stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,190400,111939726,1362,1362,1362,1362,439
20241002,190300,111939726,1362,1362,1362,1362,0
20241002,190200,111939726,1362,1362,1362,1362,0
20241002,190100,111939726,1362,1362,1362,1362,0
20241002,190000,111939726,1362,1362,1362,1362,0
20241002,185900,111939726,1362,1362,1362,1362,0
20241002,185800,111939726,1362,1362,1362,1362,0
20241002,185700,111939726,1362,1362,1362,1362,0
20241002,185600,111939726,1362,1362,1362,1362,0
20241002,185500,111939726,1362,1362,1362,1362,0
20241002,185400,111939726,1362,1362,1362,1362,0
20241002,185300,111939726,1362,1362,1362,1362,0
20241002,185200,111939726,1362,1362,1362,1362,0
20241002,185100,111939726,1362,1362,1362,1362,0
20241002,185000,111939726,1362,1362,1362,1362,0
20241002,184900,111939726,1362,1362,1362,1362,0
20241002,184800,111939726,1362,1362,1362,1362,0
20241002,184700,111939726,1362,1362,1362,1362,0
20241002,184600,111939726,1362,1362,1362,1362,0
20241002,184500,111939726,1362,1362,1362,1362,0
20241002,184400,111939726,1362,1362,1362,1362,0
20241002,184300,111939726,1362,1362,1362,1362,0
20241002,184200,111939726,1362,1362,1362,1362,0
20241002,184100,111939726,1362,1362,1362,1362,0
20241002,184000,111939726,1362,1362,1362,1362,0
20241002,183900,111939726,1362,1362,1362,1362,0
20241002,183800,111939726,1362,1362,1362,1362,0
20241002,183700,111939726,1362,1362,1362,1362,0
20241002,183600,111939726,1362,1362,1362,1362,0
20241002,183500,111939726,1362,1362,1362,1362,0
20241002,183400,111939726,1362,1362,1362,1362,439
20241002,183300,111939726,1362,1362,1362,1362,0
20241002,183200,111939726,1362,1362,1362,1362,0
20241002,183100,111939726,1362,1362,1362,1362,0
20241002,183000,111939726,1362,1362,1362,1362,0
20241002,182900,111939726,1362,1362,1362,1362,0
20241002,182800,111939726,1362,1362,1362,1362,0
20241002,182700,111939726,1362,1362,1362,1362,0
20241002,182600,111939726,1362,1362,1362,1362,0
20241002,182500,111939726,1362,1362,1362,1362,0
20241002,182400,111939726,1362,1362,1362,1362,0
20241002,182300,111939726,1362,1362,1362,1362,0
20241002,182200,111939726,1362,1362,1362,1362,0
20241002,182100,111939726,1362,1362,1362,1362,0
20241002,182000,111939726,1362,1362,1362,1362,0
20241002,181900,111939726,1362,1362,1362,1362,0
20241002,181800,111939726,1362,1362,1362,1362,0
20241002,181700,111939726,1362,1362,1362,1362,0
20241002,181600,111939726,1362,1362,1362,1362,0
20241002,181500,111939726,1362,1362,1362,1362,0
20241002,181400,111939726,1362,1362,1362,1362,0
20241002,181300,111939726,1362,1362,1362,1362,0
20241002,181200,111939726,1362,1362,1362,1362,0
20241002,181100,111939726,1362,1362,1362,1362,0
20241002,181000,111939726,1362,1362,1362,1362,0
20241002,180900,111939726,1362,1362,1362,1362,0
20241002,180800,111939726,1362,1362,1362,1362,0
20241002,180700,111939726,1362,1362,1362,1362,0
20241002,180600,111939726,1362,1362,1362,1362,0
20241002,180500,111939726,1362,1362,1362,1362,0
20241002,180400,111939726,1362,1362,1362,1362,439
20241002,180300,111939726,1362,1362,1362,1362,0
20241002,180200,111939726,1362,1362,1362,1362,0
20241002,180100,111939726,1362,1362,1362,1362,0
20241002,180000,111939726,1362,1362,1362,1362,0
20241002,175900,111939726,1362,1362,1362,1362,0
20241002,175800,111939726,1362,1362,1362,1362,0
20241002,175700,111939726,1362,1362,1362,1362,0
20241002,175600,111939726,1362,1362,1362,1362,0
20241002,175500,111939726,1362,1362,1362,1362,0
20241002,175400,111939726,1362,1362,1362,1362,0
20241002,175300,111939726,1362,1362,1362,1362,0
20241002,175200,111939726,1362,1362,1362,1362,0
20241002,175100,111939726,1362,1362,1362,1362,0
20241002,175000,111939726,1362,1362,1362,1362,0
20241002,174900,111939726,1362,1362,1362,1362,0
20241002,174800,111939726,1362,1362,1362,1362,0
20241002,174700,111939726,1362,1362,1362,1362,0
20241002,174600,111939726,1362,1362,1362,1362,0
20241002,174500,111939726,1362,1362,1362,1362,0
20241002,174400,111939726,1362,1362,1362,1362,0
20241002,174300,111939726,1362,1362,1362,1362,0
20241002,174200,111939726,1362,1362,1362,1362,0
20241002,174100,111939726,1362,1362,1362,1362,0
20241002,174000,111939726,1362,1362,1362,1362,0
20241002,173900,111939726,1362,1362,1362,1362,0
20241002,173800,111939726,1362,1362,1362,1362,0
20241002,173700,111939726,1362,1362,1362,1362,0
20241002,173600,111939726,1362,1362,1362,1362,0
20241002,173500,111939726,1362,1362,1362,1362,0
20241002,173400,111939726,1362,1362,1362,1362,439
20241002,173300,111939726,1362,1362,1362,1362,0
20241002,173200,111939726,1362,1362,1362,1362,0
20241002,173100,111939726,1362,1362,1362,1362,0
20241002,173000,111939726,1362,1362,1362,1362,0
20241002,172900,111939726,1362,1362,1362,1362,0
20241002,172800,111939726,1362,1362,1362,1362,0
20241002,172700,111939726,1362,1362,1362,1362,0
20241002,172600,111939726,1362,1362,1362,1362,0
20241002,172500,111939726,1362,1362,1362,1362,0
20241002,172400,111939726,1362,1362,1362,1362,0
20241002,172300,111939726,1362,1362,1362,1362,0
20241002,172200,111939726,1362,1362,1362,1362,0
20241002,172100,111939726,1362,1362,1362,1362,0
20241002,172000,111939726,1362,1362,1362,1362,0
20241002,171900,111939726,1362,1362,1362,1362,0
20241002,171800,111939726,1362,1362,1362,1362,0
20241002,171700,111939726,1362,1362,1362,1362,0
20241002,171600,111939726,1362,1362,1362,1362,0
20241002,171500,111939726,1362,1362,1362,1362,0
20241002,171400,111939726,1362,1362,1362,1362,0
20241002,171300,111939726,1362,1362,1362,1362,0
20241002,171200,111939726,1362,1362,1362,1362,0
20241002,171100,111939726,1362,1362,1362,1362,0
20241002,171000,111939726,1362,1362,1362,1362,0
20241002,170900,111939726,1362,1362,1362,1362,0
20241002,170800,111939726,1362,1362,1362,1362,0
20241002,170700,111939726,1362,1362,1362,1362,0
20241002,170600,111939726,1362,1362,1362,1362,0
20241002,170500,111939726,1362,1362,1362,1362,0
20241002,170400,111939726,1362,1362,1362,1362,439
20241002,170300,111939726,1362,1362,1362,1362,0
20241002,170200,111939726,1362,1362,1362,1362,0
20241002,170100,111939726,1362,1362,1362,1362,0
20241002,170000,111939726,1362,1362,1362,1362,0
20241002,165900,111939726,1362,1362,1362,1362,0
20241002,165800,111939726,1362,1362,1362,1362,0
20241002,165700,111939726,1362,1362,1362,1362,0
20241002,165600,111939726,1362,1362,1362,1362,0
20241002,165500,111939726,1362,1362,1362,1362,0
20241002,165400,111939726,1362,1362,1362,1362,0
20241002,165300,111939726,1362,1362,1362,1362,0
20241002,165200,111939726,1362,1362,1362,1362,0
20241002,165100,111939726,1362,1362,1362,1362,0
20241002,165000,111939726,1362,1362,1362,1362,0
20241002,164900,111939726,1362,1362,1362,1362,0
20241002,164800,111939726,1362,1362,1362,1362,0
20241002,164700,111939726,1362,1362,1362,1362,0
20241002,164600,111939726,1362,1362,1362,1362,0
20241002,164500,111939726,1362,1362,1362,1362,0
20241002,164400,111939726,1362,1362,1362,1362,0
20241002,164300,111939726,1362,1362,1362,1362,0
20241002,164200,111939726,1362,1362,1362,1362,0
20241002,164100,111939726,1362,1362,1362,1362,0
20241002,164000,111939726,1362,1362,1362,1362,0
20241002,163900,111939726,1362,1362,1362,1362,0
20241002,163800,111939726,1362,1362,1362,1362,0
20241002,163700,111939726,1362,1362,1362,1362,0
20241002,163600,111939726,1362,1362,1362,1362,0
20241002,163500,111939726,1362,1362,1362,1362,0
20241002,163400,111939726,1362,1362,1362,1362,439
20241002,163300,111939726,1362,1362,1362,1362,0
20241002,163200,111939726,1362,1362,1362,1362,0
20241002,163100,111939726,1362,1362,1362,1362,0
20241002,163000,111939726,1362,1362,1362,1362,0
20241002,162900,111939726,1362,1362,1362,1362,0
20241002,162800,111939726,1362,1362,1362,1362,0
20241002,162700,111939726,1362,1362,1362,1362,0
20241002,162600,111939726,1362,1362,1362,1362,0
20241002,162500,111939726,1362,1362,1362,1362,0
20241002,162400,111939726,1362,1362,1362,1362,0
20241002,162300,111939726,1362,1362,1362,1362,0
20241002,162200,111939726,1362,1362,1362,1362,0
20241002,162100,111939726,1362,1362,1362,1362,0
20241002,162000,111939726,1362,1362,1362,1362,0
20241002,161900,111939726,1362,1362,1362,1362,0
20241002,161800,111939726,1362,1362,1362,1362,0
20241002,161700,111939726,1362,1362,1362,1362,0
20241002,161600,111939726,1362,1362,1362,1362,0
20241002,161500,111939726,1362,1362,1362,1362,0
20241002,161400,111939726,1362,1362,1362,1362,0
20241002,161300,111939726,1362,1362,1362,1362,0
20241002,161200,111939726,1362,1362,1362,1362,0
20241002,161100,111939726,1362,1362,1362,1362,0
20241002,161000,111939726,1362,1362,1362,1362,0
20241002,160900,111939726,1362,1362,1362,1362,0
20241002,160800,111939726,1362,1362,1362,1362,0
20241002,160700,111939726,1362,1362,1362,1362,0
20241002,160600,111939726,1362,1362,1362,1362,0
20241002,160500,111939726,1362,1362,1362,1362,0
20241002,160400,111939726,1362,1362,1362,1362,439
20241002,160300,111939726,1362,1362,1362,1362,0
20241002,160200,111939726,1362,1362,1362,1362,0
20241002,160100,111939726,1362,1362,1362,1362,0
20241002,160000,111939726,1362,1362,1362,1362,0
20241002,155900,111939726,1362,1362,1362,1362,0
20241002,155800,111939726,1362,1362,1362,1362,0
20241002,155700,111939726,1362,1362,1362,1362,0
20241002,155600,111939726,1362,1362,1362,1362,0
20241002,155500,111939726,1362,1362,1362,1362,0
20241002,155400,111939726,1362,1362,1362,1362,0
20241002,155300,111939726,1362,1362,1362,1362,0
20241002,155200,111939726,1362,1362,1362,1362,0
20241002,155100,111939726,1362,1362,1362,1362,0
20241002,155000,111939726,1362,1362,1362,1362,0
20241002,154900,111939726,1362,1362,1362,1362,0
20241002,154800,111939726,1362,1362,1362,1362,0
20241002,154700,111939726,1362,1362,1362,1362,0
20241002,154600,111939726,1362,1362,1362,1362,0
20241002,154500,111939726,1362,1362,1362,1362,0
20241002,154400,111939726,1362,1362,1362,1362,0
20241002,154300,111939726,1362,1362,1362,1362,0
20241002,154200,111939726,1362,1362,1362,1362,0
20241002,154100,111939726,1362,1362,1362,1362,0
20241002,154000,111939726,1362,1362,1362,1362,0
20241002,153900,111939726,1362,1362,1362,1362,0
20241002,153800,111939726,1362,1362,1362,1362,0
20241002,153700,111939726,1362,1362,1362,1362,0
20241002,153600,111939726,1362,1362,1362,1362,0
20241002,153500,111939726,1362,1362,1362,1362,0
20241002,153400,111939726,1362,1362,1362,1362,439
20241002,153300,111939726,1362,1362,1362,1362,0
20241002,153200,111939726,1362,1362,1362,1362,0
20241002,153100,111939726,1362,1362,1362,1362,0
20241002,153000,111939726,1362,1362,1362,1362,439
20241002,152900,111341808,1364,1364,1364,1364,0
20241002,152800,111341808,1364,1364,1364,1364,0
20241002,152700,111341808,1364,1364,1364,1364,0
20241002,152600,111341808,1364,1364,1364,1364,0
20241002,152500,111341808,1364,1364,1364,1364,0
20241002,152400,111341808,1364,1364,1364,1364,0
20241002,152300,111341808,1364,1364,1364,1364,0
20241002,152200,111341808,1364,1364,1364,1364,0
20241002,152100,111341808,1364,1364,1364,1364,0
20241002,152000,111341808,1364,1364,1364,1364,0
20241002,151900,111341808,1364,1364,1364,1364,1
20241002,151800,111340444,1364,1364,1364,1364,26
20241002,151700,111304980,1364,1364,1364,1364,973
20241002,151600,109977808,1364,1364,1364,1364,0
20241002,151500,109977808,1364,1364,1364,1364,0
20241002,151400,109977808,1364,1364,1364,1364,0
20241002,151300,109977808,1364,1364,1364,1364,0
20241002,151200,109977808,1364,1364,1364,1364,0
20241002,151100,109977808,1364,1364,1364,1364,0
20241002,151000,109977808,1364,1364,1364,1364,0
20241002,150900,109977808,1364,1364,1364,1364,73
20241002,150800,109878236,1364,1364,1364,1364,0
20241002,150700,109878236,1364,1364,1364,1364,1
20241002,150600,109876872,1360,1360,1360,1360,0
20241002,150500,109876872,1360,1360,1360,1360,0
20241002,150400,109876872,1360,1360,1360,1360,0
20241002,150300,109876872,1360,1360,1360,1360,0
20241002,150200,109876872,1360,1359,1360,1359,2501
20241002,150100,106478012,1359,1359,1364,1359,6673
20241002,150000,97406125,1364,1364,1364,1364,0
20241002,145900,97406125,1364,1364,1364,1364,0
20241002,145800,97406125,1364,1364,1364,1364,0
20241002,145700,97406125,1364,1364,1364,1364,0
20241002,145600,97406125,1364,1364,1364,1364,22
20241002,145500,97376117,1364,1364,1364,1364,0
20241002,145400,97376117,1364,1360,1364,1359,1107
20241002,145300,95871165,1364,1364,1364,1364,0
20241002,145200,95871165,1364,1364,1364,1364,3
20241002,145100,95867073,1364,1364,1364,1364,0
20241002,145000,95867073,1364,1364,1364,1364,0
20241002,144900,95867073,1364,1364,1364,1364,0
20241002,144800,95867073,1364,1364,1364,1364,0
20241002,144700,95867073,1364,1364,1364,1364,0
20241002,144600,95867073,1364,1364,1364,1364,0
20241002,144500,95867073,1364,1364,1364,1364,0
20241002,144400,95867073,1364,1364,1364,1364,35
20241002,144300,95819333,1364,1364,1364,1364,0
20241002,144200,95819333,1364,1364,1364,1364,0
20241002,144100,95819333,1364,1364,1364,1364,0
20241002,144000,95819333,1364,1364,1364,1364,0
20241002,143900,95819333,1364,1364,1364,1364,73
20241002,143800,95719761,1364,1364,1364,1364,1
20241002,143700,95718397,1358,1359,1359,1358,100
20241002,143600,95582546,1358,1358,1358,1358,0
20241002,143500,95582546,1358,1358,1358,1358,0
20241002,143400,95582546,1358,1358,1358,1358,0
20241002,143300,95582546,1358,1362,1362,1358,4000
20241002,143200,90148357,1366,1366,1366,1366,20
20241002,143100,90121037,1362,1362,1362,1362,220
20241002,143000,89821397,1362,1362,1362,1362,5000
20241002,142900,83011397,1366,1366,1366,1366,0
20241002,142800,83011397,1366,1366,1366,1366,0
20241002,142700,83011397,1366,1366,1366,1366,0
20241002,142600,83011397,1366,1366,1366,1366,0
20241002,142500,83011397,1366,1366,1366,1366,0
20241002,142400,83011397,1366,1366,1366,1366,61
20241002,142300,82928071,1362,1362,1362,1362,0
20241002,142200,82928071,1362,1362,1362,1362,96
20241002,142100,82797319,1362,1362,1362,1362,0
20241002,142000,82797319,1362,1362,1362,1362,21
20241002,141900,82768717,1362,1362,1362,1362,0
20241002,141800,82768717,1362,1362,1362,1362,0
20241002,141700,82768717,1362,1362,1362,1362,0
20241002,141600,82768717,1362,1362,1362,1362,0
20241002,141500,82768717,1362,1364,1364,1362,2600
20241002,141400,79225754,1366,1366,1366,1366,0
20241002,141300,79225754,1366,1366,1366,1366,1
20241002,141200,79224388,1366,1366,1366,1366,0
20241002,141100,79224388,1366,1366,1366,1366,0
20241002,141000,79224388,1366,1366,1366,1366,1
20241002,140900,79223022,1366,1366,1366,1366,5
20241002,140800,79216192,1366,1366,1366,1366,0
20241002,140700,79216192,1366,1366,1366,1366,0
20241002,140600,79216192,1366,1366,1366,1366,0
20241002,140500,79216192,1366,1366,1366,1366,2
20241002,140400,79213460,1366,1366,1366,1366,0
20241002,140300,79213460,1366,1366,1366,1366,100
20241002,140200,79076860,1366,1366,1366,1366,0
20241002,140100,79076860,1366,1366,1366,1366,0
20241002,140000,79076860,1366,1366,1366,1366,0
20241002,135900,79076860,1366,1366,1366,1366,0
20241002,135800,79076860,1366,1366,1366,1366,0
20241002,135700,79076860,1366,1366,1366,1366,0
20241002,135600,79076860,1366,1366,1366,1366,0
20241002,135500,79076860,1366,1366,1366,1366,0
20241002,135400,79076860,1366,1366,1366,1366,0
20241002,135300,79076860,1366,1366,1366,1366,0
20241002,135200,79076860,1366,1366,1366,1366,30
20241002,135100,79035880,1363,1363,1363,1363,0
20241002,135000,79035880,1363,1363,1363,1363,0
20241002,134900,79035880,1363,1363,1363,1363,0
20241002,134800,79035880,1363,1363,1363,1363,0
20241002,134700,79035880,1363,1363,1363,1363,0
20241002,134600,79035880,1363,1363,1363,1363,0
20241002,134500,79035880,1363,1363,1363,1363,0
20241002,134400,79035880,1363,1363,1363,1363,0
20241002,134300,79035880,1363,1363,1363,1363,0
20241002,134200,79035880,1363,1363,1363,1363,524
20241002,134100,78321668,1363,1363,1363,1363,79
20241002,134000,78213991,1363,1364,1364,1363,500
20241002,133900,77532482,1365,1366,1366,1365,28
20241002,133800,77494261,1365,1365,1365,1365,0
20241002,133700,77494261,1365,1365,1365,1365,0
20241002,133600,77494261,1365,1365,1365,1365,307
20241002,133500,77075206,1365,1365,1365,1365,0
20241002,133400,77075206,1365,1365,1365,1365,0
20241002,133300,77075206,1365,1365,1365,1365,0
20241002,133200,77075206,1365,1365,1365,1365,0
20241002,133100,77075206,1365,1365,1365,1365,0
20241002,133000,77075206,1365,1365,1365,1365,150
20241002,132900,76870456,1365,1365,1365,1365,0
20241002,132800,76870456,1365,1370,1370,1365,5000
20241002,132700,70044957,1376,1376,1376,1376,0
20241002,132600,70044957,1376,1376,1376,1376,0
20241002,132500,70044957,1376,1376,1376,1376,0
20241002,132400,70044957,1376,1376,1376,1376,0
20241002,132300,70044957,1376,1376,1376,1376,0
20241002,132200,70044957,1376,1376,1376,1376,0
20241002,132100,70044957,1376,1376,1376,1376,0
20241002,132000,70044957,1376,1376,1376,1376,0
20241002,131900,70044957,1376,1376,1376,1376,0
20241002,131800,70044957,1376,1376,1376,1376,0
20241002,131700,70044957,1376,1376,1376,1376,0
20241002,131600,70044957,1376,1376,1376,1376,0
20241002,131500,70044957,1376,1376,1376,1376,0
20241002,131400,70044957,1376,1376,1376,1376,0
20241002,131300,70044957,1376,1376,1376,1376,0
20241002,131200,70044957,1376,1376,1376,1376,0
20241002,131100,70044957,1376,1376,1376,1376,0
20241002,131000,70044957,1376,1376,1376,1376,0
20241002,130900,70044957,1376,1376,1376,1376,0
20241002,130800,70044957,1376,1376,1376,1376,0
20241002,130700,70044957,1376,1376,1376,1376,0
20241002,130600,70044957,1376,1376,1376,1376,0
20241002,130500,70044957,1376,1376,1376,1376,0
20241002,130400,70044957,1376,1376,1376,1376,0
20241002,130300,70044957,1376,1376,1376,1376,0
20241002,130200,70044957,1376,1376,1376,1376,0
20241002,130100,70044957,1376,1376,1376,1376,0
20241002,130000,70044957,1376,1376,1376,1376,0
20241002,125900,70044957,1376,1376,1376,1376,0
20241002,125800,70044957,1376,1376,1376,1376,0
20241002,125700,70044957,1376,1376,1376,1376,0
20241002,125600,70044957,1376,1376,1376,1376,0
20241002,125500,70044957,1376,1376,1376,1376,0
20241002,125400,70044957,1376,1376,1376,1376,0
20241002,125300,70044957,1376,1376,1376,1376,0
20241002,125200,70044957,1376,1370,1376,1370,12
20241002,125100,70028511,1370,1370,1370,1370,0
20241002,125000,70028511,1370,1370,1370,1370,0
20241002,124900,70028511,1370,1370,1370,1370,5000
20241002,124800,63178511,1376,1376,1376,1376,0
20241002,124700,63178511,1376,1376,1376,1376,0
20241002,124600,63178511,1376,1376,1376,1376,0
20241002,124500,63178511,1376,1374,1376,1374,1470
20241002,124400,61156580,1374,1374,1374,1374,0
20241002,124300,61156580,1374,1374,1374,1374,0
20241002,124200,61156580,1374,1374,1374,1374,0
20241002,124100,61156580,1374,1374,1374,1374,0
20241002,124000,61156580,1374,1374,1374,1374,0
20241002,123900,61156580,1374,1374,1374,1374,0
20241002,123800,61156580,1374,1374,1374,1374,0
20241002,123700,61156580,1374,1374,1374,1374,0
20241002,123600,61156580,1374,1374,1374,1374,0
20241002,123500,61156580,1374,1374,1374,1374,0
20241002,123400,61156580,1374,1374,1374,1374,0
20241002,123300,61156580,1374,1374,1374,1374,0
20241002,123200,61156580,1374,1374,1374,1374,0
20241002,123100,61156580,1374,1374,1374,1374,0
20241002,123000,61156580,1374,1374,1374,1374,0
20241002,122900,61156580,1374,1374,1374,1374,0
20241002,122800,61156580,1374,1374,1374,1374,0
20241002,122700,61156580,1374,1374,1374,1374,0
20241002,122600,61156580,1374,1374,1374,1374,0
20241002,122500,61156580,1374,1374,1374,1374,0
20241002,122400,61156580,1374,1374,1374,1374,0
20241002,122300,61156580,1374,1374,1374,1374,0
20241002,122200,61156580,1374,1374,1374,1374,0
20241002,122100,61156580,1374,1374,1374,1374,0
20241002,122000,61156580,1374,1374,1374,1374,0
20241002,121900,61156580,1374,1374,1374,1374,0
20241002,121800,61156580,1374,1374,1374,1374,0
20241002,121700,61156580,1374,1374,1374,1374,2
20241002,121600,61153832,1374,1374,1374,1374,4
20241002,121500,61148336,1374,1374,1374,1374,0
20241002,121400,61148336,1374,1374,1374,1374,1
20241002,121300,61146962,1373,1373,1373,1373,0
20241002,121200,61146962,1373,1373,1373,1373,0
20241002,121100,61146962,1373,1373,1373,1373,0
20241002,121000,61146962,1373,1373,1373,1373,0
20241002,120900,61146962,1373,1373,1373,1373,0
20241002,120800,61146962,1373,1373,1373,1373,0
20241002,120700,61146962,1373,1373,1373,1373,0
20241002,120600,61146962,1373,1373,1373,1373,1
20241002,120500,61145589,1369,1369,1369,1369,0
20241002,120400,61145589,1369,1369,1369,1369,316
20241002,120300,60712985,1360,1370,1370,1360,9000
20241002,120200,48467348,1375,1375,1375,1375,0
20241002,120100,48467348,1375,1375,1375,1375,0
20241002,120000,48467348,1375,1375,1375,1375,0
20241002,115900,48467348,1375,1375,1375,1375,61
20241002,115800,48383473,1375,1373,1375,1370,1469
20241002,115700,46370213,1374,1374,1374,1374,0
20241002,115600,46370213,1374,1374,1374,1374,0
20241002,115500,46370213,1374,1374,1374,1374,0
20241002,115400,46370213,1374,1374,1374,1374,0
20241002,115300,46370213,1374,1374,1374,1374,0
20241002,115200,46370213,1374,1374,1374,1374,0
20241002,115100,46370213,1374,1374,1374,1374,0
20241002,115000,46370213,1374,1374,1374,1374,0
20241002,114900,46370213,1374,1374,1374,1374,0
20241002,114800,46370213,1374,1374,1374,1374,0
20241002,114700,46370213,1374,1374,1374,1374,0
20241002,114600,46370213,1374,1374,1374,1374,0
20241002,114500,46370213,1374,1374,1374,1374,0
20241002,114400,46370213,1374,1374,1374,1374,0
20241002,114300,46370213,1374,1374,1374,1374,0
20241002,114200,46370213,1374,1374,1374,1374,1521
20241002,114100,44280359,1376,1376,1376,1376,0
20241002,114000,44280359,1376,1376,1376,1376,0
20241002,113900,44280359,1376,1363,1376,1363,4281
20241002,113800,38427214,1363,1363,1363,1363,0
20241002,113700,38427214,1363,1363,1363,1363,0
20241002,113600,38427214,1363,1363,1363,1363,0
20241002,113500,38427214,1363,1363,1363,1363,0
20241002,113400,38427214,1363,1363,1363,1363,3
20241002,113300,38423125,1364,1364,1364,1364,0
20241002,113200,38423125,1364,1364,1364,1364,0
20241002,113100,38423125,1364,1364,1364,1364,0
20241002,113000,38423125,1364,1364,1364,1364,0
20241002,112900,38423125,1364,1364,1364,1364,0
20241002,112800,38423125,1364,1364,1364,1364,0
20241002,112700,38423125,1364,1364,1364,1364,0
20241002,112600,38423125,1364,1364,1364,1364,0
20241002,112500,38423125,1364,1361,1364,1361,2
20241002,112400,38420400,1364,1364,1364,1364,0
20241002,112300,38420400,1364,1364,1364,1364,0
20241002,112200,38420400,1364,1364,1364,1364,0
20241002,112100,38420400,1364,1364,1364,1364,0
20241002,112000,38420400,1364,1364,1364,1364,0
20241002,111900,38420400,1364,1364,1364,1364,0
20241002,111800,38420400,1364,1364,1364,1364,0
20241002,111700,38420400,1364,1364,1364,1364,1
20241002,111600,38419036,1362,1362,1362,1362,0
20241002,111500,38419036,1362,1362,1362,1362,1
20241002,111400,38417674,1364,1364,1364,1364,0
20241002,111300,38417674,1364,1364,1364,1364,0
20241002,111200,38417674,1364,1364,1364,1364,0
20241002,111100,38417674,1364,1364,1364,1364,4
20241002,111000,38412218,1363,1363,1363,1363,0
20241002,110900,38412218,1363,1363,1363,1363,1
20241002,110800,38410855,1364,1364,1364,1364,0
20241002,110700,38410855,1364,1364,1364,1364,0
20241002,110600,38410855,1364,1364,1364,1364,0
20241002,110500,38410855,1364,1364,1364,1364,0
20241002,110400,38410855,1364,1364,1364,1364,33
20241002,110300,38365843,1364,1364,1364,1364,0
20241002,110200,38365843,1364,1364,1364,1364,2
20241002,110100,38363115,1360,1360,1360,1360,20
20241002,110000,38335915,1365,1365,1365,1365,0
20241002,105900,38335915,1365,1365,1365,1365,0
20241002,105800,38335915,1365,1365,1365,1365,0
20241002,105700,38335915,1365,1365,1365,1365,0
20241002,105600,38335915,1365,1365,1365,1365,0
20241002,105500,38335915,1365,1365,1365,1365,0
20241002,105400,38335915,1365,1365,1365,1365,0
20241002,105300,38335915,1365,1365,1365,1365,0
20241002,105200,38335915,1365,1365,1365,1365,0
20241002,105100,38335915,1365,1365,1365,1365,0
20241002,105000,38335915,1365,1365,1365,1365,0
20241002,104900,38335915,1365,1365,1365,1365,0
20241002,104800,38335915,1365,1365,1365,1365,0
20241002,104700,38335915,1365,1365,1365,1365,0
20241002,104600,38335915,1365,1365,1365,1365,0
20241002,104500,38335915,1365,1365,1365,1365,1
20241002,104400,38334550,1360,1360,1360,1360,2
20241002,104300,38331830,1360,1360,1360,1360,0
20241002,104200,38331830,1360,1365,1365,1360,18
20241002,104100,38307345,1365,1365,1365,1365,0
20241002,104000,38307345,1365,1365,1365,1365,40
20241002,103900,38252745,1360,1360,1360,1360,3
20241002,103800,38248665,1360,1360,1360,1360,0
20241002,103700,38248665,1360,1360,1360,1360,0
20241002,103600,38248665,1360,1360,1360,1360,1
20241002,103500,38247305,1363,1363,1363,1363,1
20241002,103400,38245942,1365,1365,1365,1365,1
20241002,103300,38244577,1365,1365,1365,1365,0
20241002,103200,38244577,1365,1365,1365,1365,0
20241002,103100,38244577,1365,1365,1365,1365,0
20241002,103000,38244577,1365,1365,1365,1365,0
20241002,102900,38244577,1365,1360,1365,1353,15074
20241002,102800,17832512,1360,1360,1360,1360,0
20241002,102700,17832512,1360,1360,1360,1360,0
20241002,102600,17832512,1360,1360,1360,1360,0
20241002,102500,17832512,1360,1360,1360,1360,6
20241002,102400,17824352,1365,1365,1365,1365,0
20241002,102300,17824352,1365,1365,1365,1365,0
20241002,102200,17824352,1365,1365,1365,1365,1
20241002,102100,17822987,1360,1360,1360,1360,0
20241002,102000,17822987,1360,1360,1360,1360,0
20241002,101900,17822987,1360,1360,1360,1360,0
20241002,101800,17822987,1360,1360,1360,1360,20
20241002,101700,17795787,1365,1365,1365,1365,0
20241002,101600,17795787,1365,1365,1365,1365,16
20241002,101500,17773947,1365,1365,1365,1365,0
20241002,101400,17773947,1365,1365,1365,1365,0
20241002,101300,17773947,1365,1365,1365,1365,0
20241002,101200,17773947,1365,1365,1365,1365,100
20241002,101100,17637447,1365,1365,1365,1365,30
20241002,101000,17596497,1365,1365,1365,1365,1
20241002,100900,17595132,1365,1365,1365,1365,0
20241002,100800,17595132,1365,1364,1365,1364,64
20241002,100700,17507779,1364,1364,1364,1364,0
20241002,100600,17507779,1364,1364,1364,1364,0
20241002,100500,17507779,1364,1364,1364,1364,3
20241002,100400,17503687,1359,1359,1359,1359,0
20241002,100300,17503687,1359,1359,1359,1359,0
20241002,100200,17503687,1359,1359,1359,1359,0
20241002,100100,17503687,1359,1359,1359,1359,0
20241002,100000,17503687,1359,1359,1359,1359,0
20241002,095900,17503687,1359,1365,1366,1358,5107
20241002,095800,10558693,1366,1366,1366,1366,0
20241002,095700,10558693,1366,1366,1366,1366,1
20241002,095600,10557327,1367,1369,1369,1367,67
20241002,095500,10465735,1369,1369,1369,1369,0
20241002,095400,10465735,1369,1369,1369,1369,0
20241002,095300,10465735,1369,1369,1369,1369,0
20241002,095200,10465735,1369,1369,1369,1369,0
20241002,095100,10465735,1369,1369,1369,1369,0
20241002,095000,10465735,1369,1369,1369,1369,4
20241002,094900,10460259,1369,1369,1369,1369,0
20241002,094800,10460259,1369,1369,1369,1369,0
20241002,094700,10460259,1369,1369,1369,1369,0
20241002,094600,10460259,1369,1369,1369,1369,0
20241002,094500,10460259,1369,1369,1369,1369,0
20241002,094400,10460259,1369,1369,1369,1369,5
20241002,094300,10453414,1367,1367,1367,1367,0
20241002,094200,10453414,1367,1367,1367,1367,0
20241002,094100,10453414,1367,1367,1367,1367,0
20241002,094000,10453414,1367,1366,1367,1366,58
20241002,093900,10374131,1366,1366,1366,1366,15
20241002,093800,10353641,1362,1366,1366,1362,6
20241002,093700,10345453,1366,1366,1366,1366,18
20241002,093600,10320865,1364,1364,1364,1364,0
20241002,093500,10320865,1364,1364,1364,1364,131
20241002,093400,10142181,1364,1364,1364,1364,100
20241002,093300,10005781,1364,1364,1364,1364,10
20241002,093200,9992141,1364,1364,1364,1364,5
20241002,093100,9985321,1364,1364,1364,1364,102
20241002,093000,9846193,1364,1364,1364,1364,28
20241002,092900,9808001,1360,1360,1360,1360,101
20241002,092800,9670641,1360,1360,1360,1360,0
20241002,092700,9670641,1360,1360,1360,1360,30
20241002,092600,9629841,1360,1360,1360,1360,0
20241002,092500,9629841,1360,1360,1360,1360,0
20241002,092400,9629841,1360,1360,1360,1360,790
20241002,092300,8555441,1367,1367,1367,1367,0
20241002,092200,8555441,1367,1361,1367,1361,130
20241002,092100,8378241,1368,1368,1368,1368,0
20241002,092000,8378241,1368,1362,1368,1362,404
20241002,091900,7827741,1367,1367,1367,1367,359
20241002,091800,7336988,1367,1367,1367,1367,0
20241002,091700,7336988,1367,1367,1367,1367,0
20241002,091600,7336988,1367,1367,1367,1367,0
20241002,091500,7336988,1367,1367,1367,1367,0
20241002,091400,7336988,1367,1367,1367,1367,231
20241002,091300,7021211,1367,1367,1367,1367,8
20241002,091200,7010275,1369,1361,1369,1361,38
20241002,091100,6958261,1377,1377,1377,1360,103
20241002,091000,6817076,1360,1366,1379,1360,3920
20241002,090900,1472560,1380,1380,1380,1380,0
20241002,090800,1472560,1380,1380,1380,1380,0
20241002,090700,1472560,1380,1380,1380,1380,0
20241002,090600,1472560,1380,1363,1384,1363,222
20241002,090500,1168641,1385,1385,1385,1385,0
20241002,090400,1168641,1385,1385,1385,1385,0
20241002,090300,1168641,1385,1385,1385,1385,1
20241002,090200,1167256,1387,1387,1387,1387,0
20241002,090100,1167256,1387,1387,1387,1387,1
20241002,090000,1165869,1383,1383,1383,1383,843