stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,200200,141901876,1416,1416,1416,1416,2195
20241004,200100,141901876,1416,1416,1416,1416,0
20241004,200000,141901876,1416,1416,1416,1416,0
20241004,195900,141901876,1416,1416,1416,1416,0
20241004,195800,141901876,1416,1416,1416,1416,0
20241004,195700,141901876,1416,1416,1416,1416,0
20241004,195600,141901876,1416,1416,1416,1416,0
20241004,195500,141901876,1416,1416,1416,1416,0
20241004,195400,141901876,1416,1416,1416,1416,0
20241004,195300,141901876,1416,1416,1416,1416,0
20241004,195200,141901876,1416,1416,1416,1416,0
20241004,195100,141901876,1416,1416,1416,1416,0
20241004,195000,141901876,1416,1416,1416,1416,0
20241004,194900,141901876,1416,1416,1416,1416,0
20241004,194800,141901876,1416,1416,1416,1416,0
20241004,194700,141901876,1416,1416,1416,1416,0
20241004,194600,141901876,1416,1416,1416,1416,0
20241004,194500,141901876,1416,1416,1416,1416,0
20241004,194400,141901876,1416,1416,1416,1416,0
20241004,194300,141901876,1416,1416,1416,1416,0
20241004,194200,141901876,1416,1416,1416,1416,0
20241004,194100,141901876,1416,1416,1416,1416,0
20241004,194000,141901876,1416,1416,1416,1416,0
20241004,193900,141901876,1416,1416,1416,1416,0
20241004,193800,141901876,1416,1416,1416,1416,0
20241004,193700,141901876,1416,1416,1416,1416,0
20241004,193600,141901876,1416,1416,1416,1416,0
20241004,193500,141901876,1416,1416,1416,1416,0
20241004,193400,141901876,1416,1416,1416,1416,0
20241004,193300,141901876,1416,1416,1416,1416,0
20241004,193200,141901876,1416,1416,1416,1416,2195
20241004,193100,141901876,1416,1416,1416,1416,0
20241004,193000,141901876,1416,1416,1416,1416,0
20241004,192900,141901876,1416,1416,1416,1416,0
20241004,192800,141901876,1416,1416,1416,1416,0
20241004,192700,141901876,1416,1416,1416,1416,0
20241004,192600,141901876,1416,1416,1416,1416,0
20241004,192500,141901876,1416,1416,1416,1416,0
20241004,192400,141901876,1416,1416,1416,1416,0
20241004,192300,141901876,1416,1416,1416,1416,0
20241004,192200,141901876,1416,1416,1416,1416,0
20241004,192100,141901876,1416,1416,1416,1416,0
20241004,192000,141901876,1416,1416,1416,1416,0
20241004,191900,141901876,1416,1416,1416,1416,0
20241004,191800,141901876,1416,1416,1416,1416,0
20241004,191700,141901876,1416,1416,1416,1416,0
20241004,191600,141901876,1416,1416,1416,1416,0
20241004,191500,141901876,1416,1416,1416,1416,0
20241004,191400,141901876,1416,1416,1416,1416,0
20241004,191300,141901876,1416,1416,1416,1416,0
20241004,191200,141901876,1416,1416,1416,1416,0
20241004,191100,141901876,1416,1416,1416,1416,0
20241004,191000,141901876,1416,1416,1416,1416,0
20241004,190900,141901876,1416,1416,1416,1416,0
20241004,190800,141901876,1416,1416,1416,1416,0
20241004,190700,141901876,1416,1416,1416,1416,0
20241004,190600,141901876,1416,1416,1416,1416,0
20241004,190500,141901876,1416,1416,1416,1416,0
20241004,190400,141901876,1416,1416,1416,1416,0
20241004,190300,141901876,1416,1416,1416,1416,0
20241004,190200,141901876,1416,1416,1416,1416,2195
20241004,190100,141901876,1416,1416,1416,1416,0
20241004,190000,141901876,1416,1416,1416,1416,0
20241004,185900,141901876,1416,1416,1416,1416,0
20241004,185800,141901876,1416,1416,1416,1416,0
20241004,185700,141901876,1416,1416,1416,1416,0
20241004,185600,141901876,1416,1416,1416,1416,0
20241004,185500,141901876,1416,1416,1416,1416,0
20241004,185400,141901876,1416,1416,1416,1416,0
20241004,185300,141901876,1416,1416,1416,1416,0
20241004,185200,141901876,1416,1416,1416,1416,0
20241004,185100,141901876,1416,1416,1416,1416,0
20241004,185000,141901876,1416,1416,1416,1416,0
20241004,184900,141901876,1416,1416,1416,1416,0
20241004,184800,141901876,1416,1416,1416,1416,0
20241004,184700,141901876,1416,1416,1416,1416,0
20241004,184600,141901876,1416,1416,1416,1416,0
20241004,184500,141901876,1416,1416,1416,1416,0
20241004,184400,141901876,1416,1416,1416,1416,0
20241004,184300,141901876,1416,1416,1416,1416,0
20241004,184200,141901876,1416,1416,1416,1416,0
20241004,184100,141901876,1416,1416,1416,1416,0
20241004,184000,141901876,1416,1416,1416,1416,0
20241004,183900,141901876,1416,1416,1416,1416,0
20241004,183800,141901876,1416,1416,1416,1416,0
20241004,183700,141901876,1416,1416,1416,1416,0
20241004,183600,141901876,1416,1416,1416,1416,0
20241004,183500,141901876,1416,1416,1416,1416,0
20241004,183400,141901876,1416,1416,1416,1416,0
20241004,183300,141901876,1416,1416,1416,1416,0
20241004,183200,141901876,1416,1416,1416,1416,2195
20241004,183100,141901876,1416,1416,1416,1416,0
20241004,183000,141901876,1416,1416,1416,1416,0
20241004,182900,141901876,1416,1416,1416,1416,0
20241004,182800,141901876,1416,1416,1416,1416,0
20241004,182700,141901876,1416,1416,1416,1416,0
20241004,182600,141901876,1416,1416,1416,1416,0
20241004,182500,141901876,1416,1416,1416,1416,0
20241004,182400,141901876,1416,1416,1416,1416,0
20241004,182300,141901876,1416,1416,1416,1416,0
20241004,182200,141901876,1416,1416,1416,1416,0
20241004,182100,141901876,1416,1416,1416,1416,0
20241004,182000,141901876,1416,1416,1416,1416,0
20241004,181900,141901876,1416,1416,1416,1416,0
20241004,181800,141901876,1416,1416,1416,1416,0
20241004,181700,141901876,1416,1416,1416,1416,0
20241004,181600,141901876,1416,1416,1416,1416,0
20241004,181500,141901876,1416,1416,1416,1416,0
20241004,181400,141901876,1416,1416,1416,1416,0
20241004,181300,141901876,1416,1416,1416,1416,0
20241004,181200,141901876,1416,1416,1416,1416,0
20241004,181100,141901876,1416,1416,1416,1416,0
20241004,181000,141901876,1416,1416,1416,1416,0
20241004,180900,141901876,1416,1416,1416,1416,0
20241004,180800,141901876,1416,1416,1416,1416,0
20241004,180700,141901876,1416,1416,1416,1416,0
20241004,180600,141901876,1416,1416,1416,1416,0
20241004,180500,141901876,1416,1416,1416,1416,0
20241004,180400,141901876,1416,1416,1416,1416,0
20241004,180300,141901876,1416,1416,1416,1416,0
20241004,180200,141901876,1416,1416,1416,1416,2195
20241004,180100,141901876,1416,1416,1416,1416,0
20241004,180000,141901876,1416,1416,1416,1416,0
20241004,175900,141901876,1416,1416,1416,1416,0
20241004,175800,141901876,1416,1416,1416,1416,0
20241004,175700,141901876,1416,1416,1416,1416,0
20241004,175600,141901876,1416,1416,1416,1416,0
20241004,175500,141901876,1416,1416,1416,1416,0
20241004,175400,141901876,1416,1416,1416,1416,0
20241004,175300,141901876,1416,1416,1416,1416,0
20241004,175200,141901876,1416,1416,1416,1416,0
20241004,175100,141901876,1416,1416,1416,1416,0
20241004,175000,141901876,1416,1416,1416,1416,0
20241004,174900,141901876,1416,1416,1416,1416,0
20241004,174800,141901876,1416,1416,1416,1416,0
20241004,174700,141901876,1416,1416,1416,1416,0
20241004,174600,141901876,1416,1416,1416,1416,0
20241004,174500,141901876,1416,1416,1416,1416,0
20241004,174400,141901876,1416,1416,1416,1416,0
20241004,174300,141901876,1416,1416,1416,1416,0
20241004,174200,141901876,1416,1416,1416,1416,0
20241004,174100,141901876,1416,1416,1416,1416,0
20241004,174000,141901876,1416,1416,1416,1416,0
20241004,173900,141901876,1416,1416,1416,1416,0
20241004,173800,141901876,1416,1416,1416,1416,0
20241004,173700,141901876,1416,1416,1416,1416,0
20241004,173600,141901876,1416,1416,1416,1416,0
20241004,173500,141901876,1416,1416,1416,1416,0
20241004,173400,141901876,1416,1416,1416,1416,0
20241004,173300,141901876,1416,1416,1416,1416,0
20241004,173200,141901876,1416,1416,1416,1416,2195
20241004,173100,141901876,1416,1416,1416,1416,0
20241004,173000,141901876,1416,1416,1416,1416,0
20241004,172900,141901876,1416,1416,1416,1416,0
20241004,172800,141901876,1416,1416,1416,1416,0
20241004,172700,141901876,1416,1416,1416,1416,0
20241004,172600,141901876,1416,1416,1416,1416,0
20241004,172500,141901876,1416,1416,1416,1416,0
20241004,172400,141901876,1416,1416,1416,1416,0
20241004,172300,141901876,1416,1416,1416,1416,0
20241004,172200,141901876,1416,1416,1416,1416,0
20241004,172100,141901876,1416,1416,1416,1416,0
20241004,172000,141901876,1416,1416,1416,1416,0
20241004,171900,141901876,1416,1416,1416,1416,0
20241004,171800,141901876,1416,1416,1416,1416,0
20241004,171700,141901876,1416,1416,1416,1416,0
20241004,171600,141901876,1416,1416,1416,1416,0
20241004,171500,141901876,1416,1416,1416,1416,0
20241004,171400,141901876,1416,1416,1416,1416,0
20241004,171300,141901876,1416,1416,1416,1416,0
20241004,171200,141901876,1416,1416,1416,1416,0
20241004,171100,141901876,1416,1416,1416,1416,0
20241004,171000,141901876,1416,1416,1416,1416,0
20241004,170900,141901876,1416,1416,1416,1416,0
20241004,170800,141901876,1416,1416,1416,1416,0
20241004,170700,141901876,1416,1416,1416,1416,0
20241004,170600,141901876,1416,1416,1416,1416,0
20241004,170500,141901876,1416,1416,1416,1416,0
20241004,170400,141901876,1416,1416,1416,1416,0
20241004,170300,141901876,1416,1416,1416,1416,0
20241004,170200,141901876,1416,1416,1416,1416,2195
20241004,170100,141901876,1416,1416,1416,1416,0
20241004,170000,141901876,1416,1416,1416,1416,0
20241004,165900,141901876,1416,1416,1416,1416,0
20241004,165800,141901876,1416,1416,1416,1416,0
20241004,165700,141901876,1416,1416,1416,1416,0
20241004,165600,141901876,1416,1416,1416,1416,0
20241004,165500,141901876,1416,1416,1416,1416,0
20241004,165400,141901876,1416,1416,1416,1416,0
20241004,165300,141901876,1416,1416,1416,1416,0
20241004,165200,141901876,1416,1416,1416,1416,0
20241004,165100,141901876,1416,1416,1416,1416,0
20241004,165000,141901876,1416,1416,1416,1416,0
20241004,164900,141901876,1416,1416,1416,1416,0
20241004,164800,141901876,1416,1416,1416,1416,0
20241004,164700,141901876,1416,1416,1416,1416,0
20241004,164600,141901876,1416,1416,1416,1416,0
20241004,164500,141901876,1416,1416,1416,1416,0
20241004,164400,141901876,1416,1416,1416,1416,0
20241004,164300,141901876,1416,1416,1416,1416,0
20241004,164200,141901876,1416,1416,1416,1416,0
20241004,164100,141901876,1416,1416,1416,1416,0
20241004,164000,141901876,1416,1416,1416,1416,0
20241004,163900,141901876,1416,1416,1416,1416,0
20241004,163800,141901876,1416,1416,1416,1416,0
20241004,163700,141901876,1416,1416,1416,1416,0
20241004,163600,141901876,1416,1416,1416,1416,0
20241004,163500,141901876,1416,1416,1416,1416,0
20241004,163400,141901876,1416,1416,1416,1416,0
20241004,163300,141901876,1416,1416,1416,1416,0
20241004,163200,141901876,1416,1416,1416,1416,2195
20241004,163100,141901876,1416,1416,1416,1416,0
20241004,163000,141901876,1416,1416,1416,1416,0
20241004,162900,141901876,1416,1416,1416,1416,0
20241004,162800,141901876,1416,1416,1416,1416,0
20241004,162700,141901876,1416,1416,1416,1416,0
20241004,162600,141901876,1416,1416,1416,1416,0
20241004,162500,141901876,1416,1416,1416,1416,0
20241004,162400,141901876,1416,1416,1416,1416,0
20241004,162300,141901876,1416,1416,1416,1416,0
20241004,162200,141901876,1416,1416,1416,1416,0
20241004,162100,141901876,1416,1416,1416,1416,0
20241004,162000,141901876,1416,1416,1416,1416,0
20241004,161900,141901876,1416,1416,1416,1416,0
20241004,161800,141901876,1416,1416,1416,1416,0
20241004,161700,141901876,1416,1416,1416,1416,0
20241004,161600,141901876,1416,1416,1416,1416,0
20241004,161500,141901876,1416,1416,1416,1416,0
20241004,161400,141901876,1416,1416,1416,1416,0
20241004,161300,141901876,1416,1416,1416,1416,0
20241004,161200,141901876,1416,1416,1416,1416,0
20241004,161100,141901876,1416,1416,1416,1416,0
20241004,161000,141901876,1416,1416,1416,1416,0
20241004,160900,141901876,1416,1416,1416,1416,0
20241004,160800,141901876,1416,1416,1416,1416,0
20241004,160700,141901876,1416,1416,1416,1416,0
20241004,160600,141901876,1416,1416,1416,1416,0
20241004,160500,141901876,1416,1416,1416,1416,0
20241004,160400,141901876,1416,1416,1416,1416,0
20241004,160300,141901876,1416,1416,1416,1416,0
20241004,160200,141901876,1416,1416,1416,1416,2195
20241004,160100,141901876,1416,1416,1416,1416,0
20241004,160000,141901876,1416,1416,1416,1416,0
20241004,155900,141901876,1416,1416,1416,1416,0
20241004,155800,141901876,1416,1416,1416,1416,0
20241004,155700,141901876,1416,1416,1416,1416,0
20241004,155600,141901876,1416,1416,1416,1416,0
20241004,155500,141901876,1416,1416,1416,1416,0
20241004,155400,141901876,1416,1416,1416,1416,0
20241004,155300,141901876,1416,1416,1416,1416,0
20241004,155200,141901876,1416,1416,1416,1416,0
20241004,155100,141901876,1416,1416,1416,1416,0
20241004,155000,141901876,1416,1416,1416,1416,0
20241004,154900,141901876,1416,1416,1416,1416,0
20241004,154800,141901876,1416,1416,1416,1416,0
20241004,154700,141901876,1416,1416,1416,1416,0
20241004,154600,141901876,1416,1416,1416,1416,0
20241004,154500,141901876,1416,1416,1416,1416,0
20241004,154400,141901876,1416,1416,1416,1416,0
20241004,154300,141901876,1416,1416,1416,1416,0
20241004,154200,141901876,1416,1416,1416,1416,0
20241004,154100,141901876,1416,1416,1416,1416,0
20241004,154000,141901876,1416,1416,1416,1416,0
20241004,153900,141901876,1416,1416,1416,1416,0
20241004,153800,141901876,1416,1416,1416,1416,0
20241004,153700,141901876,1416,1416,1416,1416,0
20241004,153600,141901876,1416,1416,1416,1416,0
20241004,153500,141901876,1416,1416,1416,1416,0
20241004,153400,141901876,1416,1416,1416,1416,0
20241004,153300,141901876,1416,1416,1416,1416,0
20241004,153200,141901876,1416,1416,1416,1416,2195
20241004,153100,141901876,1416,1416,1416,1416,0
20241004,153000,141901876,1416,1416,1416,1416,2195
20241004,152900,138793756,1419,1419,1419,1419,0
20241004,152800,138793756,1419,1419,1419,1419,0
20241004,152700,138793756,1419,1419,1419,1419,0
20241004,152600,138793756,1419,1419,1419,1419,0
20241004,152500,138793756,1419,1419,1419,1419,0
20241004,152400,138793756,1419,1419,1419,1419,0
20241004,152300,138793756,1419,1419,1419,1419,0
20241004,152200,138793756,1419,1419,1419,1419,0
20241004,152100,138793756,1419,1419,1419,1419,0
20241004,152000,138793756,1419,1419,1419,1419,0
20241004,151900,138793756,1419,1415,1419,1415,19
20241004,151800,138766849,1417,1417,1417,1417,60
20241004,151700,138681829,1417,1417,1417,1417,1024
20241004,151600,137230821,1417,1415,1417,1415,20
20241004,151500,137202519,1415,1415,1415,1415,0
20241004,151400,137202519,1415,1415,1415,1415,1
20241004,151300,137201104,1415,1415,1415,1415,20
20241004,151200,137172804,1415,1415,1415,1415,596
20241004,151100,136329464,1418,1418,1418,1418,0
20241004,151000,136329464,1418,1418,1418,1418,500
20241004,150900,135620464,1418,1418,1418,1418,0
20241004,150800,135620464,1418,1418,1418,1418,0
20241004,150700,135620464,1418,1418,1418,1418,0
20241004,150600,135620464,1418,1418,1418,1418,50
20241004,150500,135549564,1419,1419,1419,1419,0
20241004,150400,135549564,1419,1419,1419,1419,0
20241004,150300,135549564,1419,1415,1419,1415,101
20241004,150200,135406645,1412,1412,1412,1412,0
20241004,150100,135406645,1412,1412,1412,1412,0
20241004,150000,135406645,1412,1412,1412,1412,0
20241004,145900,135406645,1412,1412,1412,1412,0
20241004,145800,135406645,1412,1412,1412,1412,0
20241004,145700,135406645,1412,1412,1412,1412,0
20241004,145600,135406645,1412,1412,1412,1412,0
20241004,145500,135406645,1412,1412,1412,1412,0
20241004,145400,135406645,1412,1412,1412,1412,0
20241004,145300,135406645,1412,1412,1412,1412,0
20241004,145200,135406645,1412,1412,1412,1412,0
20241004,145100,135406645,1412,1412,1412,1412,0
20241004,145000,135406645,1412,1412,1412,1412,0
20241004,144900,135406645,1412,1412,1412,1412,0
20241004,144800,135406645,1412,1412,1412,1412,0
20241004,144700,135406645,1412,1412,1412,1412,0
20241004,144600,135406645,1412,1412,1412,1412,0
20241004,144500,135406645,1412,1412,1412,1412,0
20241004,144400,135406645,1412,1412,1412,1412,694
20241004,144300,134426717,1412,1412,1412,1412,10
20241004,144200,134412597,1412,1412,1412,1412,0
20241004,144100,134412597,1412,1412,1412,1412,0
20241004,144000,134412597,1412,1412,1412,1412,0
20241004,143900,134412597,1412,1412,1412,1412,1
20241004,143800,134411185,1410,1411,1411,1410,20
20241004,143700,134382979,1411,1411,1411,1411,0
20241004,143600,134382979,1411,1411,1411,1411,0
20241004,143500,134382979,1411,1411,1411,1411,1
20241004,143400,134381568,1412,1412,1412,1412,0
20241004,143300,134381568,1412,1412,1412,1412,122
20241004,143200,134209304,1412,1412,1412,1412,0
20241004,143100,134209304,1412,1412,1412,1412,10
20241004,143000,134195184,1420,1420,1420,1420,0
20241004,142900,134195184,1420,1420,1420,1420,0
20241004,142800,134195184,1420,1420,1420,1420,0
20241004,142700,134195184,1420,1420,1420,1420,0
20241004,142600,134195184,1420,1420,1420,1420,0
20241004,142500,134195184,1420,1420,1420,1420,0
20241004,142400,134195184,1420,1420,1420,1420,300
20241004,142300,133769184,1420,1420,1420,1420,0
20241004,142200,133769184,1420,1420,1420,1420,0
20241004,142100,133769184,1420,1420,1420,1420,0
20241004,142000,133769184,1420,1420,1420,1420,0
20241004,141900,133769184,1420,1420,1420,1420,0
20241004,141800,133769184,1420,1420,1420,1420,1
20241004,141700,133767764,1420,1420,1420,1420,0
20241004,141600,133767764,1420,1420,1420,1420,0
20241004,141500,133767764,1420,1415,1420,1415,3820
20241004,141400,128349375,1415,1415,1415,1415,500
20241004,141300,127641875,1415,1415,1415,1415,682
20241004,141200,126676845,1415,1417,1417,1415,328
20241004,141100,126212125,1417,1417,1417,1417,155
20241004,141000,125992490,1415,1415,1415,1415,0
20241004,140900,125992490,1415,1415,1415,1415,0
20241004,140800,125992490,1415,1415,1415,1415,0
20241004,140700,125992490,1415,1414,1417,1414,1070
20241004,140600,124478440,1414,1414,1414,1414,82
20241004,140500,124362492,1414,1414,1414,1414,24
20241004,140400,124328556,1414,1414,1414,1414,161
20241004,140300,124100902,1413,1414,1414,1413,200
20241004,140200,123818202,1413,1413,1413,1413,35
20241004,140100,123768747,1414,1414,1414,1414,210
20241004,140000,123471807,1413,1414,1414,1413,140
20241004,135900,123273917,1414,1414,1414,1414,335
20241004,135800,122800227,1410,1410,1410,1410,0
20241004,135700,122800227,1410,1410,1410,1410,0
20241004,135600,122800227,1410,1410,1410,1410,925
20241004,135500,121495977,1410,1410,1410,1410,0
20241004,135400,121495977,1410,1410,1410,1410,500
20241004,135300,120790977,1414,1414,1414,1414,0
20241004,135200,120790977,1414,1414,1414,1414,0
20241004,135100,120790977,1414,1414,1414,1414,0
20241004,135000,120790977,1414,1414,1414,1414,0
20241004,134900,120790977,1414,1414,1414,1414,500
20241004,134800,120083977,1414,1414,1414,1414,0
20241004,134700,120083977,1414,1414,1414,1414,10
20241004,134600,120069837,1414,1414,1414,1414,10
20241004,134500,120055697,1415,1415,1415,1415,0
20241004,134400,120055697,1415,1415,1415,1415,0
20241004,134300,120055697,1415,1415,1415,1415,0
20241004,134200,120055697,1415,1415,1415,1415,218
20241004,134100,119747227,1412,1412,1412,1412,300
20241004,134000,119323627,1413,1413,1413,1413,0
20241004,133900,119323627,1413,1413,1413,1413,0
20241004,133800,119323627,1413,1413,1413,1413,0
20241004,133700,119323627,1413,1413,1413,1413,0
20241004,133600,119323627,1413,1413,1413,1413,500
20241004,133500,118617127,1413,1413,1413,1413,0
20241004,133400,118617127,1413,1413,1413,1413,0
20241004,133300,118617127,1413,1413,1413,1413,0
20241004,133200,118617127,1413,1413,1413,1413,0
20241004,133100,118617127,1413,1413,1413,1413,0
20241004,133000,118617127,1413,1413,1413,1413,418
20241004,132900,118026493,1413,1413,1413,1413,661
20241004,132800,117092500,1407,1407,1407,1407,0
20241004,132700,117092500,1407,1407,1407,1407,0
20241004,132600,117092500,1407,1407,1407,1407,0
20241004,132500,117092500,1407,1407,1407,1407,1039
20241004,132400,115630627,1407,1407,1407,1407,54
20241004,132300,115554649,1404,1404,1404,1404,0
20241004,132200,115554649,1404,1404,1404,1404,10
20241004,132100,115540609,1400,1400,1400,1400,0
20241004,132000,115540609,1400,1400,1400,1400,0
20241004,131900,115540609,1400,1400,1400,1400,0
20241004,131800,115540609,1400,1409,1409,1400,12000
20241004,131700,98722235,1409,1409,1409,1409,476
20241004,131600,98051551,1401,1401,1401,1401,0
20241004,131500,98051551,1401,1401,1401,1401,0
20241004,131400,98051551,1401,1401,1401,1401,0
20241004,131300,98051551,1401,1401,1401,1401,0
20241004,131200,98051551,1401,1401,1401,1401,0
20241004,131100,98051551,1401,1401,1401,1401,0
20241004,131000,98051551,1401,1401,1401,1401,0
20241004,130900,98051551,1401,1401,1401,1401,0
20241004,130800,98051551,1401,1401,1401,1401,0
20241004,130700,98051551,1401,1401,1401,1401,0
20241004,130600,98051551,1401,1403,1403,1401,4000
20241004,130500,92445918,1401,1404,1404,1401,6000
20241004,130400,84037234,1404,1406,1406,1404,85
20241004,130300,83917726,1401,1401,1401,1401,0
20241004,130200,83917726,1401,1401,1401,1401,0
20241004,130100,83917726,1401,1401,1401,1401,0
20241004,130000,83917726,1401,1401,1401,1401,0
20241004,125900,83917726,1401,1410,1410,1401,4000
20241004,125800,78302092,1408,1408,1408,1408,0
20241004,125700,78302092,1408,1408,1408,1408,0
20241004,125600,78302092,1408,1408,1408,1408,0
20241004,125500,78302092,1408,1408,1408,1408,0
20241004,125400,78302092,1408,1408,1408,1408,0
20241004,125300,78302092,1408,1408,1408,1408,253
20241004,125200,77945868,1408,1408,1408,1408,250
20241004,125100,77593868,1400,1410,1410,1400,7400
20241004,125000,67199273,1409,1409,1409,1409,0
20241004,124900,67199273,1409,1409,1409,1409,500
20241004,124800,66494773,1408,1408,1408,1408,0
20241004,124700,66494773,1408,1423,1423,1408,16486
20241004,124600,43209796,1423,1423,1423,1423,0
20241004,124500,43209796,1423,1423,1423,1423,0
20241004,124400,43209796,1423,1423,1423,1423,1
20241004,124300,43208373,1417,1417,1417,1417,1
20241004,124200,43206956,1419,1419,1419,1419,612
20241004,124100,42338528,1419,1419,1419,1419,1
20241004,124000,42337109,1417,1417,1417,1417,0
20241004,123900,42337109,1417,1417,1417,1417,0
20241004,123800,42337109,1417,1417,1417,1417,0
20241004,123700,42337109,1417,1417,1417,1417,1
20241004,123600,42335692,1417,1417,1417,1417,0
20241004,123500,42335692,1417,1417,1417,1417,569
20241004,123400,41529419,1416,1417,1417,1416,200
20241004,123300,41246120,1417,1417,1417,1417,0
20241004,123200,41246120,1417,1417,1417,1417,0
20241004,123100,41246120,1417,1417,1417,1417,0
20241004,123000,41246120,1417,1417,1417,1417,0
20241004,122900,41246120,1417,1417,1417,1417,0
20241004,122800,41246120,1417,1417,1417,1417,0
20241004,122700,41246120,1417,1417,1417,1417,0
20241004,122600,41246120,1417,1417,1417,1417,0
20241004,122500,41246120,1417,1417,1417,1417,0
20241004,122400,41246120,1417,1417,1417,1417,0
20241004,122300,41246120,1417,1417,1417,1417,0
20241004,122200,41246120,1417,1417,1417,1417,0
20241004,122100,41246120,1417,1417,1417,1417,1001
20241004,122000,39827703,1417,1417,1417,1417,0
20241004,121900,39827703,1417,1417,1417,1417,0
20241004,121800,39827703,1417,1417,1417,1417,0
20241004,121700,39827703,1417,1417,1417,1417,0
20241004,121600,39827703,1417,1417,1417,1417,0
20241004,121500,39827703,1417,1417,1417,1417,0
20241004,121400,39827703,1417,1417,1417,1417,0
20241004,121300,39827703,1417,1417,1417,1417,141
20241004,121200,39627906,1417,1417,1417,1417,0
20241004,121100,39627906,1417,1417,1417,1417,0
20241004,121000,39627906,1417,1417,1417,1417,0
20241004,120900,39627906,1417,1417,1417,1417,0
20241004,120800,39627906,1417,1417,1417,1417,0
20241004,120700,39627906,1417,1417,1417,1417,1
20241004,120600,39626489,1422,1422,1422,1422,0
20241004,120500,39626489,1422,1422,1422,1422,1
20241004,120400,39625067,1417,1417,1417,1417,0
20241004,120300,39625067,1417,1417,1417,1417,0
20241004,120200,39625067,1417,1417,1417,1417,0
20241004,120100,39625067,1417,1417,1417,1417,0
20241004,120000,39625067,1417,1417,1417,1417,0
20241004,115900,39625067,1417,1417,1417,1417,0
20241004,115800,39625067,1417,1417,1417,1417,0
20241004,115700,39625067,1417,1417,1417,1417,0
20241004,115600,39625067,1417,1417,1417,1417,1
20241004,115500,39623650,1417,1417,1417,1417,0
20241004,115400,39623650,1417,1417,1417,1417,0
20241004,115300,39623650,1417,1419,1419,1417,476
20241004,115200,38948651,1418,1418,1418,1418,0
20241004,115100,38948651,1418,1418,1418,1418,0
20241004,115000,38948651,1418,1418,1418,1418,0
20241004,114900,38948651,1418,1418,1418,1418,1
20241004,114800,38947233,1418,1418,1419,1418,301
20241004,114700,38520414,1421,1421,1421,1421,7592
20241004,114600,27732182,1422,1422,1422,1422,155
20241004,114500,27511772,1422,1422,1422,1422,0
20241004,114400,27511772,1422,1422,1422,1422,0
20241004,114300,27511772,1422,1422,1422,1422,0
20241004,114200,27511772,1422,1422,1422,1422,0
20241004,114100,27511772,1422,1422,1422,1422,0
20241004,114000,27511772,1422,1422,1422,1422,0
20241004,113900,27511772,1422,1422,1422,1422,545
20241004,113800,26736782,1422,1422,1422,1422,0
20241004,113700,26736782,1422,1422,1422,1422,0
20241004,113600,26736782,1422,1422,1422,1422,0
20241004,113500,26736782,1422,1422,1422,1422,0
20241004,113400,26736782,1422,1422,1422,1422,0
20241004,113300,26736782,1422,1422,1422,1422,0
20241004,113200,26736782,1422,1422,1422,1422,5
20241004,113100,26729672,1422,1422,1422,1422,0
20241004,113000,26729672,1422,1422,1422,1422,0
20241004,112900,26729672,1422,1422,1422,1422,1
20241004,112800,26728250,1421,1421,1421,1421,0
20241004,112700,26728250,1421,1421,1421,1421,0
20241004,112600,26728250,1421,1421,1421,1421,0
20241004,112500,26728250,1421,1421,1421,1421,0
20241004,112400,26728250,1421,1421,1421,1421,0
20241004,112300,26728250,1421,1421,1421,1421,0
20241004,112200,26728250,1421,1421,1421,1421,0
20241004,112100,26728250,1421,1421,1421,1421,0
20241004,112000,26728250,1421,1421,1421,1421,0
20241004,111900,26728250,1421,1421,1421,1421,0
20241004,111800,26728250,1421,1421,1421,1421,0
20241004,111700,26728250,1421,1421,1421,1421,1000
20241004,111600,25307250,1422,1422,1422,1422,0
20241004,111500,25307250,1422,1422,1422,1422,0
20241004,111400,25307250,1422,1422,1422,1422,0
20241004,111300,25307250,1422,1422,1422,1422,0
20241004,111200,25307250,1422,1422,1422,1422,0
20241004,111100,25307250,1422,1422,1422,1422,1
20241004,111000,25305828,1421,1421,1421,1421,0
20241004,110900,25305828,1421,1421,1421,1421,0
20241004,110800,25305828,1421,1421,1421,1421,0
20241004,110700,25305828,1421,1419,1421,1419,5366
20241004,110600,17685913,1419,1419,1419,1419,121
20241004,110500,17514214,1419,1419,1419,1419,0
20241004,110400,17514214,1419,1419,1419,1419,0
20241004,110300,17514214,1419,1419,1419,1419,0
20241004,110200,17514214,1419,1420,1420,1419,123
20241004,110100,17339672,1420,1420,1420,1420,0
20241004,110000,17339672,1420,1420,1420,1420,67
20241004,105900,17244532,1420,1420,1420,1420,140
20241004,105800,17045732,1419,1419,1419,1419,0
20241004,105700,17045732,1419,1419,1419,1419,0
20241004,105600,17045732,1419,1419,1419,1419,0
20241004,105500,17045732,1419,1419,1419,1419,0
20241004,105400,17045732,1419,1419,1419,1419,0
20241004,105300,17045732,1419,1419,1419,1419,0
20241004,105200,17045732,1419,1419,1419,1419,0
20241004,105100,17045732,1419,1419,1419,1419,0
20241004,105000,17045732,1419,1419,1419,1419,0
20241004,104900,17045732,1419,1419,1419,1419,1
20241004,104800,17044313,1419,1419,1419,1419,0
20241004,104700,17044313,1419,1419,1419,1419,0
20241004,104600,17044313,1419,1419,1419,1419,18
20241004,104500,17018771,1419,1419,1419,1419,104
20241004,104400,16871195,1420,1420,1420,1420,10
20241004,104300,16856995,1420,1420,1420,1420,0
20241004,104200,16856995,1420,1420,1420,1420,0
20241004,104100,16856995,1420,1420,1420,1420,3
20241004,104000,16852735,1420,1420,1420,1420,0
20241004,103900,16852735,1420,1420,1420,1420,10
20241004,103800,16838535,1420,1420,1420,1420,0
20241004,103700,16838535,1420,1420,1420,1420,0
20241004,103600,16838535,1420,1420,1420,1420,2
20241004,103500,16835695,1419,1419,1419,1419,0
20241004,103400,16835695,1419,1419,1419,1419,0
20241004,103300,16835695,1419,1418,1419,1418,1786
20241004,103200,14301954,1416,1416,1416,1416,2000
20241004,103100,11469954,1416,1416,1416,1416,0
20241004,103000,11469954,1416,1416,1416,1416,0
20241004,102900,11469954,1416,1416,1416,1416,0
20241004,102800,11469954,1416,1416,1416,1416,0
20241004,102700,11469954,1416,1416,1416,1416,0
20241004,102600,11469954,1416,1416,1416,1416,624
20241004,102500,10586370,1415,1415,1415,1415,0
20241004,102400,10586370,1415,1415,1415,1415,0
20241004,102300,10586370,1415,1415,1415,1415,0
20241004,102200,10586370,1415,1415,1415,1415,0
20241004,102100,10586370,1415,1415,1415,1415,0
20241004,102000,10586370,1415,1415,1415,1415,0
20241004,101900,10586370,1415,1415,1415,1415,0
20241004,101800,10586370,1415,1415,1415,1415,744
20241004,101700,9533610,1413,1413,1413,1413,0
20241004,101600,9533610,1413,1413,1413,1413,0
20241004,101500,9533610,1413,1415,1415,1413,37
20241004,101400,9481309,1418,1418,1418,1418,0
20241004,101300,9481309,1418,1418,1418,1418,0
20241004,101200,9481309,1418,1418,1418,1418,0
20241004,101100,9481309,1418,1418,1418,1418,2
20241004,101000,9478473,1415,1415,1415,1415,0
20241004,100900,9478473,1415,1415,1415,1415,0
20241004,100800,9478473,1415,1415,1415,1415,650
20241004,100700,8558723,1415,1413,1415,1413,186
20241004,100600,8295881,1413,1415,1415,1413,2849
20241004,100500,4269187,1415,1415,1415,1415,0
20241004,100400,4269187,1415,1415,1415,1415,0
20241004,100300,4269187,1415,1415,1415,1415,0
20241004,100200,4269187,1415,1415,1415,1415,0
20241004,100100,4269187,1415,1415,1415,1415,0
20241004,100000,4269187,1415,1415,1415,1415,0
20241004,095900,4269187,1415,1415,1415,1415,0
20241004,095800,4269187,1415,1415,1415,1415,0
20241004,095700,4269187,1415,1415,1415,1415,0
20241004,095600,4269187,1415,1415,1415,1415,0
20241004,095500,4269187,1415,1415,1415,1415,0
20241004,095400,4269187,1415,1415,1415,1415,0
20241004,095300,4269187,1415,1415,1415,1415,0
20241004,095200,4269187,1415,1415,1415,1415,0
20241004,095100,4269187,1415,1415,1415,1415,0
20241004,095000,4269187,1415,1415,1415,1415,0
20241004,094900,4269187,1415,1415,1415,1415,0
20241004,094800,4269187,1415,1415,1415,1415,0
20241004,094700,4269187,1415,1415,1415,1415,0
20241004,094600,4269187,1415,1415,1415,1415,0
20241004,094500,4269187,1415,1415,1415,1415,0
20241004,094400,4269187,1415,1419,1419,1415,778
20241004,094300,3165488,1419,1419,1419,1419,21
20241004,094200,3135689,1420,1420,1420,1420,30
20241004,094100,3093089,1420,1420,1420,1420,1
20241004,094000,3091669,1417,1417,1417,1417,0
20241004,093900,3091669,1417,1417,1417,1417,0
20241004,093800,3091669,1417,1417,1417,1417,0
20241004,093700,3091669,1417,1418,1418,1417,170
20241004,093600,2850769,1420,1420,1420,1420,0
20241004,093500,2850769,1420,1420,1420,1420,0
20241004,093400,2850769,1420,1420,1420,1420,0
20241004,093300,2850769,1420,1420,1420,1420,0
20241004,093200,2850769,1420,1420,1420,1420,0
20241004,093100,2850769,1420,1420,1420,1420,0
20241004,093000,2850769,1420,1420,1420,1420,6
20241004,092900,2842249,1420,1420,1420,1420,0
20241004,092800,2842249,1420,1420,1420,1420,0
20241004,092700,2842249,1420,1420,1420,1420,1
20241004,092600,2840829,1418,1418,1418,1418,0
20241004,092500,2840829,1418,1418,1418,1418,0
20241004,092400,2840829,1418,1421,1421,1418,2
20241004,092300,2837990,1415,1415,1415,1415,0
20241004,092200,2837990,1415,1415,1415,1415,0
20241004,092100,2837990,1415,1415,1415,1415,0
20241004,092000,2837990,1415,1416,1416,1415,53
20241004,091900,2762992,1416,1416,1416,1416,0
20241004,091800,2762992,1416,1416,1416,1416,0
20241004,091700,2762992,1416,1416,1416,1416,2
20241004,091600,2760160,1416,1417,1417,1416,103
20241004,091500,2614239,1419,1419,1419,1419,1
20241004,091400,2612820,1420,1420,1420,1420,0
20241004,091300,2612820,1420,1420,1420,1420,1261
20241004,091200,822200,1420,1420,1420,1420,0
20241004,091100,822200,1420,1420,1420,1420,10
20241004,091000,808000,1421,1421,1421,1421,20
20241004,090900,779580,1420,1420,1420,1420,0
20241004,090800,779580,1420,1420,1420,1420,0
20241004,090700,779580,1420,1420,1420,1420,0
20241004,090600,779580,1420,1420,1420,1420,0
20241004,090500,779580,1420,1420,1420,1420,173
20241004,090400,533920,1420,1420,1420,1420,0
20241004,090300,533920,1420,1420,1420,1420,3
20241004,090200,529660,1420,1420,1420,1420,10
20241004,090100,515460,1420,1420,1420,1420,0
20241004,090000,515460,1420,1420,1420,1420,363