stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,205000,540883718,1702,1702,1702,1702,11983
20241018,204900,540883718,1702,1702,1702,1702,0
20241018,204800,540883718,1702,1702,1702,1702,0
20241018,204700,540883718,1702,1702,1702,1702,0
20241018,204600,540883718,1702,1702,1702,1702,0
20241018,204500,540883718,1702,1702,1702,1702,0
20241018,204400,540883718,1702,1702,1702,1702,0
20241018,204300,540883718,1702,1702,1702,1702,0
20241018,204200,540883718,1702,1702,1702,1702,0
20241018,204100,540883718,1702,1702,1702,1702,0
20241018,204000,540883718,1702,1702,1702,1702,0
20241018,203900,540883718,1702,1702,1702,1702,0
20241018,203800,540883718,1702,1702,1702,1702,0
20241018,203700,540883718,1702,1702,1702,1702,0
20241018,203600,540883718,1702,1702,1702,1702,0
20241018,203500,540883718,1702,1702,1702,1702,0
20241018,203400,540883718,1702,1702,1702,1702,0
20241018,203300,540883718,1702,1702,1702,1702,0
20241018,203200,540883718,1702,1702,1702,1702,0
20241018,203100,540883718,1702,1702,1702,1702,0
20241018,203000,540883718,1702,1702,1702,1702,0
20241018,202900,540883718,1702,1702,1702,1702,0
20241018,202800,540883718,1702,1702,1702,1702,0
20241018,202700,540883718,1702,1702,1702,1702,0
20241018,202600,540883718,1702,1702,1702,1702,0
20241018,202500,540883718,1702,1702,1702,1702,0
20241018,202400,540883718,1702,1702,1702,1702,0
20241018,202300,540883718,1702,1702,1702,1702,0
20241018,202200,540883718,1702,1702,1702,1702,0
20241018,202100,540883718,1702,1702,1702,1702,0
20241018,202000,540883718,1702,1702,1702,1702,11983
20241018,201900,540883718,1702,1702,1702,1702,0
20241018,201800,540883718,1702,1702,1702,1702,0
20241018,201700,540883718,1702,1702,1702,1702,0
20241018,201600,540883718,1702,1702,1702,1702,0
20241018,201500,540883718,1702,1702,1702,1702,0
20241018,201400,540883718,1702,1702,1702,1702,0
20241018,201300,540883718,1702,1702,1702,1702,0
20241018,201200,540883718,1702,1702,1702,1702,0
20241018,201100,540883718,1702,1702,1702,1702,0
20241018,201000,540883718,1702,1702,1702,1702,0
20241018,200900,540883718,1702,1702,1702,1702,0
20241018,200800,540883718,1702,1702,1702,1702,0
20241018,200700,540883718,1702,1702,1702,1702,0
20241018,200600,540883718,1702,1702,1702,1702,0
20241018,200500,540883718,1702,1702,1702,1702,0
20241018,200400,540883718,1702,1702,1702,1702,0
20241018,200300,540883718,1702,1702,1702,1702,0
20241018,200200,540883718,1702,1702,1702,1702,0
20241018,200100,540883718,1702,1702,1702,1702,0
20241018,200000,540883718,1702,1702,1702,1702,0
20241018,195900,540883718,1702,1702,1702,1702,0
20241018,195800,540883718,1702,1702,1702,1702,0
20241018,195700,540883718,1702,1702,1702,1702,0
20241018,195600,540883718,1702,1702,1702,1702,0
20241018,195500,540883718,1702,1702,1702,1702,0
20241018,195400,540883718,1702,1702,1702,1702,0
20241018,195300,540883718,1702,1702,1702,1702,0
20241018,195200,540883718,1702,1702,1702,1702,0
20241018,195100,540883718,1702,1702,1702,1702,0
20241018,195000,540883718,1702,1702,1702,1702,11983
20241018,194900,540883718,1702,1702,1702,1702,0
20241018,194800,540883718,1702,1702,1702,1702,0
20241018,194700,540883718,1702,1702,1702,1702,0
20241018,194600,540883718,1702,1702,1702,1702,0
20241018,194500,540883718,1702,1702,1702,1702,0
20241018,194400,540883718,1702,1702,1702,1702,0
20241018,194300,540883718,1702,1702,1702,1702,0
20241018,194200,540883718,1702,1702,1702,1702,0
20241018,194100,540883718,1702,1702,1702,1702,0
20241018,194000,540883718,1702,1702,1702,1702,0
20241018,193900,540883718,1702,1702,1702,1702,0
20241018,193800,540883718,1702,1702,1702,1702,0
20241018,193700,540883718,1702,1702,1702,1702,0
20241018,193600,540883718,1702,1702,1702,1702,0
20241018,193500,540883718,1702,1702,1702,1702,0
20241018,193400,540883718,1702,1702,1702,1702,0
20241018,193300,540883718,1702,1702,1702,1702,0
20241018,193200,540883718,1702,1702,1702,1702,0
20241018,193100,540883718,1702,1702,1702,1702,0
20241018,193000,540883718,1702,1702,1702,1702,0
20241018,192900,540883718,1702,1702,1702,1702,0
20241018,192800,540883718,1702,1702,1702,1702,0
20241018,192700,540883718,1702,1702,1702,1702,0
20241018,192600,540883718,1702,1702,1702,1702,0
20241018,192500,540883718,1702,1702,1702,1702,0
20241018,192400,540883718,1702,1702,1702,1702,0
20241018,192300,540883718,1702,1702,1702,1702,0
20241018,192200,540883718,1702,1702,1702,1702,0
20241018,192100,540883718,1702,1702,1702,1702,0
20241018,192000,540883718,1702,1702,1702,1702,11983
20241018,191900,540883718,1702,1702,1702,1702,0
20241018,191800,540883718,1702,1702,1702,1702,0
20241018,191700,540883718,1702,1702,1702,1702,0
20241018,191600,540883718,1702,1702,1702,1702,0
20241018,191500,540883718,1702,1702,1702,1702,0
20241018,191400,540883718,1702,1702,1702,1702,0
20241018,191300,540883718,1702,1702,1702,1702,0
20241018,191200,540883718,1702,1702,1702,1702,0
20241018,191100,540883718,1702,1702,1702,1702,0
20241018,191000,540883718,1702,1702,1702,1702,0
20241018,190900,540883718,1702,1702,1702,1702,0
20241018,190800,540883718,1702,1702,1702,1702,0
20241018,190700,540883718,1702,1702,1702,1702,0
20241018,190600,540883718,1702,1702,1702,1702,0
20241018,190500,540883718,1702,1702,1702,1702,0
20241018,190400,540883718,1702,1702,1702,1702,0
20241018,190300,540883718,1702,1702,1702,1702,0
20241018,190200,540883718,1702,1702,1702,1702,0
20241018,190100,540883718,1702,1702,1702,1702,0
20241018,190000,540883718,1702,1702,1702,1702,0
20241018,185900,540883718,1702,1702,1702,1702,0
20241018,185800,540883718,1702,1702,1702,1702,0
20241018,185700,540883718,1702,1702,1702,1702,0
20241018,185600,540883718,1702,1702,1702,1702,0
20241018,185500,540883718,1702,1702,1702,1702,0
20241018,185400,540883718,1702,1702,1702,1702,0
20241018,185300,540883718,1702,1702,1702,1702,0
20241018,185200,540883718,1702,1702,1702,1702,0
20241018,185100,540883718,1702,1702,1702,1702,0
20241018,185000,540883718,1702,1702,1702,1702,11983
20241018,184900,540883718,1702,1702,1702,1702,0
20241018,184800,540883718,1702,1702,1702,1702,0
20241018,184700,540883718,1702,1702,1702,1702,0
20241018,184600,540883718,1702,1702,1702,1702,0
20241018,184500,540883718,1702,1702,1702,1702,0
20241018,184400,540883718,1702,1702,1702,1702,0
20241018,184300,540883718,1702,1702,1702,1702,0
20241018,184200,540883718,1702,1702,1702,1702,0
20241018,184100,540883718,1702,1702,1702,1702,0
20241018,184000,540883718,1702,1702,1702,1702,0
20241018,183900,540883718,1702,1702,1702,1702,0
20241018,183800,540883718,1702,1702,1702,1702,0
20241018,183700,540883718,1702,1702,1702,1702,0
20241018,183600,540883718,1702,1702,1702,1702,0
20241018,183500,540883718,1702,1702,1702,1702,0
20241018,183400,540883718,1702,1702,1702,1702,0
20241018,183300,540883718,1702,1702,1702,1702,0
20241018,183200,540883718,1702,1702,1702,1702,0
20241018,183100,540883718,1702,1702,1702,1702,0
20241018,183000,540883718,1702,1702,1702,1702,0
20241018,182900,540883718,1702,1702,1702,1702,0
20241018,182800,540883718,1702,1702,1702,1702,0
20241018,182700,540883718,1702,1702,1702,1702,0
20241018,182600,540883718,1702,1702,1702,1702,0
20241018,182500,540883718,1702,1702,1702,1702,0
20241018,182400,540883718,1702,1702,1702,1702,0
20241018,182300,540883718,1702,1702,1702,1702,0
20241018,182200,540883718,1702,1702,1702,1702,0
20241018,182100,540883718,1702,1702,1702,1702,0
20241018,182000,540883718,1702,1702,1702,1702,11983
20241018,181900,540883718,1702,1702,1702,1702,0
20241018,181800,540883718,1702,1702,1702,1702,0
20241018,181700,540883718,1702,1702,1702,1702,0
20241018,181600,540883718,1702,1702,1702,1702,0
20241018,181500,540883718,1702,1702,1702,1702,0
20241018,181400,540883718,1702,1702,1702,1702,0
20241018,181300,540883718,1702,1702,1702,1702,0
20241018,181200,540883718,1702,1702,1702,1702,0
20241018,181100,540883718,1702,1702,1702,1702,0
20241018,181000,540883718,1702,1702,1702,1702,0
20241018,180900,540883718,1702,1702,1702,1702,0
20241018,180800,540883718,1702,1702,1702,1702,0
20241018,180700,540883718,1702,1702,1702,1702,0
20241018,180600,540883718,1702,1702,1702,1702,0
20241018,180500,540883718,1702,1702,1702,1702,0
20241018,180400,540883718,1702,1702,1702,1702,0
20241018,180300,540883718,1702,1702,1702,1702,0
20241018,180200,540883718,1702,1702,1702,1702,0
20241018,180100,540883718,1702,1702,1702,1702,0
20241018,180000,540883718,1702,1702,1702,1702,0
20241018,175900,540883718,1702,1702,1702,1702,0
20241018,175800,540883718,1702,1702,1702,1702,0
20241018,175700,540883718,1702,1702,1702,1702,0
20241018,175600,540883718,1702,1702,1702,1702,0
20241018,175500,540883718,1702,1702,1702,1702,0
20241018,175400,540883718,1702,1702,1702,1702,0
20241018,175300,540883718,1702,1702,1702,1702,0
20241018,175200,540883718,1702,1702,1702,1702,0
20241018,175100,540883718,1702,1702,1702,1702,0
20241018,175000,540883718,1702,1702,1702,1702,11983
20241018,174900,540883718,1702,1702,1702,1702,0
20241018,174800,540883718,1702,1702,1702,1702,0
20241018,174700,540883718,1702,1702,1702,1702,0
20241018,174600,540883718,1702,1702,1702,1702,0
20241018,174500,540883718,1702,1702,1702,1702,0
20241018,174400,540883718,1702,1702,1702,1702,0
20241018,174300,540883718,1702,1702,1702,1702,0
20241018,174200,540883718,1702,1702,1702,1702,0
20241018,174100,540883718,1702,1702,1702,1702,0
20241018,174000,540883718,1702,1702,1702,1702,0
20241018,173900,540883718,1702,1702,1702,1702,0
20241018,173800,540883718,1702,1702,1702,1702,0
20241018,173700,540883718,1702,1702,1702,1702,0
20241018,173600,540883718,1702,1702,1702,1702,0
20241018,173500,540883718,1702,1702,1702,1702,0
20241018,173400,540883718,1702,1702,1702,1702,0
20241018,173300,540883718,1702,1702,1702,1702,0
20241018,173200,540883718,1702,1702,1702,1702,0
20241018,173100,540883718,1702,1702,1702,1702,0
20241018,173000,540883718,1702,1702,1702,1702,0
20241018,172900,540883718,1702,1702,1702,1702,0
20241018,172800,540883718,1702,1702,1702,1702,0
20241018,172700,540883718,1702,1702,1702,1702,0
20241018,172600,540883718,1702,1702,1702,1702,0
20241018,172500,540883718,1702,1702,1702,1702,0
20241018,172400,540883718,1702,1702,1702,1702,0
20241018,172300,540883718,1702,1702,1702,1702,0
20241018,172200,540883718,1702,1702,1702,1702,0
20241018,172100,540883718,1702,1702,1702,1702,0
20241018,172000,540883718,1702,1702,1702,1702,11983
20241018,171900,540883718,1702,1702,1702,1702,0
20241018,171800,540883718,1702,1702,1702,1702,0
20241018,171700,540883718,1702,1702,1702,1702,0
20241018,171600,540883718,1702,1702,1702,1702,0
20241018,171500,540883718,1702,1702,1702,1702,0
20241018,171400,540883718,1702,1702,1702,1702,0
20241018,171300,540883718,1702,1702,1702,1702,0
20241018,171200,540883718,1702,1702,1702,1702,0
20241018,171100,540883718,1702,1702,1702,1702,0
20241018,171000,540883718,1702,1702,1702,1702,0
20241018,170900,540883718,1702,1702,1702,1702,0
20241018,170800,540883718,1702,1702,1702,1702,0
20241018,170700,540883718,1702,1702,1702,1702,0
20241018,170600,540883718,1702,1702,1702,1702,0
20241018,170500,540883718,1702,1702,1702,1702,0
20241018,170400,540883718,1702,1702,1702,1702,0
20241018,170300,540883718,1702,1702,1702,1702,0
20241018,170200,540883718,1702,1702,1702,1702,0
20241018,170100,540883718,1702,1702,1702,1702,0
20241018,170000,540883718,1702,1702,1702,1702,0
20241018,165900,540883718,1702,1702,1702,1702,0
20241018,165800,540883718,1702,1702,1702,1702,0
20241018,165700,540883718,1702,1702,1702,1702,0
20241018,165600,540883718,1702,1702,1702,1702,0
20241018,165500,540883718,1702,1702,1702,1702,0
20241018,165400,540883718,1702,1702,1702,1702,0
20241018,165300,540883718,1702,1702,1702,1702,0
20241018,165200,540883718,1702,1702,1702,1702,0
20241018,165100,540883718,1702,1702,1702,1702,0
20241018,165000,540883718,1702,1702,1702,1702,11983
20241018,164900,540883718,1702,1702,1702,1702,0
20241018,164800,540883718,1702,1702,1702,1702,0
20241018,164700,540883718,1702,1702,1702,1702,0
20241018,164600,540883718,1702,1702,1702,1702,0
20241018,164500,540883718,1702,1702,1702,1702,0
20241018,164400,540883718,1702,1702,1702,1702,0
20241018,164300,540883718,1702,1702,1702,1702,0
20241018,164200,540883718,1702,1702,1702,1702,0
20241018,164100,540883718,1702,1702,1702,1702,0
20241018,164000,540883718,1702,1702,1702,1702,0
20241018,163900,540883718,1702,1702,1702,1702,0
20241018,163800,540883718,1702,1702,1702,1702,0
20241018,163700,540883718,1702,1702,1702,1702,0
20241018,163600,540883718,1702,1702,1702,1702,0
20241018,163500,540883718,1702,1702,1702,1702,0
20241018,163400,540883718,1702,1702,1702,1702,0
20241018,163300,540883718,1702,1702,1702,1702,0
20241018,163200,540883718,1702,1702,1702,1702,0
20241018,163100,540883718,1702,1702,1702,1702,0
20241018,163000,540883718,1702,1702,1702,1702,0
20241018,162900,540883718,1702,1702,1702,1702,0
20241018,162800,540883718,1702,1702,1702,1702,0
20241018,162700,540883718,1702,1702,1702,1702,0
20241018,162600,540883718,1702,1702,1702,1702,0
20241018,162500,540883718,1702,1702,1702,1702,0
20241018,162400,540883718,1702,1702,1702,1702,0
20241018,162300,540883718,1702,1702,1702,1702,0
20241018,162200,540883718,1702,1702,1702,1702,0
20241018,162100,540883718,1702,1702,1702,1702,0
20241018,162000,540883718,1702,1702,1702,1702,11983
20241018,161900,540883718,1702,1702,1702,1702,0
20241018,161800,540883718,1702,1702,1702,1702,0
20241018,161700,540883718,1702,1702,1702,1702,0
20241018,161600,540883718,1702,1702,1702,1702,0
20241018,161500,540883718,1702,1702,1702,1702,0
20241018,161400,540883718,1702,1702,1702,1702,0
20241018,161300,540883718,1702,1702,1702,1702,0
20241018,161200,540883718,1702,1702,1702,1702,0
20241018,161100,540883718,1702,1702,1702,1702,0
20241018,161000,540883718,1702,1702,1702,1702,0
20241018,160900,540883718,1702,1702,1702,1702,0
20241018,160800,540883718,1702,1702,1702,1702,0
20241018,160700,540883718,1702,1702,1702,1702,0
20241018,160600,540883718,1702,1702,1702,1702,0
20241018,160500,540883718,1702,1702,1702,1702,0
20241018,160400,540883718,1702,1702,1702,1702,0
20241018,160300,540883718,1702,1702,1702,1702,0
20241018,160200,540883718,1702,1702,1702,1702,0
20241018,160100,540883718,1702,1702,1702,1702,0
20241018,160000,540883718,1702,1702,1702,1702,0
20241018,155900,540883718,1702,1702,1702,1702,0
20241018,155800,540883718,1702,1702,1702,1702,0
20241018,155700,540883718,1702,1702,1702,1702,0
20241018,155600,540883718,1702,1702,1702,1702,0
20241018,155500,540883718,1702,1702,1702,1702,0
20241018,155400,540883718,1702,1702,1702,1702,0
20241018,155300,540883718,1702,1702,1702,1702,0
20241018,155200,540883718,1702,1702,1702,1702,0
20241018,155100,540883718,1702,1702,1702,1702,0
20241018,155000,540883718,1702,1702,1702,1702,11983
20241018,154900,540883718,1702,1702,1702,1702,0
20241018,154800,540883718,1702,1702,1702,1702,0
20241018,154700,540883718,1702,1702,1702,1702,0
20241018,154600,540883718,1702,1702,1702,1702,0
20241018,154500,540883718,1702,1702,1702,1702,0
20241018,154400,540883718,1702,1702,1702,1702,0
20241018,154300,540883718,1702,1702,1702,1702,0
20241018,154200,540883718,1702,1702,1702,1702,0
20241018,154100,540883718,1702,1702,1702,1702,0
20241018,154000,540883718,1702,1702,1702,1702,0
20241018,153900,540883718,1702,1702,1702,1702,0
20241018,153800,540883718,1702,1702,1702,1702,0
20241018,153700,540883718,1702,1702,1702,1702,0
20241018,153600,540883718,1702,1702,1702,1702,0
20241018,153500,540883718,1702,1702,1702,1702,0
20241018,153400,540883718,1702,1702,1702,1702,0
20241018,153300,540883718,1702,1702,1702,1702,0
20241018,153200,540883718,1702,1702,1702,1702,0
20241018,153100,540883718,1702,1702,1702,1702,0
20241018,153000,540883718,1702,1702,1702,1702,11983
20241018,152900,520488652,1700,1700,1700,1700,0
20241018,152800,520488652,1700,1700,1700,1700,0
20241018,152700,520488652,1700,1700,1700,1700,0
20241018,152600,520488652,1700,1700,1700,1700,0
20241018,152500,520488652,1700,1700,1700,1700,0
20241018,152400,520488652,1700,1700,1700,1700,0
20241018,152300,520488652,1700,1700,1700,1700,0
20241018,152200,520488652,1700,1700,1700,1700,0
20241018,152100,520488652,1700,1700,1700,1700,0
20241018,152000,520488652,1700,1700,1700,1700,0
20241018,151900,520488652,1700,1700,1700,1696,613
20241018,151800,519448552,1699,1700,1700,1699,404
20241018,151700,518762112,1700,1700,1700,1698,175
20241018,151600,518464642,1700,1700,1700,1700,11
20241018,151500,518445942,1700,1700,1700,1700,110
20241018,151400,518258942,1696,1696,1697,1696,1343
20241018,151300,515980298,1697,1697,1697,1696,724
20241018,151200,514751870,1699,1699,1699,1699,59
20241018,151100,514651629,1699,1697,1699,1697,206
20241018,151000,514302043,1697,1697,1697,1697,408
20241018,150900,513609667,1697,1696,1697,1696,411
20241018,150800,512912280,1697,1697,1697,1697,557
20241018,150700,511967051,1697,1697,1697,1697,300
20241018,150600,511457951,1697,1697,1697,1697,0
20241018,150500,511457951,1697,1698,1698,1697,320
20241018,150400,510914892,1700,1700,1700,1700,11
20241018,150300,510896192,1700,1700,1700,1700,1
20241018,150200,510894492,1697,1697,1697,1697,0
20241018,150100,510894492,1697,1699,1699,1697,100
20241018,150000,510724745,1700,1700,1700,1700,22
20241018,145900,510687345,1700,1700,1700,1700,2
20241018,145800,510683945,1700,1700,1700,1700,600
20241018,145700,509663945,1700,1700,1700,1696,581
20241018,145600,508677765,1699,1699,1699,1699,7
20241018,145500,508665872,1700,1700,1700,1699,78
20241018,145400,508533347,1699,1699,1699,1699,318
20241018,145300,507993065,1699,1699,1699,1699,2000
20241018,145200,504595065,1697,1697,1697,1697,0
20241018,145100,504595065,1697,1698,1698,1697,300
20241018,145000,504085955,1699,1699,1699,1699,0
20241018,144900,504085955,1699,1700,1700,1699,1166
20241018,144800,502104865,1700,1700,1700,1700,0
20241018,144700,502104865,1700,1700,1700,1700,578
20241018,144600,501122265,1701,1701,1701,1701,47
20241018,144500,501042318,1701,1701,1701,1701,1546
20241018,144400,498412572,1702,1702,1702,1702,10
20241018,144300,498395552,1701,1701,1701,1701,181
20241018,144200,498087671,1702,1703,1703,1702,80
20241018,144100,497951461,1703,1703,1703,1703,10
20241018,144000,497934431,1702,1702,1702,1702,0
20241018,143900,497934431,1702,1702,1702,1702,0
20241018,143800,497934431,1702,1702,1702,1702,0
20241018,143700,497934431,1702,1702,1702,1702,0
20241018,143600,497934431,1702,1702,1702,1702,118
20241018,143500,497733595,1702,1702,1702,1702,272
20241018,143400,497270651,1702,1702,1702,1702,210
20241018,143300,496913231,1704,1704,1704,1704,1
20241018,143200,496911527,1701,1702,1702,1701,922
20241018,143100,495343204,1704,1704,1704,1704,0
20241018,143000,495343204,1704,1704,1704,1704,0
20241018,142900,495343204,1704,1703,1704,1701,158
20241018,142800,495074431,1704,1704,1704,1704,0
20241018,142700,495074431,1704,1704,1704,1704,0
20241018,142600,495074431,1704,1704,1704,1704,1
20241018,142500,495072727,1705,1705,1705,1705,0
20241018,142400,495072727,1705,1705,1705,1705,10
20241018,142300,495055677,1705,1705,1705,1705,0
20241018,142200,495055677,1705,1705,1705,1705,117
20241018,142100,494856192,1705,1705,1705,1705,0
20241018,142000,494856192,1705,1703,1705,1703,5
20241018,141900,494847671,1702,1701,1702,1699,250
20241018,141800,494422521,1701,1701,1701,1701,50
20241018,141700,494337471,1701,1698,1701,1698,149
20241018,141600,494084082,1701,1701,1701,1701,0
20241018,141500,494084082,1701,1701,1701,1701,0
20241018,141400,494084082,1701,1701,1701,1701,49
20241018,141300,494000733,1701,1701,1701,1701,251
20241018,141200,493573782,1701,1701,1701,1701,100
20241018,141100,493403682,1701,1701,1701,1701,0
20241018,141000,493403682,1701,1701,1701,1701,40
20241018,140900,493335642,1701,1701,1701,1701,60
20241018,140800,493233582,1701,1701,1701,1701,0
20241018,140700,493233582,1701,1701,1701,1701,2000
20241018,140600,489831582,1701,1701,1701,1701,0
20241018,140500,489831582,1701,1701,1701,1701,0
20241018,140400,489831582,1701,1701,1701,1701,0
20241018,140300,489831582,1701,1701,1701,1701,0
20241018,140200,489831582,1701,1701,1701,1701,1100
20241018,140100,487960482,1701,1701,1701,1701,3000
20241018,140000,482857482,1701,1701,1701,1701,0
20241018,135900,482857482,1701,1701,1701,1701,100
20241018,135800,482687382,1701,1701,1701,1701,1
20241018,135700,482685681,1700,1700,1700,1700,0
20241018,135600,482685681,1700,1700,1700,1700,0
20241018,135500,482685681,1700,1700,1700,1700,200
20241018,135400,482345681,1700,1700,1700,1700,5
20241018,135300,482337181,1694,1695,1695,1694,4700
20241018,135200,474375376,1700,1700,1700,1700,0
20241018,135100,474375376,1700,1698,1700,1695,1350
20241018,135000,472080978,1699,1699,1699,1699,5
20241018,134900,472072483,1698,1698,1698,1698,45
20241018,134800,471996073,1698,1698,1698,1698,103
20241018,134700,471821179,1694,1694,1694,1694,1
20241018,134600,471819485,1698,1698,1698,1694,253
20241018,134500,471390091,1698,1698,1698,1698,110
20241018,134400,471203311,1694,1698,1698,1694,31133
20241018,134300,418461657,1698,1698,1698,1698,1
20241018,134200,418459959,1698,1697,1698,1697,500
20241018,134100,417611150,1696,1696,1696,1696,271
20241018,134000,417151534,1694,1694,1694,1694,15
20241018,133900,417126124,1694,1694,1694,1694,20
20241018,133800,417092244,1694,1697,1697,1694,26
20241018,133700,417048152,1695,1695,1695,1695,2551
20241018,133600,412724207,1698,1698,1698,1698,0
20241018,133500,412724207,1698,1698,1698,1698,12
20241018,133400,412703831,1693,1693,1693,1693,0
20241018,133300,412703831,1693,1693,1693,1693,96
20241018,133200,412541303,1693,1696,1696,1693,702
20241018,133100,411352812,1693,1693,1693,1693,0
20241018,133000,411352812,1693,1693,1693,1693,153
20241018,132900,411093783,1693,1693,1693,1693,201
20241018,132800,410753490,1693,1694,1694,1693,1475
20241018,132700,408256073,1695,1695,1695,1695,111
20241018,132600,408067928,1695,1695,1695,1695,30
20241018,132500,408017078,1693,1694,1695,1693,1611
20241018,132400,405288459,1695,1697,1697,1694,6625
20241018,132300,394056835,1697,1697,1697,1697,0
20241018,132200,394056835,1697,1697,1697,1697,557
20241018,132100,393111606,1697,1699,1699,1697,2920
20241018,132000,388154452,1701,1701,1701,1701,30
20241018,131900,388103422,1701,1702,1702,1701,93
20241018,131800,387945186,1702,1699,1702,1698,206
20241018,131700,387595360,1698,1698,1698,1698,290
20241018,131600,387102940,1698,1698,1698,1697,730
20241018,131500,385863900,1699,1700,1700,1699,360
20241018,131400,385252240,1700,1700,1700,1700,98
20241018,131300,385085640,1699,1698,1699,1698,176
20241018,131200,384786716,1698,1698,1698,1698,208
20241018,131100,384433532,1698,1698,1698,1698,56
20241018,131000,384338444,1698,1695,1698,1695,3455
20241018,130900,378474568,1695,1697,1697,1695,1048
20241018,130800,376698190,1697,1697,1697,1697,19
20241018,130700,376665947,1698,1695,1698,1695,613
20241018,130600,375626573,1696,1698,1698,1696,7175
20241018,130500,363457771,1696,1696,1696,1696,1644
20241018,130400,360669547,1697,1697,1697,1697,0
20241018,130300,360669547,1697,1697,1697,1697,4716
20241018,130200,352666495,1698,1698,1698,1698,0
20241018,130100,352666495,1698,1698,1698,1698,5
20241018,130000,352658005,1698,1698,1698,1698,509
20241018,125900,351793723,1698,1698,1698,1698,0
20241018,125800,351793723,1698,1699,1699,1698,4929
20241018,125700,343423041,1700,1700,1700,1700,65
20241018,125600,343312541,1700,1700,1700,1700,501
20241018,125500,342460841,1699,1698,1699,1698,186
20241018,125400,342144832,1698,1699,1699,1698,6433
20241018,125300,331216039,1700,1700,1700,1700,6669
20241018,125200,319878739,1701,1702,1702,1701,3358
20241018,125100,314166156,1702,1702,1702,1702,0
20241018,125000,314166156,1702,1702,1702,1702,495
20241018,124900,313323666,1701,1701,1701,1701,0
20241018,124800,313323666,1701,1701,1701,1701,0
20241018,124700,313323666,1701,1703,1703,1701,2000
20241018,124600,309921072,1702,1702,1702,1702,0
20241018,124500,309921072,1702,1702,1702,1702,0
20241018,124400,309921072,1702,1702,1702,1702,0
20241018,124300,309921072,1702,1702,1702,1702,0
20241018,124200,309921072,1702,1702,1702,1702,488
20241018,124100,309090496,1703,1703,1703,1703,405
20241018,124000,308400781,1705,1705,1705,1705,0
20241018,123900,308400781,1705,1705,1705,1705,6
20241018,123800,308390551,1705,1705,1705,1705,0
20241018,123700,308390551,1705,1704,1705,1703,832
20241018,123600,306972815,1705,1705,1705,1705,0
20241018,123500,306972815,1705,1705,1705,1705,0
20241018,123400,306972815,1705,1705,1705,1705,115
20241018,123300,306776740,1704,1704,1704,1704,700
20241018,123200,305583940,1704,1704,1704,1704,0
20241018,123100,305583940,1704,1704,1704,1704,0
20241018,123000,305583940,1704,1704,1705,1704,1223
20241018,122900,303499838,1704,1704,1704,1704,1
20241018,122800,303498134,1704,1704,1704,1704,7
20241018,122700,303486206,1704,1704,1704,1704,100
20241018,122600,303315806,1704,1704,1704,1704,8
20241018,122500,303302174,1704,1704,1704,1704,152
20241018,122400,303043166,1704,1704,1704,1704,98
20241018,122300,302876174,1704,1704,1704,1704,2
20241018,122200,302872766,1704,1704,1704,1704,1
20241018,122100,302871062,1704,1704,1704,1704,0
20241018,122000,302871062,1704,1704,1704,1704,0
20241018,121900,302871062,1704,1704,1704,1704,0
20241018,121800,302871062,1704,1702,1704,1702,4910
20241018,121700,294506605,1702,1701,1702,1701,124
20241018,121600,294295680,1701,1702,1702,1701,235
20241018,121500,293895725,1702,1702,1702,1702,0
20241018,121400,293895725,1702,1702,1702,1701,146
20241018,121300,293647328,1702,1702,1702,1701,7264
20241018,121200,281287679,1702,1704,1704,1702,45
20241018,121100,281211049,1704,1703,1704,1703,345
20241018,121000,280623214,1703,1703,1703,1703,1
20241018,120900,280621511,1703,1703,1703,1703,39
20241018,120800,280555094,1703,1704,1704,1703,6042
20241018,120700,270265526,1704,1704,1704,1704,15
20241018,120600,270239966,1704,1704,1704,1704,21
20241018,120500,270204182,1704,1706,1706,1704,6470
20241018,120400,259174787,1706,1707,1707,1706,2700
20241018,120300,254568382,1707,1707,1707,1707,0
20241018,120200,254568382,1707,1707,1707,1707,20
20241018,120100,254534242,1709,1709,1709,1709,0
20241018,120000,254534242,1709,1709,1709,1709,0
20241018,115900,254534242,1709,1709,1709,1709,0
20241018,115800,254534242,1709,1709,1709,1709,0
20241018,115700,254534242,1709,1709,1709,1709,0
20241018,115600,254534242,1709,1709,1709,1709,0
20241018,115500,254534242,1709,1709,1709,1709,0
20241018,115400,254534242,1709,1709,1709,1709,0
20241018,115300,254534242,1709,1709,1709,1709,0
20241018,115200,254534242,1709,1709,1709,1709,0
20241018,115100,254534242,1709,1709,1709,1709,0
20241018,115000,254534242,1709,1709,1709,1709,38
20241018,114900,254469300,1706,1706,1706,1706,0
20241018,114800,254469300,1706,1707,1707,1706,371
20241018,114700,253836334,1709,1709,1709,1709,20
20241018,114600,253802154,1709,1709,1709,1709,0
20241018,114500,253802154,1709,1709,1709,1709,0
20241018,114400,253802154,1709,1709,1709,1709,180
20241018,114300,253494534,1706,1706,1706,1706,7
20241018,114200,253482592,1706,1706,1706,1706,112
20241018,114100,253291520,1706,1706,1706,1706,0
20241018,114000,253291520,1706,1706,1706,1706,0
20241018,113900,253291520,1706,1706,1706,1706,150
20241018,113800,253035620,1706,1706,1706,1706,0
20241018,113700,253035620,1706,1706,1706,1706,3
20241018,113600,253030502,1706,1706,1706,1706,0
20241018,113500,253030502,1706,1706,1706,1706,844
20241018,113400,251590638,1706,1706,1706,1706,0
20241018,113300,251590638,1706,1706,1706,1706,0
20241018,113200,251590638,1706,1706,1706,1706,179
20241018,113100,251285264,1706,1706,1706,1706,364
20241018,113000,250664280,1704,1706,1706,1704,5
20241018,112900,250655754,1706,1706,1706,1706,0
20241018,112800,250655754,1706,1706,1706,1706,0
20241018,112700,250655754,1706,1706,1706,1706,0
20241018,112600,250655754,1706,1706,1706,1706,58
20241018,112500,250556806,1704,1703,1704,1703,2061
20241018,112400,247046562,1703,1703,1703,1703,100
20241018,112300,246876262,1703,1703,1703,1703,150
20241018,112200,246620812,1704,1704,1704,1704,0
20241018,112100,246620812,1704,1704,1704,1704,150
20241018,112000,246365212,1704,1704,1704,1704,2300
20241018,111900,242446012,1704,1704,1704,1704,502
20241018,111800,241590604,1705,1706,1706,1705,10943
20241018,111700,222932625,1706,1705,1706,1705,1058
20241018,111600,221128677,1706,1705,1706,1705,717
20241018,111500,219905882,1705,1705,1705,1705,300
20241018,111400,219394382,1705,1705,1705,1705,62
20241018,111300,219288672,1706,1706,1706,1706,1331
20241018,111200,217017986,1707,1707,1707,1707,0
20241018,111100,217017986,1707,1707,1707,1707,10
20241018,111000,217000916,1705,1705,1705,1705,0
20241018,110900,217000916,1705,1705,1705,1705,0
20241018,110800,217000916,1705,1705,1705,1705,0
20241018,110700,217000916,1705,1706,1706,1705,2886
20241018,110600,212080186,1706,1706,1706,1706,0
20241018,110500,212080186,1706,1706,1706,1706,0
20241018,110400,212080186,1706,1706,1706,1706,173
20241018,110300,211785048,1706,1706,1706,1706,0
20241018,110200,211785048,1706,1706,1706,1706,0
20241018,110100,211785048,1706,1706,1706,1706,0
20241018,110000,211785048,1706,1706,1706,1706,1202
20241018,105900,209734436,1706,1706,1706,1706,0
20241018,105800,209734436,1706,1706,1706,1706,0
20241018,105700,209734436,1706,1707,1707,1706,2000
20241018,105600,206322429,1707,1707,1707,1707,100
20241018,105500,206151729,1707,1707,1707,1707,582
20241018,105400,205158255,1706,1706,1706,1706,300
20241018,105300,204646455,1707,1707,1707,1706,1218
20241018,105200,202568399,1707,1707,1707,1707,18
20241018,105100,202537673,1707,1707,1707,1706,1885
20241018,105000,199320511,1708,1708,1708,1708,0
20241018,104900,199320511,1708,1708,1708,1708,120
20241018,104800,199115551,1708,1708,1708,1708,6
20241018,104700,199105303,1706,1706,1706,1706,500
20241018,104600,198252303,1706,1708,1708,1706,758
20241018,104500,196957953,1709,1709,1709,1709,555
20241018,104400,196009458,1711,1711,1711,1711,0
20241018,104300,196009458,1711,1711,1711,1711,33
20241018,104200,195952995,1713,1709,1713,1709,36
20241018,104100,195891383,1710,1710,1710,1710,0
20241018,104000,195891383,1710,1713,1713,1710,43
20241018,103900,195817799,1706,1706,1706,1706,0
20241018,103800,195817799,1706,1706,1706,1706,887
20241018,103700,194304577,1706,1706,1706,1706,2000
20241018,103600,190892577,1705,1705,1705,1705,9
20241018,103500,190877232,1705,1706,1706,1705,1198
20241018,103400,188834529,1706,1706,1706,1706,0
20241018,103300,188834529,1706,1706,1706,1706,200
20241018,103200,188493329,1706,1709,1709,1706,6711
20241018,103100,177042042,1709,1709,1709,1709,1
20241018,103000,177040333,1718,1718,1718,1718,30
20241018,102900,176988793,1707,1711,1711,1707,1800
20241018,102800,173912060,1708,1710,1710,1708,633
20241018,102700,172830527,1713,1713,1713,1713,0
20241018,102600,172830527,1713,1713,1713,1713,1000
20241018,102500,171117527,1713,1718,1718,1713,1171
20241018,102400,169106604,1719,1719,1719,1719,13
20241018,102300,169084257,1719,1713,1719,1713,169
20241018,102200,168794018,1713,1709,1715,1709,695
20241018,102100,167605881,1715,1715,1715,1709,90
20241018,102000,167452002,1718,1718,1718,1718,0
20241018,101900,167452002,1718,1718,1718,1718,2
20241018,101800,167448566,1717,1717,1717,1717,0
20241018,101700,167448566,1717,1717,1717,1717,0
20241018,101600,167448566,1717,1717,1717,1717,1
20241018,101500,167446849,1707,1708,1708,1707,340
20241018,101400,166866269,1707,1707,1707,1707,1
20241018,101300,166864562,1707,1715,1715,1707,1253
20241018,101200,164725611,1715,1715,1715,1715,8
20241018,101100,164711891,1707,1707,1707,1706,2565
20241018,101000,160335601,1707,1712,1712,1706,10196
20241018,100900,142899764,1715,1713,1715,1712,1742
20241018,100800,139916257,1713,1713,1713,1713,111
20241018,100700,139726114,1713,1713,1713,1713,200
20241018,100600,139383514,1712,1713,1713,1712,550
20241018,100500,138441884,1713,1713,1713,1713,551
20241018,100400,137498021,1712,1713,1715,1712,2573
20241018,100300,133090791,1713,1714,1714,1713,550
20241018,100200,132148141,1713,1716,1716,1713,3240
20241018,100100,126592134,1716,1716,1716,1716,2000
20241018,100000,123160134,1716,1716,1716,1716,0
20241018,095900,123160134,1716,1716,1716,1716,0
20241018,095800,123160134,1716,1717,1717,1716,1067
20241018,095700,121328163,1717,1720,1720,1717,3251
20241018,095600,115741642,1720,1720,1720,1720,347
20241018,095500,115144802,1720,1722,1722,1720,674
20241018,095400,113985502,1722,1722,1722,1722,548
20241018,095300,113041846,1722,1722,1722,1722,0
20241018,095200,113041846,1722,1722,1722,1722,0
20241018,095100,113041846,1722,1722,1722,1722,0
20241018,095000,113041846,1722,1720,1722,1720,754
20241018,094900,111743482,1720,1720,1720,1720,148
20241018,094800,111488922,1720,1720,1720,1720,1000
20241018,094700,109768922,1720,1721,1721,1720,1704
20241018,094600,106836462,1722,1722,1722,1722,1700
20241018,094500,103909062,1727,1727,1727,1727,129
20241018,094400,103686279,1727,1725,1727,1725,457
20241018,094300,102897744,1725,1724,1725,1724,11
20241018,094200,102878770,1725,1718,1725,1718,16
20241018,094100,102851183,1718,1718,1718,1718,0
20241018,094000,102851183,1718,1718,1718,1718,3
20241018,093900,102846029,1718,1718,1718,1718,0
20241018,093800,102846029,1718,1718,1718,1718,26
20241018,093700,102801361,1718,1718,1718,1718,0
20241018,093600,102801361,1718,1718,1718,1718,199
20241018,093500,102459479,1718,1718,1718,1718,775
20241018,093400,101128029,1715,1715,1715,1715,0
20241018,093300,101128029,1715,1717,1717,1715,405
20241018,093200,100433332,1717,1717,1717,1717,20
20241018,093100,100398992,1717,1717,1717,1717,0
20241018,093000,100398992,1717,1717,1717,1717,3
20241018,092900,100393841,1711,1717,1718,1711,3657
20241018,092800,94132001,1715,1717,1717,1715,315
20241018,092700,93591300,1715,1714,1715,1714,1219
20241018,092600,91500784,1713,1718,1718,1713,10076
20241018,092500,74214156,1718,1718,1718,1718,10
20241018,092400,74196976,1727,1718,1727,1717,2120
20241018,092300,70556734,1727,1727,1727,1727,0
20241018,092200,70556734,1727,1717,1727,1717,3
20241018,092100,70551573,1717,1717,1717,1717,2168
20241018,092000,66829117,1727,1724,1727,1718,2957
20241018,091900,61743855,1726,1726,1726,1726,0
20241018,091800,61743855,1726,1727,1727,1726,3229
20241018,091700,56170551,1727,1728,1734,1727,3946
20241018,091600,49353709,1734,1735,1739,1734,397
20241018,091500,48664659,1736,1741,1742,1736,2476
20241018,091400,44357238,1742,1735,1742,1734,5462
20241018,091300,34866897,1733,1732,1735,1732,2899
20241018,091200,29844611,1731,1725,1731,1725,2601
20241018,091100,25349373,1723,1717,1723,1715,8885
20241018,091000,10081098,1717,1722,1722,1717,2
20241018,090900,10077659,1717,1718,1718,1717,472
20241018,090800,9267223,1722,1722,1722,1722,149
20241018,090700,9010645,1723,1723,1723,1723,0
20241018,090600,9010645,1723,1723,1723,1723,1
20241018,090500,9008922,1715,1720,1725,1715,1246
20241018,090400,6867999,1721,1720,1726,1720,106
20241018,090300,6685573,1720,1722,1722,1720,748
20241018,090200,5398723,1726,1726,1726,1726,51
20241018,090100,5310697,1727,1727,1727,1727,28
20241018,090000,5262341,1727,1725,1727,1718,3051