stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,214500,329076633,1367,1367,1367,1367,19573
20241004,214400,329076633,1367,1367,1367,1367,0
20241004,214300,329076633,1367,1367,1367,1367,0
20241004,214200,329076633,1367,1367,1367,1367,0
20241004,214100,329076633,1367,1367,1367,1367,0
20241004,214000,329076633,1367,1367,1367,1367,0
20241004,213900,329076633,1367,1367,1367,1367,0
20241004,213800,329076633,1367,1367,1367,1367,0
20241004,213700,329076633,1367,1367,1367,1367,0
20241004,213600,329076633,1367,1367,1367,1367,0
20241004,213500,329076633,1367,1367,1367,1367,0
20241004,213400,329076633,1367,1367,1367,1367,0
20241004,213300,329076633,1367,1367,1367,1367,0
20241004,213200,329076633,1367,1367,1367,1367,0
20241004,213100,329076633,1367,1367,1367,1367,0
20241004,213000,329076633,1367,1367,1367,1367,0
20241004,212900,329076633,1367,1367,1367,1367,0
20241004,212800,329076633,1367,1367,1367,1367,0
20241004,212700,329076633,1367,1367,1367,1367,0
20241004,212600,329076633,1367,1367,1367,1367,0
20241004,212500,329076633,1367,1367,1367,1367,0
20241004,212400,329076633,1367,1367,1367,1367,0
20241004,212300,329076633,1367,1367,1367,1367,0
20241004,212200,329076633,1367,1367,1367,1367,0
20241004,212100,329076633,1367,1367,1367,1367,0
20241004,212000,329076633,1367,1367,1367,1367,0
20241004,211900,329076633,1367,1367,1367,1367,0
20241004,211800,329076633,1367,1367,1367,1367,0
20241004,211700,329076633,1367,1367,1367,1367,0
20241004,211600,329076633,1367,1367,1367,1367,0
20241004,211500,329076633,1367,1367,1367,1367,19573
20241004,211400,329076633,1367,1367,1367,1367,0
20241004,211300,329076633,1367,1367,1367,1367,0
20241004,211200,329076633,1367,1367,1367,1367,0
20241004,211100,329076633,1367,1367,1367,1367,0
20241004,211000,329076633,1367,1367,1367,1367,0
20241004,210900,329076633,1367,1367,1367,1367,0
20241004,210800,329076633,1367,1367,1367,1367,0
20241004,210700,329076633,1367,1367,1367,1367,0
20241004,210600,329076633,1367,1367,1367,1367,0
20241004,210500,329076633,1367,1367,1367,1367,0
20241004,210400,329076633,1367,1367,1367,1367,0
20241004,210300,329076633,1367,1367,1367,1367,0
20241004,210200,329076633,1367,1367,1367,1367,0
20241004,210100,329076633,1367,1367,1367,1367,0
20241004,210000,329076633,1367,1367,1367,1367,0
20241004,205900,329076633,1367,1367,1367,1367,0
20241004,205800,329076633,1367,1367,1367,1367,0
20241004,205700,329076633,1367,1367,1367,1367,0
20241004,205600,329076633,1367,1367,1367,1367,0
20241004,205500,329076633,1367,1367,1367,1367,0
20241004,205400,329076633,1367,1367,1367,1367,0
20241004,205300,329076633,1367,1367,1367,1367,0
20241004,205200,329076633,1367,1367,1367,1367,0
20241004,205100,329076633,1367,1367,1367,1367,0
20241004,205000,329076633,1367,1367,1367,1367,0
20241004,204900,329076633,1367,1367,1367,1367,0
20241004,204800,329076633,1367,1367,1367,1367,0
20241004,204700,329076633,1367,1367,1367,1367,0
20241004,204600,329076633,1367,1367,1367,1367,0
20241004,204500,329076633,1367,1367,1367,1367,19573
20241004,204400,329076633,1367,1367,1367,1367,0
20241004,204300,329076633,1367,1367,1367,1367,0
20241004,204200,329076633,1367,1367,1367,1367,0
20241004,204100,329076633,1367,1367,1367,1367,0
20241004,204000,329076633,1367,1367,1367,1367,0
20241004,203900,329076633,1367,1367,1367,1367,0
20241004,203800,329076633,1367,1367,1367,1367,0
20241004,203700,329076633,1367,1367,1367,1367,0
20241004,203600,329076633,1367,1367,1367,1367,0
20241004,203500,329076633,1367,1367,1367,1367,0
20241004,203400,329076633,1367,1367,1367,1367,0
20241004,203300,329076633,1367,1367,1367,1367,0
20241004,203200,329076633,1367,1367,1367,1367,0
20241004,203100,329076633,1367,1367,1367,1367,0
20241004,203000,329076633,1367,1367,1367,1367,0
20241004,202900,329076633,1367,1367,1367,1367,0
20241004,202800,329076633,1367,1367,1367,1367,0
20241004,202700,329076633,1367,1367,1367,1367,0
20241004,202600,329076633,1367,1367,1367,1367,0
20241004,202500,329076633,1367,1367,1367,1367,0
20241004,202400,329076633,1367,1367,1367,1367,0
20241004,202300,329076633,1367,1367,1367,1367,0
20241004,202200,329076633,1367,1367,1367,1367,0
20241004,202100,329076633,1367,1367,1367,1367,0
20241004,202000,329076633,1367,1367,1367,1367,0
20241004,201900,329076633,1367,1367,1367,1367,0
20241004,201800,329076633,1367,1367,1367,1367,0
20241004,201700,329076633,1367,1367,1367,1367,0
20241004,201600,329076633,1367,1367,1367,1367,0
20241004,201500,329076633,1367,1367,1367,1367,19573
20241004,201400,329076633,1367,1367,1367,1367,0
20241004,201300,329076633,1367,1367,1367,1367,0
20241004,201200,329076633,1367,1367,1367,1367,0
20241004,201100,329076633,1367,1367,1367,1367,0
20241004,201000,329076633,1367,1367,1367,1367,0
20241004,200900,329076633,1367,1367,1367,1367,0
20241004,200800,329076633,1367,1367,1367,1367,0
20241004,200700,329076633,1367,1367,1367,1367,0
20241004,200600,329076633,1367,1367,1367,1367,0
20241004,200500,329076633,1367,1367,1367,1367,0
20241004,200400,329076633,1367,1367,1367,1367,0
20241004,200300,329076633,1367,1367,1367,1367,0
20241004,200200,329076633,1367,1367,1367,1367,0
20241004,200100,329076633,1367,1367,1367,1367,0
20241004,200000,329076633,1367,1367,1367,1367,0
20241004,195900,329076633,1367,1367,1367,1367,0
20241004,195800,329076633,1367,1367,1367,1367,0
20241004,195700,329076633,1367,1367,1367,1367,0
20241004,195600,329076633,1367,1367,1367,1367,0
20241004,195500,329076633,1367,1367,1367,1367,0
20241004,195400,329076633,1367,1367,1367,1367,0
20241004,195300,329076633,1367,1367,1367,1367,0
20241004,195200,329076633,1367,1367,1367,1367,0
20241004,195100,329076633,1367,1367,1367,1367,0
20241004,195000,329076633,1367,1367,1367,1367,0
20241004,194900,329076633,1367,1367,1367,1367,0
20241004,194800,329076633,1367,1367,1367,1367,0
20241004,194700,329076633,1367,1367,1367,1367,0
20241004,194600,329076633,1367,1367,1367,1367,0
20241004,194500,329076633,1367,1367,1367,1367,19573
20241004,194400,329076633,1367,1367,1367,1367,0
20241004,194300,329076633,1367,1367,1367,1367,0
20241004,194200,329076633,1367,1367,1367,1367,0
20241004,194100,329076633,1367,1367,1367,1367,0
20241004,194000,329076633,1367,1367,1367,1367,0
20241004,193900,329076633,1367,1367,1367,1367,0
20241004,193800,329076633,1367,1367,1367,1367,0
20241004,193700,329076633,1367,1367,1367,1367,0
20241004,193600,329076633,1367,1367,1367,1367,0
20241004,193500,329076633,1367,1367,1367,1367,0
20241004,193400,329076633,1367,1367,1367,1367,0
20241004,193300,329076633,1367,1367,1367,1367,0
20241004,193200,329076633,1367,1367,1367,1367,0
20241004,193100,329076633,1367,1367,1367,1367,0
20241004,193000,329076633,1367,1367,1367,1367,0
20241004,192900,329076633,1367,1367,1367,1367,0
20241004,192800,329076633,1367,1367,1367,1367,0
20241004,192700,329076633,1367,1367,1367,1367,0
20241004,192600,329076633,1367,1367,1367,1367,0
20241004,192500,329076633,1367,1367,1367,1367,0
20241004,192400,329076633,1367,1367,1367,1367,0
20241004,192300,329076633,1367,1367,1367,1367,0
20241004,192200,329076633,1367,1367,1367,1367,0
20241004,192100,329076633,1367,1367,1367,1367,0
20241004,192000,329076633,1367,1367,1367,1367,0
20241004,191900,329076633,1367,1367,1367,1367,0
20241004,191800,329076633,1367,1367,1367,1367,0
20241004,191700,329076633,1367,1367,1367,1367,0
20241004,191600,329076633,1367,1367,1367,1367,0
20241004,191500,329076633,1367,1367,1367,1367,19573
20241004,191400,329076633,1367,1367,1367,1367,0
20241004,191300,329076633,1367,1367,1367,1367,0
20241004,191200,329076633,1367,1367,1367,1367,0
20241004,191100,329076633,1367,1367,1367,1367,0
20241004,191000,329076633,1367,1367,1367,1367,0
20241004,190900,329076633,1367,1367,1367,1367,0
20241004,190800,329076633,1367,1367,1367,1367,0
20241004,190700,329076633,1367,1367,1367,1367,0
20241004,190600,329076633,1367,1367,1367,1367,0
20241004,190500,329076633,1367,1367,1367,1367,0
20241004,190400,329076633,1367,1367,1367,1367,0
20241004,190300,329076633,1367,1367,1367,1367,0
20241004,190200,329076633,1367,1367,1367,1367,0
20241004,190100,329076633,1367,1367,1367,1367,0
20241004,190000,329076633,1367,1367,1367,1367,0
20241004,185900,329076633,1367,1367,1367,1367,0
20241004,185800,329076633,1367,1367,1367,1367,0
20241004,185700,329076633,1367,1367,1367,1367,0
20241004,185600,329076633,1367,1367,1367,1367,0
20241004,185500,329076633,1367,1367,1367,1367,0
20241004,185400,329076633,1367,1367,1367,1367,0
20241004,185300,329076633,1367,1367,1367,1367,0
20241004,185200,329076633,1367,1367,1367,1367,0
20241004,185100,329076633,1367,1367,1367,1367,0
20241004,185000,329076633,1367,1367,1367,1367,0
20241004,184900,329076633,1367,1367,1367,1367,0
20241004,184800,329076633,1367,1367,1367,1367,0
20241004,184700,329076633,1367,1367,1367,1367,0
20241004,184600,329076633,1367,1367,1367,1367,0
20241004,184500,329076633,1367,1367,1367,1367,19573
20241004,184400,329076633,1367,1367,1367,1367,0
20241004,184300,329076633,1367,1367,1367,1367,0
20241004,184200,329076633,1367,1367,1367,1367,0
20241004,184100,329076633,1367,1367,1367,1367,0
20241004,184000,329076633,1367,1367,1367,1367,0
20241004,183900,329076633,1367,1367,1367,1367,0
20241004,183800,329076633,1367,1367,1367,1367,0
20241004,183700,329076633,1367,1367,1367,1367,0
20241004,183600,329076633,1367,1367,1367,1367,0
20241004,183500,329076633,1367,1367,1367,1367,0
20241004,183400,329076633,1367,1367,1367,1367,0
20241004,183300,329076633,1367,1367,1367,1367,0
20241004,183200,329076633,1367,1367,1367,1367,0
20241004,183100,329076633,1367,1367,1367,1367,0
20241004,183000,329076633,1367,1367,1367,1367,0
20241004,182900,329076633,1367,1367,1367,1367,0
20241004,182800,329076633,1367,1367,1367,1367,0
20241004,182700,329076633,1367,1367,1367,1367,0
20241004,182600,329076633,1367,1367,1367,1367,0
20241004,182500,329076633,1367,1367,1367,1367,0
20241004,182400,329076633,1367,1367,1367,1367,0
20241004,182300,329076633,1367,1367,1367,1367,0
20241004,182200,329076633,1367,1367,1367,1367,0
20241004,182100,329076633,1367,1367,1367,1367,0
20241004,182000,329076633,1367,1367,1367,1367,0
20241004,181900,329076633,1367,1367,1367,1367,0
20241004,181800,329076633,1367,1367,1367,1367,0
20241004,181700,329076633,1367,1367,1367,1367,0
20241004,181600,329076633,1367,1367,1367,1367,0
20241004,181500,329076633,1367,1367,1367,1367,19573
20241004,181400,329076633,1367,1367,1367,1367,0
20241004,181300,329076633,1367,1367,1367,1367,0
20241004,181200,329076633,1367,1367,1367,1367,0
20241004,181100,329076633,1367,1367,1367,1367,0
20241004,181000,329076633,1367,1367,1367,1367,0
20241004,180900,329076633,1367,1367,1367,1367,0
20241004,180800,329076633,1367,1367,1367,1367,0
20241004,180700,329076633,1367,1367,1367,1367,0
20241004,180600,329076633,1367,1367,1367,1367,0
20241004,180500,329076633,1367,1367,1367,1367,0
20241004,180400,329076633,1367,1367,1367,1367,0
20241004,180300,329076633,1367,1367,1367,1367,0
20241004,180200,329076633,1367,1367,1367,1367,0
20241004,180100,329076633,1367,1367,1367,1367,0
20241004,180000,329076633,1367,1367,1367,1367,0
20241004,175900,329076633,1367,1367,1367,1367,0
20241004,175800,329076633,1367,1367,1367,1367,0
20241004,175700,329076633,1367,1367,1367,1367,0
20241004,175600,329076633,1367,1367,1367,1367,0
20241004,175500,329076633,1367,1367,1367,1367,0
20241004,175400,329076633,1367,1367,1367,1367,0
20241004,175300,329076633,1367,1367,1367,1367,0
20241004,175200,329076633,1367,1367,1367,1367,0
20241004,175100,329076633,1367,1367,1367,1367,0
20241004,175000,329076633,1367,1367,1367,1367,0
20241004,174900,329076633,1367,1367,1367,1367,0
20241004,174800,329076633,1367,1367,1367,1367,0
20241004,174700,329076633,1367,1367,1367,1367,0
20241004,174600,329076633,1367,1367,1367,1367,0
20241004,174500,329076633,1367,1367,1367,1367,19573
20241004,174400,329076633,1367,1367,1367,1367,0
20241004,174300,329076633,1367,1367,1367,1367,0
20241004,174200,329076633,1367,1367,1367,1367,0
20241004,174100,329076633,1367,1367,1367,1367,0
20241004,174000,329076633,1367,1367,1367,1367,0
20241004,173900,329076633,1367,1367,1367,1367,0
20241004,173800,329076633,1367,1367,1367,1367,0
20241004,173700,329076633,1367,1367,1367,1367,0
20241004,173600,329076633,1367,1367,1367,1367,0
20241004,173500,329076633,1367,1367,1367,1367,0
20241004,173400,329076633,1367,1367,1367,1367,0
20241004,173300,329076633,1367,1367,1367,1367,0
20241004,173200,329076633,1367,1367,1367,1367,0
20241004,173100,329076633,1367,1367,1367,1367,0
20241004,173000,329076633,1367,1367,1367,1367,0
20241004,172900,329076633,1367,1367,1367,1367,0
20241004,172800,329076633,1367,1367,1367,1367,0
20241004,172700,329076633,1367,1367,1367,1367,0
20241004,172600,329076633,1367,1367,1367,1367,0
20241004,172500,329076633,1367,1367,1367,1367,0
20241004,172400,329076633,1367,1367,1367,1367,0
20241004,172300,329076633,1367,1367,1367,1367,0
20241004,172200,329076633,1367,1367,1367,1367,0
20241004,172100,329076633,1367,1367,1367,1367,0
20241004,172000,329076633,1367,1367,1367,1367,0
20241004,171900,329076633,1367,1367,1367,1367,0
20241004,171800,329076633,1367,1367,1367,1367,0
20241004,171700,329076633,1367,1367,1367,1367,0
20241004,171600,329076633,1367,1367,1367,1367,0
20241004,171500,329076633,1367,1367,1367,1367,19573
20241004,171400,329076633,1367,1367,1367,1367,0
20241004,171300,329076633,1367,1367,1367,1367,0
20241004,171200,329076633,1367,1367,1367,1367,0
20241004,171100,329076633,1367,1367,1367,1367,0
20241004,171000,329076633,1367,1367,1367,1367,0
20241004,170900,329076633,1367,1367,1367,1367,0
20241004,170800,329076633,1367,1367,1367,1367,0
20241004,170700,329076633,1367,1367,1367,1367,0
20241004,170600,329076633,1367,1367,1367,1367,0
20241004,170500,329076633,1367,1367,1367,1367,0
20241004,170400,329076633,1367,1367,1367,1367,0
20241004,170300,329076633,1367,1367,1367,1367,0
20241004,170200,329076633,1367,1367,1367,1367,0
20241004,170100,329076633,1367,1367,1367,1367,0
20241004,170000,329076633,1367,1367,1367,1367,0
20241004,165900,329076633,1367,1367,1367,1367,0
20241004,165800,329076633,1367,1367,1367,1367,0
20241004,165700,329076633,1367,1367,1367,1367,0
20241004,165600,329076633,1367,1367,1367,1367,0
20241004,165500,329076633,1367,1367,1367,1367,0
20241004,165400,329076633,1367,1367,1367,1367,0
20241004,165300,329076633,1367,1367,1367,1367,0
20241004,165200,329076633,1367,1367,1367,1367,0
20241004,165100,329076633,1367,1367,1367,1367,0
20241004,165000,329076633,1367,1367,1367,1367,0
20241004,164900,329076633,1367,1367,1367,1367,0
20241004,164800,329076633,1367,1367,1367,1367,0
20241004,164700,329076633,1367,1367,1367,1367,0
20241004,164600,329076633,1367,1367,1367,1367,0
20241004,164500,329076633,1367,1367,1367,1367,19573
20241004,164400,329076633,1367,1367,1367,1367,0
20241004,164300,329076633,1367,1367,1367,1367,0
20241004,164200,329076633,1367,1367,1367,1367,0
20241004,164100,329076633,1367,1367,1367,1367,0
20241004,164000,329076633,1367,1367,1367,1367,0
20241004,163900,329076633,1367,1367,1367,1367,0
20241004,163800,329076633,1367,1367,1367,1367,0
20241004,163700,329076633,1367,1367,1367,1367,0
20241004,163600,329076633,1367,1367,1367,1367,0
20241004,163500,329076633,1367,1367,1367,1367,0
20241004,163400,329076633,1367,1367,1367,1367,0
20241004,163300,329076633,1367,1367,1367,1367,0
20241004,163200,329076633,1367,1367,1367,1367,0
20241004,163100,329076633,1367,1367,1367,1367,0
20241004,163000,329076633,1367,1367,1367,1367,0
20241004,162900,329076633,1367,1367,1367,1367,0
20241004,162800,329076633,1367,1367,1367,1367,0
20241004,162700,329076633,1367,1367,1367,1367,0
20241004,162600,329076633,1367,1367,1367,1367,0
20241004,162500,329076633,1367,1367,1367,1367,0
20241004,162400,329076633,1367,1367,1367,1367,0
20241004,162300,329076633,1367,1367,1367,1367,0
20241004,162200,329076633,1367,1367,1367,1367,0
20241004,162100,329076633,1367,1367,1367,1367,0
20241004,162000,329076633,1367,1367,1367,1367,0
20241004,161900,329076633,1367,1367,1367,1367,0
20241004,161800,329076633,1367,1367,1367,1367,0
20241004,161700,329076633,1367,1367,1367,1367,0
20241004,161600,329076633,1367,1367,1367,1367,0
20241004,161500,329076633,1367,1367,1367,1367,19573
20241004,161400,329076633,1367,1367,1367,1367,0
20241004,161300,329076633,1367,1367,1367,1367,0
20241004,161200,329076633,1367,1367,1367,1367,0
20241004,161100,329076633,1367,1367,1367,1367,0
20241004,161000,329076633,1367,1367,1367,1367,0
20241004,160900,329076633,1367,1367,1367,1367,0
20241004,160800,329076633,1367,1367,1367,1367,0
20241004,160700,329076633,1367,1367,1367,1367,0
20241004,160600,329076633,1367,1367,1367,1367,0
20241004,160500,329076633,1367,1367,1367,1367,0
20241004,160400,329076633,1367,1367,1367,1367,0
20241004,160300,329076633,1367,1367,1367,1367,0
20241004,160200,329076633,1367,1367,1367,1367,0
20241004,160100,329076633,1367,1367,1367,1367,0
20241004,160000,329076633,1367,1367,1367,1367,0
20241004,155900,329076633,1367,1367,1367,1367,0
20241004,155800,329076633,1367,1367,1367,1367,0
20241004,155700,329076633,1367,1367,1367,1367,0
20241004,155600,329076633,1367,1367,1367,1367,0
20241004,155500,329076633,1367,1367,1367,1367,0
20241004,155400,329076633,1367,1367,1367,1367,0
20241004,155300,329076633,1367,1367,1367,1367,0
20241004,155200,329076633,1367,1367,1367,1367,0
20241004,155100,329076633,1367,1367,1367,1367,0
20241004,155000,329076633,1367,1367,1367,1367,0
20241004,154900,329076633,1367,1367,1367,1367,0
20241004,154800,329076633,1367,1367,1367,1367,0
20241004,154700,329076633,1367,1367,1367,1367,0
20241004,154600,329076633,1367,1367,1367,1367,0
20241004,154500,329076633,1367,1367,1367,1367,19573
20241004,154400,329076633,1367,1367,1367,1367,0
20241004,154300,329076633,1367,1367,1367,1367,0
20241004,154200,329076633,1367,1367,1367,1367,0
20241004,154100,329076633,1367,1367,1367,1367,0
20241004,154000,329076633,1367,1367,1367,1367,0
20241004,153900,329076633,1367,1367,1367,1367,0
20241004,153800,329076633,1367,1367,1367,1367,0
20241004,153700,329076633,1367,1367,1367,1367,0
20241004,153600,329076633,1367,1367,1367,1367,0
20241004,153500,329076633,1367,1367,1367,1367,0
20241004,153400,329076633,1367,1367,1367,1367,0
20241004,153300,329076633,1367,1367,1367,1367,0
20241004,153200,329076633,1367,1367,1367,1367,0
20241004,153100,329076633,1367,1367,1367,1367,0
20241004,153000,329076633,1367,1367,1367,1367,19573
20241004,152900,302320342,1368,1368,1368,1368,0
20241004,152800,302320342,1368,1368,1368,1368,0
20241004,152700,302320342,1368,1368,1368,1368,0
20241004,152600,302320342,1368,1368,1368,1368,0
20241004,152500,302320342,1368,1368,1368,1368,0
20241004,152400,302320342,1368,1368,1368,1368,0
20241004,152300,302320342,1368,1368,1368,1368,0
20241004,152200,302320342,1368,1368,1368,1368,0
20241004,152100,302320342,1368,1368,1368,1368,0
20241004,152000,302320342,1368,1368,1368,1368,0
20241004,151900,302320342,1368,1370,1370,1368,2006
20241004,151800,299576127,1370,1367,1370,1367,8005
20241004,151700,288615277,1370,1370,1370,1370,0
20241004,151600,288615277,1370,1367,1370,1367,6012
20241004,151500,280384873,1370,1370,1370,1370,0
20241004,151400,280384873,1370,1367,1370,1367,5011
20241004,151300,273522262,1367,1367,1367,1367,11
20241004,151200,273507225,1368,1367,1368,1367,328
20241004,151100,273058749,1367,1368,1368,1367,274
20241004,151000,272683938,1369,1369,1369,1369,0
20241004,150900,272683938,1369,1369,1369,1369,94
20241004,150800,272555252,1369,1369,1369,1369,25
20241004,150700,272521027,1368,1368,1368,1368,326
20241004,150600,272075059,1368,1370,1370,1368,79
20241004,150500,271966909,1370,1369,1370,1369,2
20241004,150400,271964170,1369,1369,1370,1369,44
20241004,150300,271903926,1370,1370,1370,1370,1
20241004,150200,271902556,1370,1370,1370,1370,104
20241004,150100,271760076,1370,1370,1370,1370,1
20241004,150000,271758706,1369,1369,1369,1369,41
20241004,145900,271702577,1370,1368,1370,1368,8
20241004,145800,271691622,1370,1368,1370,1368,748
20241004,145700,270666871,1366,1367,1367,1366,21440
20241004,145600,241369826,1367,1368,1368,1367,11
20241004,145500,241354783,1368,1368,1368,1368,0
20241004,145400,241354783,1368,1368,1368,1368,0
20241004,145300,241354783,1368,1368,1368,1368,4
20241004,145200,241349311,1368,1368,1368,1368,1
20241004,145100,241347943,1368,1368,1368,1368,1
20241004,145000,241346575,1368,1369,1369,1368,38
20241004,144900,241294590,1369,1370,1370,1368,11
20241004,144800,241279523,1366,1370,1370,1366,20170
20241004,144700,213719088,1369,1369,1369,1369,10
20241004,144600,213705398,1368,1368,1368,1368,0
20241004,144500,213705398,1368,1368,1368,1368,0
20241004,144400,213705398,1368,1368,1368,1368,0
20241004,144300,213705398,1368,1368,1368,1368,0
20241004,144200,213705398,1368,1368,1368,1368,3
20241004,144100,213701294,1368,1368,1368,1368,0
20241004,144000,213701294,1368,1368,1368,1368,44
20241004,143900,213641102,1368,1369,1369,1368,1000
20241004,143800,212272995,1369,1369,1369,1369,2
20241004,143700,212270257,1370,1370,1370,1370,0
20241004,143600,212270257,1370,1370,1370,1370,9
20241004,143500,212257927,1369,1369,1369,1369,6
20241004,143400,212249713,1370,1370,1370,1370,102
20241004,143300,212109973,1370,1370,1370,1370,7
20241004,143200,212100383,1370,1370,1370,1370,0
20241004,143100,212100383,1370,1370,1370,1370,81
20241004,143000,211989413,1370,1370,1370,1370,0
20241004,142900,211989413,1370,1370,1370,1370,58
20241004,142800,211909953,1370,1370,1370,1370,19
20241004,142700,211883923,1370,1370,1370,1370,46
20241004,142600,211820903,1370,1370,1370,1370,0
20241004,142500,211820903,1370,1370,1370,1370,50
20241004,142400,211752403,1370,1370,1370,1370,403
20241004,142300,211200293,1370,1370,1370,1370,0
20241004,142200,211200293,1370,1370,1370,1370,2
20241004,142100,211197553,1370,1370,1370,1370,4
20241004,142000,211192073,1370,1370,1370,1370,0
20241004,141900,211192073,1370,1371,1371,1370,2979
20241004,141800,207110828,1371,1371,1371,1371,2
20241004,141700,207108086,1371,1371,1371,1371,1
20241004,141600,207106715,1373,1373,1373,1373,0
20241004,141500,207106715,1373,1373,1373,1373,100
20241004,141400,206969415,1372,1372,1372,1372,52
20241004,141300,206898071,1372,1372,1372,1372,0
20241004,141200,206898071,1372,1372,1372,1372,117
20241004,141100,206737547,1372,1372,1372,1372,0
20241004,141000,206737547,1372,1372,1372,1372,0
20241004,140900,206737547,1372,1372,1372,1372,18
20241004,140800,206712851,1372,1372,1373,1372,5106
20241004,140700,199707077,1372,1372,1372,1372,52
20241004,140600,199635733,1372,1372,1372,1372,0
20241004,140500,199635733,1372,1369,1372,1369,11039
20241004,140400,184509106,1369,1368,1369,1368,1000
20241004,140300,183141091,1368,1368,1368,1368,0
20241004,140200,183141091,1368,1368,1368,1368,3
20241004,140100,183136987,1368,1368,1368,1368,0
20241004,140000,183136987,1368,1368,1368,1368,5
20241004,135900,183130147,1368,1368,1368,1368,51
20241004,135800,183060379,1368,1368,1368,1368,43
20241004,135700,183001555,1368,1368,1368,1368,26
20241004,135600,182965987,1368,1368,1368,1368,12
20241004,135500,182949571,1368,1368,1368,1368,0
20241004,135400,182949571,1368,1368,1368,1368,2
20241004,135300,182946835,1368,1368,1368,1368,67
20241004,135200,182855179,1368,1368,1368,1368,9
20241004,135100,182842867,1367,1368,1368,1367,230
20241004,135000,182528230,1368,1368,1368,1368,1
20241004,134900,182526862,1368,1368,1368,1368,0
20241004,134800,182526862,1368,1368,1368,1368,0
20241004,134700,182526862,1368,1368,1368,1368,1
20241004,134600,182525494,1368,1368,1368,1368,104
20241004,134500,182383222,1369,1369,1369,1369,1
20241004,134400,182381853,1369,1369,1369,1369,510
20241004,134300,181683663,1369,1369,1369,1369,0
20241004,134200,181683663,1369,1369,1369,1369,0
20241004,134100,181683663,1369,1369,1369,1369,1
20241004,134000,181682294,1369,1370,1370,1369,1051
20241004,133900,180242475,1370,1370,1370,1370,5
20241004,133800,180235625,1370,1370,1370,1370,16
20241004,133700,180213705,1369,1369,1369,1369,132
20241004,133600,180032997,1369,1369,1369,1369,0
20241004,133500,180032997,1369,1369,1369,1369,100
20241004,133400,179896097,1369,1369,1369,1369,0
20241004,133300,179896097,1369,1369,1369,1369,0
20241004,133200,179896097,1369,1369,1369,1369,53
20241004,133100,179823540,1369,1369,1369,1369,3
20241004,133000,179819433,1369,1369,1369,1369,0
20241004,132900,179819433,1369,1369,1369,1369,0
20241004,132800,179819433,1369,1369,1369,1369,0
20241004,132700,179819433,1369,1369,1369,1369,5
20241004,132600,179812588,1367,1367,1367,1367,0
20241004,132500,179812588,1367,1368,1368,1367,101
20241004,132400,179674520,1367,1367,1367,1367,0
20241004,132300,179674520,1367,1368,1368,1367,481
20241004,132200,179016983,1368,1368,1368,1368,3794
20241004,132100,173826791,1368,1368,1368,1368,0
20241004,132000,173826791,1368,1368,1368,1368,0
20241004,131900,173826791,1368,1368,1368,1368,0
20241004,131800,173826791,1368,1368,1368,1368,2
20241004,131700,173824055,1368,1368,1368,1368,1
20241004,131600,173822687,1367,1366,1367,1366,1701
20241004,131500,171498221,1366,1366,1366,1366,5199
20241004,131400,164396387,1367,1367,1367,1367,0
20241004,131300,164396387,1367,1368,1368,1367,1680
20241004,131200,162099822,1368,1368,1368,1368,0
20241004,131100,162099822,1368,1368,1368,1368,4
20241004,131000,162094350,1368,1368,1368,1368,0
20241004,130900,162094350,1368,1368,1368,1368,24
20241004,130800,162061518,1367,1368,1368,1367,2
20241004,130700,162058783,1367,1368,1368,1367,1002
20241004,130600,160689047,1368,1368,1368,1368,3
20241004,130500,160684943,1368,1368,1368,1368,0
20241004,130400,160684943,1368,1368,1368,1368,0
20241004,130300,160684943,1368,1368,1368,1368,1
20241004,130200,160683575,1368,1368,1368,1368,1
20241004,130100,160682207,1368,1367,1368,1367,32
20241004,130000,160638461,1367,1367,1367,1367,0
20241004,125900,160638461,1367,1368,1368,1367,151
20241004,125800,160432030,1368,1368,1368,1368,0
20241004,125700,160432030,1368,1369,1369,1368,140
20241004,125600,160240509,1369,1369,1369,1369,21
20241004,125500,160211760,1368,1368,1368,1368,1
20241004,125400,160210392,1369,1368,1369,1368,233
20241004,125300,159891443,1368,1368,1368,1368,0
20241004,125200,159891443,1368,1368,1368,1368,50
20241004,125100,159823043,1369,1369,1369,1369,2
20241004,125000,159820305,1369,1367,1369,1367,52
20241004,124900,159749217,1367,1367,1367,1367,0
20241004,124800,159749217,1367,1367,1367,1367,500
20241004,124700,159065717,1369,1369,1369,1369,0
20241004,124600,159065717,1369,1369,1369,1369,0
20241004,124500,159065717,1369,1369,1369,1369,1
20241004,124400,159064348,1368,1368,1368,1368,115
20241004,124300,158907028,1368,1368,1368,1368,0
20241004,124200,158907028,1368,1368,1368,1368,54
20241004,124100,158833156,1368,1368,1368,1368,5
20241004,124000,158826316,1368,1368,1368,1368,1011
20241004,123900,157443268,1369,1369,1369,1369,2
20241004,123800,157440530,1368,1368,1368,1368,350
20241004,123700,156961730,1368,1368,1368,1368,0
20241004,123600,156961730,1368,1368,1368,1368,0
20241004,123500,156961730,1368,1368,1368,1368,11
20241004,123400,156946682,1367,1367,1367,1367,12
20241004,123300,156930278,1368,1368,1368,1368,0
20241004,123200,156930278,1368,1368,1368,1368,0
20241004,123100,156930278,1368,1368,1368,1368,120
20241004,123000,156766118,1370,1370,1370,1370,47
20241004,122900,156701728,1370,1370,1370,1370,5
20241004,122800,156694878,1370,1370,1370,1370,0
20241004,122700,156694878,1370,1370,1370,1370,0
20241004,122600,156694878,1370,1370,1370,1370,0
20241004,122500,156694878,1370,1370,1370,1370,0
20241004,122400,156694878,1370,1370,1370,1370,303
20241004,122300,156279768,1370,1370,1370,1370,0
20241004,122200,156279768,1370,1370,1370,1370,0
20241004,122100,156279768,1370,1370,1370,1370,1
20241004,122000,156278398,1369,1370,1370,1367,596
20241004,121900,155463459,1370,1370,1370,1370,50
20241004,121800,155394959,1370,1369,1370,1369,6
20241004,121700,155386744,1369,1369,1369,1369,3
20241004,121600,155382637,1368,1368,1368,1368,0
20241004,121500,155382637,1368,1368,1368,1368,0
20241004,121400,155382637,1368,1368,1368,1368,290
20241004,121300,154985917,1368,1368,1368,1368,3000
20241004,121200,150881917,1367,1367,1367,1367,0
20241004,121100,150881917,1367,1367,1367,1367,0
20241004,121000,150881917,1367,1367,1367,1367,0
20241004,120900,150881917,1367,1367,1367,1367,499
20241004,120800,150199784,1367,1367,1367,1367,0
20241004,120700,150199784,1367,1367,1367,1367,0
20241004,120600,150199784,1367,1367,1367,1367,0
20241004,120500,150199784,1367,1367,1367,1367,5
20241004,120400,150192949,1366,1366,1366,1366,0
20241004,120300,150192949,1366,1366,1366,1366,11
20241004,120200,150177923,1365,1369,1369,1365,5417
20241004,120100,142774951,1370,1370,1370,1370,0
20241004,120000,142774951,1370,1370,1370,1370,10
20241004,115900,142761251,1370,1370,1370,1370,0
20241004,115800,142761251,1370,1370,1370,1370,148
20241004,115700,142558491,1373,1373,1373,1373,0
20241004,115600,142558491,1373,1373,1373,1373,33
20241004,115500,142513182,1373,1373,1373,1373,0
20241004,115400,142513182,1373,1373,1373,1373,0
20241004,115300,142513182,1373,1373,1373,1373,17
20241004,115200,142489841,1373,1373,1373,1373,57
20241004,115100,142411580,1373,1373,1373,1373,174
20241004,115000,142172678,1367,1371,1371,1367,240
20241004,114900,141843961,1372,1372,1372,1372,1000
20241004,114800,140471961,1372,1372,1372,1372,1010
20241004,114700,139086241,1372,1367,1372,1367,12
20241004,114600,139069787,1367,1367,1367,1367,310
20241004,114500,138646017,1373,1373,1373,1373,0
20241004,114400,138646017,1373,1373,1373,1373,0
20241004,114300,138646017,1373,1373,1373,1373,0
20241004,114200,138646017,1373,1373,1373,1373,0
20241004,114100,138646017,1373,1373,1373,1373,0
20241004,114000,138646017,1373,1373,1373,1373,0
20241004,113900,138646017,1373,1373,1373,1373,21
20241004,113800,138617184,1365,1365,1365,1365,0
20241004,113700,138617184,1365,1365,1365,1365,0
20241004,113600,138617184,1365,1365,1365,1365,0
20241004,113500,138617184,1365,1372,1372,1365,3720
20241004,113400,133537700,1372,1372,1372,1372,1210
20241004,113300,131877580,1372,1372,1372,1372,5
20241004,113200,131870720,1372,1372,1372,1372,0
20241004,113100,131870720,1372,1369,1372,1369,3
20241004,113000,131866607,1368,1368,1368,1368,0
20241004,112900,131866607,1368,1367,1368,1367,677
20241004,112800,130941145,1367,1367,1367,1365,8532
20241004,112700,119289349,1368,1368,1368,1368,0
20241004,112600,119289349,1368,1368,1368,1368,1075
20241004,112500,117818749,1368,1368,1368,1368,0
20241004,112400,117818749,1368,1368,1368,1368,3
20241004,112300,117814645,1368,1368,1368,1368,6
20241004,112200,117806437,1368,1368,1368,1368,13
20241004,112100,117788653,1368,1368,1368,1368,0
20241004,112000,117788653,1368,1368,1368,1368,3
20241004,111900,117784549,1367,1367,1367,1367,0
20241004,111800,117784549,1367,1368,1368,1367,20
20241004,111700,117757207,1367,1369,1370,1367,4466
20241004,111600,111648376,1369,1369,1369,1369,5
20241004,111500,111641531,1370,1371,1371,1370,534
20241004,111400,110909550,1371,1371,1371,1371,0
20241004,111300,110909550,1371,1371,1371,1371,100
20241004,111200,110772450,1370,1370,1370,1370,0
20241004,111100,110772450,1370,1373,1373,1370,92
20241004,111000,110646319,1373,1373,1373,1373,0
20241004,110900,110646319,1373,1373,1373,1373,0
20241004,110800,110646319,1373,1373,1373,1373,0
20241004,110700,110646319,1373,1373,1373,1373,641
20241004,110600,109766226,1373,1373,1373,1373,16
20241004,110500,109744258,1369,1369,1369,1369,0
20241004,110400,109744258,1369,1370,1370,1369,698
20241004,110300,108788247,1369,1369,1369,1369,89
20241004,110200,108666406,1370,1370,1370,1370,211
20241004,110100,108377336,1373,1373,1373,1373,99
20241004,110000,108241409,1373,1373,1373,1373,0
20241004,105900,108241409,1373,1373,1373,1373,0
20241004,105800,108241409,1373,1373,1373,1373,40
20241004,105700,108186489,1373,1373,1373,1373,5
20241004,105600,108179624,1369,1369,1369,1369,0
20241004,105500,108179624,1369,1369,1369,1369,798
20241004,105400,107087162,1373,1371,1373,1371,2020
20241004,105300,104315563,1369,1369,1369,1369,10
20241004,105200,104301873,1369,1369,1369,1369,0
20241004,105100,104301873,1369,1369,1369,1369,61
20241004,105000,104218364,1370,1370,1370,1370,2
20241004,104900,104215624,1369,1369,1369,1369,2
20241004,104800,104212886,1369,1369,1369,1369,0
20241004,104700,104212886,1369,1369,1369,1369,600
20241004,104600,103391486,1370,1371,1371,1370,4
20241004,104500,103386004,1372,1372,1372,1372,0
20241004,104400,103386004,1372,1372,1372,1372,1
20241004,104300,103384632,1371,1371,1371,1371,0
20241004,104200,103384632,1371,1371,1371,1371,13
20241004,104100,103366809,1371,1371,1371,1371,0
20241004,104000,103366809,1371,1371,1371,1371,0
20241004,103900,103366809,1371,1370,1371,1369,102
20241004,103800,103227155,1371,1371,1371,1371,1
20241004,103700,103225784,1371,1371,1371,1371,6
20241004,103600,103217558,1372,1372,1372,1372,65
20241004,103500,103128378,1372,1372,1372,1372,21
20241004,103400,103099566,1372,1372,1372,1372,1
20241004,103300,103098194,1369,1371,1371,1369,13
20241004,103200,103080394,1371,1371,1371,1371,1
20241004,103100,103079023,1372,1372,1372,1372,0
20241004,103000,103079023,1372,1372,1372,1372,1
20241004,102900,103077651,1369,1369,1369,1369,5
20241004,102800,103070806,1369,1369,1369,1369,898
20241004,102700,101841444,1370,1370,1370,1370,6
20241004,102600,101833224,1370,1370,1370,1370,94
20241004,102500,101704444,1371,1371,1371,1371,11
20241004,102400,101689363,1372,1373,1373,1372,2
20241004,102300,101686618,1370,1370,1370,1370,30
20241004,102200,101645518,1369,1373,1373,1369,2201
20241004,102100,98632337,1372,1374,1374,1372,4
20241004,102000,98626843,1374,1374,1374,1374,2
20241004,101900,98624095,1374,1369,1374,1369,318
20241004,101800,98188744,1368,1368,1368,1368,620
20241004,101700,97340584,1368,1368,1368,1368,0
20241004,101600,97340584,1368,1368,1368,1368,11
20241004,101500,97325536,1367,1367,1367,1367,378
20241004,101400,96808810,1367,1368,1368,1367,68
20241004,101300,96715853,1368,1368,1368,1368,0
20241004,101200,96715853,1368,1368,1368,1368,1
20241004,101100,96714485,1367,1367,1367,1367,0
20241004,101000,96714485,1367,1367,1367,1367,51
20241004,100900,96644768,1367,1367,1367,1367,0
20241004,100800,96644768,1367,1367,1367,1367,13
20241004,100700,96626997,1367,1367,1367,1367,5
20241004,100600,96620162,1367,1367,1368,1367,37
20241004,100500,96569581,1368,1368,1368,1368,500
20241004,100400,95885581,1368,1368,1368,1368,23
20241004,100300,95854117,1368,1367,1368,1365,1854
20241004,100200,93322859,1368,1368,1368,1368,109
20241004,100100,93173747,1368,1368,1368,1368,2
20241004,100000,93171011,1368,1368,1368,1368,3
20241004,095900,93166907,1368,1368,1368,1368,20
20241004,095800,93139547,1367,1367,1367,1367,4
20241004,095700,93134079,1367,1368,1368,1367,12
20241004,095600,93117664,1368,1368,1368,1368,957
20241004,095500,91808488,1369,1369,1369,1369,3
20241004,095400,91804381,1369,1369,1369,1369,0
20241004,095300,91804381,1369,1369,1369,1369,1
20241004,095200,91803012,1366,1366,1366,1366,663
20241004,095100,90897354,1366,1366,1366,1366,1
20241004,095000,90895988,1365,1365,1365,1364,8797
20241004,094900,78889416,1365,1365,1365,1365,108
20241004,094800,78741996,1365,1365,1365,1365,3207
20241004,094700,74364441,1365,1365,1365,1365,136
20241004,094600,74178801,1365,1364,1365,1364,1024
20241004,094500,72781044,1365,1365,1365,1365,2698
20241004,094400,69098274,1365,1365,1365,1364,39
20241004,094300,69045048,1365,1365,1365,1365,363
20241004,094200,68549553,1365,1365,1365,1365,1
20241004,094100,68548188,1364,1366,1366,1364,70
20241004,094000,68452643,1366,1365,1366,1365,79
20241004,093900,68344758,1365,1366,1366,1365,2
20241004,093800,68342027,1366,1366,1366,1366,10
20241004,093700,68328367,1365,1366,1366,1365,2
20241004,093600,68325636,1366,1364,1366,1364,2330
20241004,093500,65147514,1364,1363,1364,1363,3748
20241004,093400,60038987,1362,1362,1362,1362,109
20241004,093300,59890529,1362,1363,1363,1362,139
20241004,093200,59701183,1363,1363,1363,1362,25
20241004,093100,59667110,1363,1363,1363,1363,21
20241004,093000,59638487,1363,1362,1363,1362,32
20241004,092900,59594891,1361,1360,1361,1360,6645
20241004,092800,50556046,1360,1361,1361,1360,601
20241004,092700,49738560,1360,1360,1361,1360,675
20241004,092600,48820185,1361,1362,1362,1361,864
20241004,092500,47644279,1362,1362,1362,1362,56
20241004,092400,47568007,1362,1361,1362,1361,2115
20241004,092300,44687443,1361,1363,1363,1361,1307
20241004,092200,42906887,1363,1364,1364,1363,184
20241004,092100,42656084,1364,1363,1364,1363,41
20241004,092000,42600181,1364,1366,1366,1362,824
20241004,091900,41477082,1366,1366,1366,1366,24
20241004,091800,41444298,1368,1368,1368,1367,8475
20241004,091700,29858918,1369,1369,1369,1367,2882
20241004,091600,25919056,1369,1370,1370,1368,114
20241004,091500,25763085,1370,1375,1375,1370,13462
20241004,091400,7304005,1376,1376,1376,1376,80
20241004,091300,7193925,1376,1375,1376,1375,9
20241004,091200,7181547,1375,1372,1375,1372,3
20241004,091100,7177425,1375,1372,1375,1372,2628
20241004,091000,3571803,1372,1375,1375,1372,241
20241004,090900,3240544,1374,1375,1375,1373,697
20241004,090800,2283520,1375,1376,1376,1374,35
20241004,090700,2235384,1376,1376,1376,1376,27
20241004,090600,2198232,1377,1377,1377,1376,24
20241004,090500,2165186,1376,1376,1376,1376,2
20241004,090400,2162434,1376,1377,1377,1376,3
20241004,090300,2158305,1377,1377,1377,1377,10
20241004,090200,2144535,1377,1380,1380,1377,99
20241004,090100,2007961,1380,1382,1382,1380,191
20241004,090000,1744203,1381,1381,1381,1381,1263