195,0
20241011,193400,787374415,4195,4195,4195,4195,0
20241011,193300,787374415,4195,4195,4195,4195,0
20241011,193200,787374415,4195,4195,4195,4195,0
20241011,193100,787374415,4195,4195,4195,4195,0
20241011,193000,787374415,4195,4195,4195,4195,0
20241011,192900,787374415,4195,4195,4195,4195,0
20241011,192800,787374415,4195,4195,4195,4195,0
20241011,192700,787374415,4195,4195,4195,4195,0
20241011,192600,787374415,4195,4195,4195,4195,0
20241011,192500,787374415,4195,4195,4195,4195,13110
20241011,192400,787374415,4195,4195,4195,4195,0
20241011,192300,787374415,4195,4195,4195,4195,0
20241011,192200,787374415,4195,4195,4195,4195,0
20241011,192100,787374415,4195,4195,4195,4195,0
20241011,192000,787374415,4195,4195,4195,4195,0
20241011,191900,787374415,4195,4195,4195,4195,0
20241011,191800,787374415,4195,4195,4195,4195,0
20241011,191700,787374415,4195,4195,4195,4195,0
20241011,191600,787374415,4195,4195,4195,4195,0
20241011,191500,787374415,4195,4195,4195,4195,0
20241011,191400,787374415,4195,4195,4195,4195,0
20241011,191300,787374415,4195,4195,4195,4195,0
20241011,191200,787374415,4195,4195,4195,4195,0
20241011,191100,787374415,4195,4195,4195,4195,0
20241011,191000,787374415,4195,4195,4195,4195,0
20241011,190900,787374415,4195,4195,4195,4195,0
20241011,190800,787374415,4195,4195,4195,4195,0
20241011,190700,787374415,4195,4195,4195,4195,0
20241011,190600,787374415,4195,4195,4195,4195,0
20241011,190500,787374415,4195,4195,4195,4195,0
20241011,190400,787374415,4195,4195,4195,4195,0
20241011,190300,787374415,4195,4195,4195,4195,0
20241011,190200,787374415,4195,4195,4195,4195,0
20241011,190100,787374415,4195,4195,4195,4195,0
20241011,190000,787374415,4195,4195,4195,4195,0
20241011,185900,787374415,4195,4195,4195,4195,0
20241011,185800,787374415,4195,4195,4195,4195,0
20241011,185700,787374415,4195,4195,4195,4195,0
20241011,185600,787374415,4195,4195,4195,4195,0
20241011,185500,787374415,4195,4195,4195,4195,13110
20241011,185400,787374415,4195,4195,4195,4195,0
20241011,185300,787374415,4195,4195,4195,4195,0
20241011,185200,787374415,4195,4195,4195,4195,0
20241011,185100,787374415,4195,4195,4195,4195,0
20241011,185000,787374415,4195,4195,4195,4195,0
20241011,184900,787374415,4195,4195,4195,4195,0
20241011,184800,787374415,4195,4195,4195,4195,0
20241011,184700,787374415,4195,4195,4195,4195,0
20241011,184600,787374415,4195,4195,4195,4195,0
20241011,184500,787374415,4195,4195,4195,4195,0
20241011,184400,787374415,4195,4195,4195,4195,0
20241011,184300,787374415,4195,4195,4195,4195,0
20241011,184200,787374415,4195,4195,4195,4195,0
20241011,184100,787374415,4195,4195,4195,4195,0
20241011,184000,787374415,4195,4195,4195,4195,0
20241011,183900,787374415,4195,4195,4195,4195,0
20241011,183800,787374415,4195,4195,4195,4195,0
20241011,183700,787374415,4195,4195,4195,4195,0
20241011,183600,787374415,4195,4195,4195,4195,0
20241011,183500,787374415,4195,4195,4195,4195,0
20241011,183400,787374415,4195,4195,4195,4195,0
20241011,183300,787374415,4195,4195,4195,4195,0
20241011,183200,787374415,4195,4195,4195,4195,0
20241011,183100,787374415,4195,4195,4195,4195,0
20241011,183000,787374415,4195,4195,4195,4195,0
20241011,182900,787374415,4195,4195,4195,4195,0
20241011,182800,787374415,4195,4195,4195,4195,0
20241011,182700,787374415,4195,4195,4195,4195,0
20241011,182600,787374415,4195,4195,4195,4195,0
20241011,182500,787374415,4195,4195,4195,4195,13110
20241011,182400,787374415,4195,4195,4195,4195,0
20241011,182300,787374415,4195,4195,4195,4195,0
20241011,182200,787374415,4195,4195,4195,4195,0
20241011,182100,787374415,4195,4195,4195,4195,0
20241011,182000,787374415,4195,4195,4195,4195,0
20241011,181900,787374415,4195,4195,4195,4195,0
20241011,181800,787374415,4195,4195,4195,4195,0
20241011,181700,787374415,4195,4195,4195,4195,0
20241011,181600,787374415,4195,4195,4195,4195,0
20241011,181500,787374415,4195,4195,4195,4195,0
20241011,181400,787374415,4195,4195,4195,4195,0
20241011,181300,787374415,4195,4195,4195,4195,0
20241011,181200,787374415,4195,4195,4195,4195,0
20241011,181100,787374415,4195,4195,4195,4195,0
20241011,181000,787374415,4195,4195,4195,4195,0
20241011,180900,787374415,4195,4195,4195,4195,0
20241011,180800,787374415,4195,4195,4195,4195,0
20241011,180700,787374415,4195,4195,4195,4195,0
20241011,180600,787374415,4195,4195,4195,4195,0
20241011,180500,787374415,4195,4195,4195,4195,0
20241011,180400,787374415,4195,4195,4195,4195,0
20241011,180300,787374415,4195,4195,4195,4195,0
20241011,180200,787374415,4195,4195,4195,4195,0
20241011,180100,787374415,4195,4195,4195,4195,0
20241011,180000,787374415,4195,4195,4195,4195,0
20241011,175900,787374415,4195,4195,4195,4195,0
20241011,175800,787374415,4195,4195,4195,4195,0
20241011,175700,787374415,4195,4195,4195,4195,0
20241011,175600,787374415,4195,4195,4195,4195,0
20241011,175500,787374415,4195,4195,4195,4195,13110
20241011,175400,787374415,4195,4195,4195,4195,0
20241011,175300,787374415,4195,4195,4195,4195,0
20241011,175200,787374415,4195,4195,4195,4195,0
20241011,175100,787374415,4195,4195,4195,4195,0
20241011,175000,787374415,4195,4195,4195,4195,0
20241011,174900,787374415,4195,4195,4195,4195,0
20241011,174800,787374415,4195,4195,4195,4195,0
20241011,174700,787374415,4195,4195,4195,4195,0
20241011,174600,787374415,4195,4195,4195,4195,0
20241011,174500,787374415,4195,4195,4195,4195,0
20241011,174400,787374415,4195,4195,4195,4195,0
20241011,174300,787374415,4195,4195,4195,4195,0
20241011,174200,787374415,4195,4195,4195,4195,0
20241011,174100,787374415,4195,4195,4195,4195,0
20241011,174000,787374415,4195,4195,4195,4195,0
20241011,173900,787374415,4195,4195,4195,4195,0
20241011,173800,787374415,4195,4195,4195,4195,0
20241011,173700,787374415,4195,4195,4195,4195,0
20241011,173600,787374415,4195,4195,4195,4195,0
20241011,173500,787374415,4195,4195,4195,4195,0
20241011,173400,787374415,4195,4195,4195,4195,0
20241011,173300,787374415,4195,4195,4195,4195,0
20241011,173200,787374415,4195,4195,4195,4195,0
20241011,173100,787374415,4195,4195,4195,4195,0
20241011,173000,787374415,4195,4195,4195,4195,0
20241011,172900,787374415,4195,4195,4195,4195,0
20241011,172800,787374415,4195,4195,4195,4195,0
20241011,172700,787374415,4195,4195,4195,4195,0
20241011,172600,787374415,4195,4195,4195,4195,0
20241011,172500,787374415,4195,4195,4195,4195,13110
20241011,172400,787374415,4195,4195,4195,4195,0
20241011,172300,787374415,4195,4195,4195,4195,0
20241011,172200,787374415,4195,4195,4195,4195,0
20241011,172100,787374415,4195,4195,4195,4195,0
20241011,172000,787374415,4195,4195,4195,4195,0
20241011,171900,787374415,4195,4195,4195,4195,0
20241011,171800,787374415,4195,4195,4195,4195,0
20241011,171700,787374415,4195,4195,4195,4195,0
20241011,171600,787374415,4195,4195,4195,4195,0
20241011,171500,787374415,4195,4195,4195,4195,0
20241011,171400,787374415,4195,4195,4195,4195,0
20241011,171300,787374415,4195,4195,4195,4195,0
20241011,171200,787374415,4195,4195,4195,4195,0
20241011,171100,787374415,4195,4195,4195,4195,0
20241011,171000,787374415,4195,4195,4195,4195,0
20241011,170900,787374415,4195,4195,4195,4195,0
20241011,170800,787374415,4195,4195,4195,4195,0
20241011,170700,787374415,4195,4195,4195,4195,0
20241011,170600,787374415,4195,4195,4195,4195,0
20241011,170500,787374415,4195,4195,4195,4195,0
20241011,170400,787374415,4195,4195,4195,4195,0
20241011,170300,787374415,4195,4195,4195,4195,0
20241011,170200,787374415,4195,4195,4195,4195,0
20241011,170100,787374415,4195,4195,4195,4195,0
20241011,170000,787374415,4195,4195,4195,4195,0
20241011,165900,787374415,4195,4195,4195,4195,0
20241011,165800,787374415,4195,4195,4195,4195,0
20241011,165700,787374415,4195,4195,4195,4195,0
20241011,165600,787374415,4195,4195,4195,4195,0
20241011,165500,787374415,4195,4195,4195,4195,13110
20241011,165400,787374415,4195,4195,4195,4195,0
20241011,165300,787374415,4195,4195,4195,4195,0
20241011,165200,787374415,4195,4195,4195,4195,0
20241011,165100,787374415,4195,4195,4195,4195,0
20241011,165000,787374415,4195,4195,4195,4195,0
20241011,164900,787374415,4195,4195,4195,4195,0
20241011,164800,787374415,4195,4195,4195,4195,0
20241011,164700,787374415,4195,4195,4195,4195,0
20241011,164600,787374415,4195,4195,4195,4195,0
20241011,164500,787374415,4195,4195,4195,4195,0
20241011,164400,787374415,4195,4195,4195,4195,0
20241011,164300,787374415,4195,4195,4195,4195,0
20241011,164200,787374415,4195,4195,4195,4195,0
20241011,164100,787374415,4195,4195,4195,4195,0
20241011,164000,787374415,4195,4195,4195,4195,0
20241011,163900,787374415,4195,4195,4195,4195,0
20241011,163800,787374415,4195,4195,4195,4195,0
20241011,163700,787374415,4195,4195,4195,4195,0
20241011,163600,787374415,4195,4195,4195,4195,0
20241011,163500,787374415,4195,4195,4195,4195,0
20241011,163400,787374415,4195,4195,4195,4195,0
20241011,163300,787374415,4195,4195,4195,4195,0
20241011,163200,787374415,4195,4195,4195,4195,0
20241011,163100,787374415,4195,4195,4195,4195,0
20241011,163000,787374415,4195,4195,4195,4195,0
20241011,162900,787374415,4195,4195,4195,4195,0
20241011,162800,787374415,4195,4195,4195,4195,0
20241011,162700,787374415,4195,4195,4195,4195,0
20241011,162600,787374415,4195,4195,4195,4195,0
20241011,162500,787374415,4195,4195,4195,4195,13110
20241011,162400,787374415,4195,4195,4195,4195,0
20241011,162300,787374415,4195,4195,4195,4195,0
20241011,162200,787374415,4195,4195,4195,4195,0
20241011,162100,787374415,4195,4195,4195,4195,0
20241011,162000,787374415,4195,4195,4195,4195,0
20241011,161900,787374415,4195,4195,4195,4195,0
20241011,161800,787374415,4195,4195,4195,4195,0
20241011,161700,787374415,4195,4195,4195,4195,0
20241011,161600,787374415,4195,4195,4195,4195,0
20241011,161500,787374415,4195,4195,4195,4195,0
20241011,161400,787374415,4195,4195,4195,4195,0
20241011,161300,787374415,4195,4195,4195,4195,0
20241011,161200,787374415,4195,4195,4195,4195,0
20241011,161100,787374415,4195,4195,4195,4195,0
20241011,161000,787374415,4195,4195,4195,4195,0
20241011,160900,787374415,4195,4195,4195,4195,0
20241011,160800,787374415,4195,4195,4195,4195,0
20241011,160700,787374415,4195,4195,4195,4195,0
20241011,160600,787374415,4195,4195,4195,4195,0
20241011,160500,787374415,4195,4195,4195,4195,0
20241011,160400,787374415,4195,4195,4195,4195,0
20241011,160300,787374415,4195,4195,4195,4195,0
20241011,160200,787374415,4195,4195,4195,4195,0
20241011,160100,787374415,4195,4195,4195,4195,0
20241011,160000,787374415,4195,4195,4195,4195,0
20241011,155900,787374415,4195,4195,4195,4195,0
20241011,155800,787374415,4195,4195,4195,4195,0
20241011,155700,787374415,4195,4195,4195,4195,0
20241011,155600,787374415,4195,4195,4195,4195,0
20241011,155500,787374415,4195,4195,4195,4195,13110
20241011,155400,787374415,4195,4195,4195,4195,0
20241011,155300,787374415,4195,4195,4195,4195,0
20241011,155200,787374415,4195,4195,4195,4195,0
20241011,155100,787374415,4195,4195,4195,4195,0
20241011,155000,787374415,4195,4195,4195,4195,0
20241011,154900,787374415,4195,4195,4195,4195,0
20241011,154800,787374415,4195,4195,4195,4195,0
20241011,154700,787374415,4195,4195,4195,4195,0
20241011,154600,787374415,4195,4195,4195,4195,0
20241011,154500,787374415,4195,4195,4195,4195,0
20241011,154400,787374415,4195,4195,4195,4195,0
20241011,154300,787374415,4195,4195,4195,4195,0
20241011,154200,787374415,4195,4195,4195,4195,0
20241011,154100,787374415,4195,4195,4195,4195,0
20241011,154000,787374415,4195,4195,4195,4195,0
20241011,153900,787374415,4195,4195,4195,4195,0
20241011,153800,787374415,4195,4195,4195,4195,0
20241011,153700,787374415,4195,4195,4195,4195,0
20241011,153600,787374415,4195,4195,4195,4195,0
20241011,153500,787374415,4195,4195,4195,4195,0
20241011,153400,787374415,4195,4195,4195,4195,0
20241011,153300,787374415,4195,4195,4195,4195,0
20241011,153200,787374415,4195,4195,4195,4195,0
20241011,153100,787374415,4195,4195,4195,4195,0
20241011,153000,787374415,4195,4195,4195,4195,13110
20241011,152900,732377965,4215,4215,4215,4215,0
20241011,152800,732377965,4215,4215,4215,4215,0
20241011,152700,732377965,4215,4215,4215,4215,0
20241011,152600,732377965,4215,4215,4215,4215,0
20241011,152500,732377965,4215,4215,4215,4215,0
20241011,152400,732377965,4215,4215,4215,4215,0
20241011,152300,732377965,4215,4215,4215,4215,0
20241011,152200,732377965,4215,4215,4215,4215,0
20241011,152100,732377965,4215,4215,4215,4215,0
20241011,152000,732377965,4215,4215,4215,4215,0
20241011,151900,732377965,4215,4225,4225,4215,148
20241011,151800,731753695,4225,4220,4225,4220,686
20241011,151700,728858770,4200,4200,4205,4200,2500
20241011,151600,718349865,4220,4205,4220,4200,1737
20241011,151500,711048645,4220,4215,4220,4215,50
20241011,151400,710837865,4205,4215,4215,4205,2020
20241011,151300,702342665,4215,4215,4215,4215,0
20241011,151200,702342665,4215,4210,4215,4200,940
20241011,151100,698387235,4210,4205,4210,4200,1898
20241011,151000,690406295,4205,4205,4205,4205,1158
20241011,150900,685536905,4210,4205,4210,4205,36
20241011,150800,685385495,4210,4205,4210,4200,194
20241011,150700,684570020,4205,4205,4205,4200,5336
20241011,150600,662150030,4205,4205,4210,4205,2984
20241011,150500,649602235,4210,4215,4215,4205,1136
20241011,150400,644817045,4220,4220,4220,4220,0
20241011,150300,644817045,4220,4220,4220,4220,0
20241011,150200,644817045,4220,4220,4220,4220,0
20241011,150100,644817045,4220,4210,4220,4210,1457
20241011,150000,638676575,4205,4205,4205,4205,885
20241011,145900,634955150,4210,4205,4210,4205,779
20241011,145800,631677955,4205,4205,4205,4205,0
20241011,145700,631677955,4205,4205,4205,4205,469
20241011,145600,629705810,4205,4205,4205,4205,2758
20241011,145500,618108420,4205,4210,4210,4205,800
20241011,145400,614744415,4215,4215,4215,4215,71
20241011,145300,614445150,4220,4210,4220,4210,603
20241011,145200,611903720,4215,4215,4215,4215,1
20241011,145100,611899505,4210,4210,4210,4210,1006
20241011,145000,607664245,4210,4210,4210,4205,2000
20241011,144900,599248990,4210,4210,4210,4210,1000
20241011,144800,595038990,4215,4215,4215,4215,0
20241011,144700,595038990,4215,4215,4215,4215,2
20241011,144600,595030560,4215,4215,4215,4215,0
20241011,144500,595030560,4215,4210,4215,4210,235
20241011,144400,594041185,4210,4210,4210,4210,0
20241011,144300,594041185,4210,4210,4210,4210,262
20241011,144200,592938165,4215,4210,4215,4210,230
20241011,144100,591969855,4215,4210,4215,4210,808
20241011,144000,588567670,4210,4210,4210,4210,0
20241011,143900,588567670,4210,4210,4210,4210,73
20241011,143800,588260340,4215,4215,4215,4215,10
20241011,143700,588218190,4215,4205,4215,4205,490
20241011,143600,586157305,4205,4210,4210,4205,1600
20241011,143500,579429085,4210,4210,4210,4210,163
20241011,143400,578742855,4205,4210,4210,4205,4199
20241011,143300,561071090,4215,4210,4215,4210,995
20241011,143200,556879325,4215,4215,4215,4215,231
20241011,143100,555905660,4215,4215,4215,4215,0
20241011,143000,555905660,4215,4215,4215,4215,1643
20241011,142900,548980415,4215,4220,4220,4215,541
20241011,142800,546700020,4220,4220,4220,4220,228
20241011,142700,545737860,4215,4215,4215,4215,0
20241011,142600,545737860,4215,4220,4225,4215,1044
20241011,142500,541334290,4225,4225,4225,4225,57
20241011,142400,541093465,4225,4230,4230,4225,502
20241011,142300,538972505,4225,4225,4225,4225,100
20241011,142200,538550005,4225,4225,4225,4225,900
20241011,142100,534747505,4220,4220,4220,4220,30
20241011,142000,534620905,4220,4220,4225,4220,1465
20241011,141900,528437105,4215,4220,4220,4215,899
20241011,141800,524643330,4220,4220,4220,4215,318
20241011,141700,523302470,4220,4220,4220,4215,466
20241011,141600,521336305,4220,4215,4220,4215,2250
20241011,141500,511851860,4220,4225,4225,4220,2045
20241011,141400,503221910,4225,4225,4225,4225,1209
20241011,141300,498113885,4225,4225,4225,4225,100
20241011,141200,497691385,4225,4225,4225,4225,0
20241011,141100,497691385,4225,4225,4225,4225,300
20241011,141000,496423885,4225,4225,4225,4225,1131
20241011,140900,491645410,4230,4230,4230,4230,120
20241011,140800,491137810,4230,4230,4230,4230,201
20241011,140700,490287580,4230,4230,4230,4230,467
20241011,140600,488312170,4230,4230,4230,4230,150
20241011,140500,487677670,4230,4230,4230,4230,0
20241011,140400,487677670,4230,4230,4230,4230,0
20241011,140300,487677670,4230,4230,4230,4230,0
20241011,140200,487677670,4230,4230,4230,4230,900
20241011,140100,483870670,4230,4235,4235,4230,4063
20241011,140000,466683685,4235,4235,4235,4235,8
20241011,135900,466649805,4235,4235,4235,4235,312
20241011,135800,465328485,4235,4235,4235,4235,0
20241011,135700,465328485,4235,4245,4245,4235,5538
20241011,135600,441869005,4250,4250,4250,4250,0
20241011,135500,441869005,4250,4250,4250,4250,0
20241011,135400,441869005,4250,4250,4250,4250,33
20241011,135300,441728755,4235,4235,4235,4235,0
20241011,135200,441728755,4235,4240,4240,4235,1501
20241011,135100,435365415,4240,4240,4245,4240,1338
20241011,135000,429692020,4240,4245,4245,4240,2
20241011,134900,429683535,4245,4240,4245,4240,60
20241011,134800,429429085,4240,4250,4250,4240,1513
20241011,134700,423006375,4245,4245,4245,4245,0
20241011,134600,423006375,4245,4245,4245,4245,0
20241011,134500,423006375,4245,4245,4250,4245,603
20241011,134400,420446635,4250,4250,4250,4250,30
20241011,134300,420319135,4245,4245,4245,4245,880
20241011,134200,416583535,4245,4245,4245,4245,500
20241011,134100,414461035,4250,4250,4250,4250,193
20241011,134000,413640785,4250,4255,4255,4250,10
20241011,133900,413598280,4250,4250,4250,4250,300
20241011,133800,412323280,4250,4250,4250,4250,0
20241011,133700,412323280,4250,4250,4250,4250,0
20241011,133600,412323280,4250,4255,4255,4250,2949
20241011,133500,399790025,4250,4250,4250,4250,400
20241011,133400,398090025,4250,4255,4255,4250,1609
20241011,133300,391245300,4255,4255,4255,4255,0
20241011,133200,391245300,4255,4255,4255,4255,0
20241011,133100,391245300,4255,4265,4265,4255,1032
20241011,133000,386853360,4260,4260,4260,4260,150
20241011,132900,386214360,4260,4260,4260,4260,0
20241011,132800,386214360,4260,4260,4260,4260,200
20241011,132700,385362360,4260,4260,4260,4260,0
20241011,132600,385362360,4260,4260,4260,4260,100
20241011,132500,384936360,4260,4260,4260,4260,0
20241011,132400,384936360,4260,4260,4260,4260,0
20241011,132300,384936360,4260,4260,4260,4260,0
20241011,132200,384936360,4260,4260,4260,4260,100
20241011,132100,384510360,4260,4260,4260,4260,0
20241011,132000,384510360,4260,4260,4260,4260,25
20241011,131900,384403860,4250,4250,4250,4250,200
20241011,131800,383553860,4250,4250,4250,4250,25
20241011,131700,383447610,4250,4250,4250,4250,0
20241011,131600,383447610,4250,4250,4250,4250,0
20241011,131500,383447610,4250,4250,4250,4250,0
20241011,131400,383447610,4250,4250,4250,4250,0
20241011,131300,383447610,4250,4250,4250,4250,203
20241011,131200,382584860,4250,4250,4250,4250,587
20241011,131100,380090110,4255,4255,4255,4255,1105
20241011,131000,375388335,4255,4255,4255,4255,150
20241011,130900,374750085,4255,4255,4255,4255,1516
20241011,130800,368299505,4260,4260,4260,4260,0
20241011,130700,368299505,4260,4260,4260,4260,0
20241011,130600,368299505,4260,4260,4260,4260,112
20241011,130500,367822385,4260,4260,4260,4260,21
20241011,130400,367732925,4260,4260,4260,4260,319
20241011,130300,366373985,4260,4260,4260,4260,0
20241011,130200,366373985,4260,4265,4265,4260,2230
20241011,130100,356865460,4265,4265,4265,4265,56
20241011,130000,356626620,4270,4275,4275,4270,444
20241011,125900,354729240,4275,4275,4275,4275,1092
20241011,125800,350060940,4275,4275,4275,4275,400
20241011,125700,348350940,4265,4265,4265,4265,0
20241011,125600,348350940,4265,4270,4270,4265,117
20241011,125500,347851510,4270,4270,4270,4270,0
20241011,125400,347851510,4270,4270,4270,4270,0
20241011,125300,347851510,4270,4270,4270,4270,0
20241011,125200,347851510,4270,4270,4270,4270,0
20241011,125100,347851510,4270,4270,4270,4270,0
20241011,125000,347851510,4270,4270,4270,4270,0
20241011,124900,347851510,4270,4270,4270,4270,3
20241011,124800,347838700,4265,4265,4265,4265,0
20241011,124700,347838700,4265,4265,4265,4265,0
20241011,124600,347838700,4265,4265,4265,4265,0
20241011,124500,347838700,4265,4265,4265,4265,22
20241011,124400,347744870,4275,4275,4275,4275,31
20241011,124300,347612345,4265,4265,4265,4265,0
20241011,124200,347612345,4265,4260,4265,4260,529
20241011,124100,345358770,4260,4275,4275,4260,899
20241011,124000,341525570,4275,4275,4275,4275,30
20241011,123900,341397320,4275,4270,4275,4270,854
20241011,123800,337748320,4265,4260,4265,4260,781
20241011,123700,334418765,4260,4260,4260,4260,0
20241011,123600,334418765,4260,4260,4260,4260,39
20241011,123500,334252625,4260,4260,4260,4260,32
20241011,123400,334116305,4260,4260,4260,4260,71
20241011,123300,333813845,4260,4260,4260,4260,0
20241011,123200,333813845,4260,4260,4260,4260,20
20241011,123100,333728645,4265,4265,4265,4265,50
20241011,123000,333515395,4260,4260,4260,4260,1
20241011,122900,333511135,4265,4265,4265,4265,0
20241011,122800,333511135,4265,4260,4265,4260,49
20241011,122700,333302390,4260,4260,4260,4260,32
20241011,122600,333166070,4255,4255,4255,4255,0
20241011,122500,333166070,4255,4255,4255,4255,0
20241011,122400,333166070,4255,4255,4255,4255,0
20241011,122300,333166070,4255,4255,4255,4255,500
20241011,122200,331038570,4265,4265,4265,4265,0
20241011,122100,331038570,4265,4265,4265,4265,10
20241011,122000,330995920,4270,4270,4270,4270,0
20241011,121900,330995920,4270,4270,4270,4270,0
20241011,121800,330995920,4270,4270,4270,4270,1
20241011,121700,330991650,4270,4270,4270,4270,1
20241011,121600,330987380,4250,4250,4250,4250,0
20241011,121500,330987380,4250,4250,4250,4250,49
20241011,121400,330779130,4255,4265,4265,4255,701
20241011,121300,327796365,4265,4255,4265,4255,1059
20241011,121200,323285450,4255,4255,4255,4255,411
20241011,121100,321536645,4260,4255,4260,4255,327
20241011,121000,320145110,4260,4255,4260,4255,111
20241011,120900,319672750,4260,4250,4260,4250,1248
20241011,120800,314366320,4250,4250,4250,4250,10
20241011,120700,314323820,4250,4250,4250,4250,50
20241011,120600,314111320,4255,4260,4260,4255,10
20241011,120500,314068745,4255,4255,4255,4255,5
20241011,120400,314047470,4260,4260,4260,4260,0
20241011,120300,314047470,4260,4260,4260,4260,100
20241011,120200,313621470,4270,4270,4270,4270,0
20241011,120100,313621470,4270,4250,4270,4245,2344
20241011,120000,303633565,4255,4255,4255,4255,0
20241011,115900,303633565,4255,4255,4255,4255,0
20241011,115800,303633565,4255,4255,4255,4255,0
20241011,115700,303633565,4255,4255,4255,4250,11
20241011,115600,303586785,4255,4250,4255,4245,480
20241011,115500,301546975,4260,4260,4260,4260,20
20241011,115400,301461775,4260,4260,4260,4260,12
20241011,115300,301410655,4250,4250,4250,4250,0
20241011,115200,301410655,4250,4260,4260,4250,113
20241011,115100,300930365,4260,4260,4260,4260,3
20241011,115000,300917585,4260,4260,4260,4260,6
20241011,114900,300892025,4260,4260,4260,4260,10
20241011,114800,300849425,4260,4260,4260,4260,54
20241011,114700,300619385,4260,4260,4260,4260,37
20241011,114600,300461765,4260,4260,4260,4260,0
20241011,114500,300461765,4260,4260,4260,4260,1
20241011,114400,300457505,4245,4245,4245,4245,0
20241011,114300,300457505,4245,4245,4245,4245,0
20241011,114200,300457505,4245,4245,4245,4245,0
20241011,114100,300457505,4245,4245,4245,4245,0
20241011,114000,300457505,4245,4245,4245,4245,0
20241011,113900,300457505,4245,4245,4245,4245,0
20241011,113800,300457505,4245,4245,4245,4245,0
20241011,113700,300457505,4245,4250,4250,4245,750
20241011,113600,297272425,4255,4260,4260,4255,303
20241011,113500,295983155,4255,4250,4255,4250,28
20241011,113400,295864115,4255,4255,4255,4255,100
20241011,113300,295438615,4260,4260,4260,4260,0
20241011,113200,295438615,4260,4260,4260,4260,0
20241011,113100,295438615,4260,4260,4260,4260,3
20241011,113000,295425835,4260,4260,4260,4260,820
20241011,112900,291932635,4260,4260,4260,4260,4
20241011,112800,291915595,4260,4260,4260,4260,0
20241011,112700,291915595,4260,4260,4260,4260,15
20241011,112600,291851695,4260,4260,4260,4260,10
20241011,112500,291809095,4260,4260,4260,4260,0
20241011,112400,291809095,4260,4260,4260,4260,0
20241011,112300,291809095,4260,4260,4260,4260,0
20241011,112200,291809095,4260,4260,4260,4260,0
20241011,112100,291809095,4260,4260,4260,4260,5
20241011,112000,291787795,4260,4260,4260,4260,100
20241011,111900,291361795,4250,4250,4250,4250,4228
20241011,111800,273392795,4245,4245,4245,4245,0
20241011,111700,273392795,4245,4245,4245,4245,0
20241011,111600,273392795,4245,4250,4250,4245,6
20241011,111500,273367320,4250,4255,4255,4250,11663
20241011,111400,223799455,4250,4250,4250,4250,149
20241011,111300,223166205,4250,4250,4250,4250,0
20241011,111200,223166205,4250,4250,4250,4250,0
20241011,111100,223166205,4250,4250,4250,4250,0
20241011,111000,223166205,4250,4250,4250,4250,1
20241011,110900,223161955,4250,4245,4250,4245,14
20241011,110800,223102505,4245,4245,4245,4245,0
20241011,110700,223102505,4245,4245,4245,4245,37
20241011,110600,222945440,4245,4250,4250,4245,338
20241011,110500,221510610,4245,4245,4245,4245,117
20241011,110400,221013945,4250,4250,4250,4250,0
20241011,110300,221013945,4250,4250,4250,4250,0
20241011,110200,221013945,4250,4250,4250,4250,0
20241011,110100,221013945,4250,4240,4250,4240,13
20241011,110000,220958725,4240,4240,4240,4240,10
20241011,105900,220916325,4240,4240,4240,4240,0
20241011,105800,220916325,4240,4245,4245,4240,2150
20241011,105700,211794880,4245,4245,4245,4245,49
20241011,105600,211586875,4245,4245,4245,4245,0
20241011,105500,211586875,4245,4245,4245,4245,42
20241011,105400,211408585,4245,4245,4245,4245,30
20241011,105300,211281235,4250,4250,4250,4250,34
20241011,105200,211136735,4250,4250,4250,4250,54
20241011,105100,210907235,4250,4250,4250,4250,1
20241011,105000,210902985,4250,4250,4250,4250,12
20241011,104900,210851985,4250,4250,4250,4250,0
20241011,104800,210851985,4250,4250,4250,4250,7
20241011,104700,210822235,4250,4250,4250,4250,25
20241011,104600,210715985,4245,4245,4245,4245,0
20241011,104500,210715985,4245,4245,4245,4245,160
20241011,104400,210036785,4245,4245,4245,4245,0
20241011,104300,210036785,4245,4260,4260,4245,3144
20241011,104200,196690445,4245,4250,4250,4245,2669
20241011,104100,185347870,4250,4260,4260,4250,302
20241011,104000,184064350,4260,4260,4260,4260,0
20241011,103900,184064350,4260,4255,4260,4255,500
20241011,103800,181936590,4255,4255,4255,4255,0
20241011,103700,181936590,4255,4255,4255,4255,52
20241011,103600,181715330,4250,4250,4250,4250,110
20241011,103500,181247830,4255,4255,4255,4255,21
20241011,103400,181158475,4255,4255,4255,4255,10
20241011,103300,181115925,4255,4255,4255,4255,20
20241011,103200,181030825,4250,4255,4255,4250,289
20241011,103100,179801380,4255,4255,4255,4255,12
20241011,103000,179750320,4255,4255,4255,4255,30
20241011,102900,179622670,4255,4255,4255,4255,303
20241011,102800,178333405,4255,4255,4255,4255,170
20241011,102700,177610055,4260,4260,4260,4260,1
20241011,102600,177605795,4255,4255,4255,4255,364
20241011,102500,176056975,4255,4255,4255,4255,132
20241011,102400,175495315,4255,4255,4255,4250,503
20241011,102300,173356040,4255,4255,4255,4255,17
20241011,102200,173283705,4260,4260,4260,4260,0
20241011,102100,173283705,4260,4260,4260,4260,0
20241011,102000,173283705,4260,4255,4260,4255,496
20241011,101900,171173055,4255,4260,4260,4255,236
20241011,101800,170168595,4260,4260,4260,4260,19
20241011,101700,170087655,4255,4255,4255,4255,0
20241011,101600,170087655,4255,4255,4255,4255,0
20241011,101500,170087655,4255,4255,4255,4255,18
20241011,101400,170011065,4260,4260,4260,4260,376
20241011,101300,168409305,4260,4260,4260,4260,212
20241011,101200,167506185,4260,4260,4260,4260,1
20241011,101100,167501925,4265,4265,4265,4265,0
20241011,101000,167501925,4265,4265,4265,4265,3
20241011,100900,167489130,4265,4265,4265,4265,0
20241011,100800,167489130,4265,4265,4265,4265,0
20241011,100700,167489130,4265,4265,4265,4265,1
20241011,100600,167484865,4265,4265,4265,4265,4
20241011,100500,167467805,4255,4255,4255,4255,0
20241011,100400,167467805,4255,4255,4255,4255,0
20241011,100300,167467805,4255,4255,4255,4255,1000
20241011,100200,163212805,4255,4255,4255,4255,10
20241011,100100,163170255,4265,4265,4265,4265,0
20241011,100000,163170255,4265,4265,4265,4265,0
20241011,095900,163170255,4265,4265,4265,4265,0
20241011,095800,163170255,4265,4265,4265,4265,0
20241011,095700,163170255,4265,4265,4265,4265,4
20241011,095600,163153195,4255,4255,4255,4255,0
20241011,095500,163153195,4255,4255,4255,4255,174
20241011,095400,162412825,4255,4255,4255,4255,161
20241011,095300,161727770,4255,4255,4255,4255,21
20241011,095200,161638415,4255,4255,4255,4255,0
20241011,095100,161638415,4255,4255,4255,4255,0
20241011,095000,161638415,4255,4250,4255,4250,105
20241011,094900,161192140,4250,4255,4255,4250,801
20241011,094800,157784310,4265,4265,4265,4265,7
20241011,094700,157754455,4265,4265,4265,4265,1
20241011,094600,157750190,4260,4260,4260,4260,503
20241011,094500,155607410,4270,4270,4270,4270,58
20241011,094400,155359750,4275,4275,4275,4275,251
20241011,094300,154286725,4260,4280,4280,4260,27
20241011,094200,154171185,4280,4260,4280,4260,15
20241011,094100,154107215,4260,4255,4260,4250,903
20241011,094000,150265070,4255,4255,4255,4255,746
20241011,093900,147090840,4255,4255,4255,4255,233
20241011,093800,146099425,4255,4260,4260,4255,1794
20241011,093700,138457550,4260,4265,4265,4260,676
20241011,093600,135574735,4275,4275,4275,4275,3
20241011,093500,135561910,4260,4265,4265,4260,1294
20241011,093400,130043365,4280,4270,4280,4265,1804
20241011,093300,122340655,4280,4270,4280,4270,37
20241011,093200,122182565,4270,4275,4275,4270,473
20241011,093100,120160685,4280,4280,4280,4280,302
20241011,093000,118868125,4275,4275,4275,4275,318
20241011,092900,117508675,4280,4280,4280,4280,200
20241011,092800,116652675,4280,4280,4280,4275,648
20241011,092700,113880225,4280,4275,4280,4275,52
20241011,092600,113657670,4275,4275,4275,4275,188
20241011,092500,112853970,4275,4275,4280,4275,392
20241011,092400,111177440,4275,4275,4275,4275,233
20241011,092300,110181365,4275,4275,4275,4275,458
20241011,092200,108223415,4280,4280,4280,4280,100
20241011,092100,107795415,4280,4280,4280,4280,3
20241011,092000,107782575,4275,4275,4275,4275,381
20241011,091900,106153800,4270,4270,4270,4270,336
20241011,091800,104719080,4270,4275,4275,4270,130
20241011,091700,104163930,4275,4275,4275,4275,10
20241011,091600,104121180,4280,4270,4280,4270,733
20241011,091500,100990270,4280,4280,4280,4280,119
20241011,091400,100480950,4265,4270,4275,4265,669
20241011,091300,97625040,4255,4260,4260,4255,742
20241011,091200,94465275,4260,4255,4260,4255,3594
20241011,091100,79168780,4260,4260,4260,4260,447
20241011,091000,77264560,4255,4255,4255,4255,111
20241011,090900,76792255,4255,4260,4260,4255,856
20241011,090800,73145705,4255,4270,4270,4255,1142
20241011,090700,68283495,4270,4270,4270,4270,0
20241011,090600,68283495,4270,4270,4270,4270,3590
20241011,090500,52954195,4270,4270,4270,4270,1170
20241011,090400,47958295,4280,4245,4280,4245,2644
20241011,090300,36691670,4245,4270,4270,4245,260
20241011,090200,35581720,4270,4230,4270,4230,107
20241011,090100,35128070,4230,4230,4235,4230,5517
20241011,090000,11789605,4230,4255,4255,4230,2776