stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,213400,213062202,1268,1268,1268,1268,12393
20241104,213300,213062202,1268,1268,1268,1268,0
20241104,213200,213062202,1268,1268,1268,1268,0
20241104,213100,213062202,1268,1268,1268,1268,0
20241104,213000,213062202,1268,1268,1268,1268,0
20241104,212900,213062202,1268,1268,1268,1268,0
20241104,212800,213062202,1268,1268,1268,1268,0
20241104,212700,213062202,1268,1268,1268,1268,0
20241104,212600,213062202,1268,1268,1268,1268,0
20241104,212500,213062202,1268,1268,1268,1268,0
20241104,212400,213062202,1268,1268,1268,1268,0
20241104,212300,213062202,1268,1268,1268,1268,0
20241104,212200,213062202,1268,1268,1268,1268,0
20241104,212100,213062202,1268,1268,1268,1268,0
20241104,212000,213062202,1268,1268,1268,1268,0
20241104,211900,213062202,1268,1268,1268,1268,0
20241104,211800,213062202,1268,1268,1268,1268,0
20241104,211700,213062202,1268,1268,1268,1268,0
20241104,211600,213062202,1268,1268,1268,1268,0
20241104,211500,213062202,1268,1268,1268,1268,0
20241104,211400,213062202,1268,1268,1268,1268,0
20241104,211300,213062202,1268,1268,1268,1268,0
20241104,211200,213062202,1268,1268,1268,1268,0
20241104,211100,213062202,1268,1268,1268,1268,0
20241104,211000,213062202,1268,1268,1268,1268,0
20241104,210900,213062202,1268,1268,1268,1268,0
20241104,210800,213062202,1268,1268,1268,1268,0
20241104,210700,213062202,1268,1268,1268,1268,0
20241104,210600,213062202,1268,1268,1268,1268,0
20241104,210500,213062202,1268,1268,1268,1268,0
20241104,210400,213062202,1268,1268,1268,1268,12393
20241104,210300,213062202,1268,1268,1268,1268,0
20241104,210200,213062202,1268,1268,1268,1268,0
20241104,210100,213062202,1268,1268,1268,1268,0
20241104,210000,213062202,1268,1268,1268,1268,0
20241104,205900,213062202,1268,1268,1268,1268,0
20241104,205800,213062202,1268,1268,1268,1268,0
20241104,205700,213062202,1268,1268,1268,1268,0
20241104,205600,213062202,1268,1268,1268,1268,0
20241104,205500,213062202,1268,1268,1268,1268,0
20241104,205400,213062202,1268,1268,1268,1268,0
20241104,205300,213062202,1268,1268,1268,1268,0
20241104,205200,213062202,1268,1268,1268,1268,0
20241104,205100,213062202,1268,1268,1268,1268,0
20241104,205000,213062202,1268,1268,1268,1268,0
20241104,204900,213062202,1268,1268,1268,1268,0
20241104,204800,213062202,1268,1268,1268,1268,0
20241104,204700,213062202,1268,1268,1268,1268,0
20241104,204600,213062202,1268,1268,1268,1268,0
20241104,204500,213062202,1268,1268,1268,1268,0
20241104,204400,213062202,1268,1268,1268,1268,0
20241104,204300,213062202,1268,1268,1268,1268,0
20241104,204200,213062202,1268,1268,1268,1268,0
20241104,204100,213062202,1268,1268,1268,1268,0
20241104,204000,213062202,1268,1268,1268,1268,0
20241104,203900,213062202,1268,1268,1268,1268,0
20241104,203800,213062202,1268,1268,1268,1268,0
20241104,203700,213062202,1268,1268,1268,1268,0
20241104,203600,213062202,1268,1268,1268,1268,0
20241104,203500,213062202,1268,1268,1268,1268,0
20241104,203400,213062202,1268,1268,1268,1268,12393
20241104,203300,213062202,1268,1268,1268,1268,0
20241104,203200,213062202,1268,1268,1268,1268,0
20241104,203100,213062202,1268,1268,1268,1268,0
20241104,203000,213062202,1268,1268,1268,1268,0
20241104,202900,213062202,1268,1268,1268,1268,0
20241104,202800,213062202,1268,1268,1268,1268,0
20241104,202700,213062202,1268,1268,1268,1268,0
20241104,202600,213062202,1268,1268,1268,1268,0
20241104,202500,213062202,1268,1268,1268,1268,0
20241104,202400,213062202,1268,1268,1268,1268,0
20241104,202300,213062202,1268,1268,1268,1268,0
20241104,202200,213062202,1268,1268,1268,1268,0
20241104,202100,213062202,1268,1268,1268,1268,0
20241104,202000,213062202,1268,1268,1268,1268,0
20241104,201900,213062202,1268,1268,1268,1268,0
20241104,201800,213062202,1268,1268,1268,1268,0
20241104,201700,213062202,1268,1268,1268,1268,0
20241104,201600,213062202,1268,1268,1268,1268,0
20241104,201500,213062202,1268,1268,1268,1268,0
20241104,201400,213062202,1268,1268,1268,1268,0
20241104,201300,213062202,1268,1268,1268,1268,0
20241104,201200,213062202,1268,1268,1268,1268,0
20241104,201100,213062202,1268,1268,1268,1268,0
20241104,201000,213062202,1268,1268,1268,1268,0
20241104,200900,213062202,1268,1268,1268,1268,0
20241104,200800,213062202,1268,1268,1268,1268,0
20241104,200700,213062202,1268,1268,1268,1268,0
20241104,200600,213062202,1268,1268,1268,1268,0
20241104,200500,213062202,1268,1268,1268,1268,0
20241104,200400,213062202,1268,1268,1268,1268,12393
20241104,200300,213062202,1268,1268,1268,1268,0
20241104,200200,213062202,1268,1268,1268,1268,0
20241104,200100,213062202,1268,1268,1268,1268,0
20241104,200000,213062202,1268,1268,1268,1268,0
20241104,195900,213062202,1268,1268,1268,1268,0
20241104,195800,213062202,1268,1268,1268,1268,0
20241104,195700,213062202,1268,1268,1268,1268,0
20241104,195600,213062202,1268,1268,1268,1268,0
20241104,195500,213062202,1268,1268,1268,1268,0
20241104,195400,213062202,1268,1268,1268,1268,0
20241104,195300,213062202,1268,1268,1268,1268,0
20241104,195200,213062202,1268,1268,1268,1268,0
20241104,195100,213062202,1268,1268,1268,1268,0
20241104,195000,213062202,1268,1268,1268,1268,0
20241104,194900,213062202,1268,1268,1268,1268,0
20241104,194800,213062202,1268,1268,1268,1268,0
20241104,194700,213062202,1268,1268,1268,1268,0
20241104,194600,213062202,1268,1268,1268,1268,0
20241104,194500,213062202,1268,1268,1268,1268,0
20241104,194400,213062202,1268,1268,1268,1268,0
20241104,194300,213062202,1268,1268,1268,1268,0
20241104,194200,213062202,1268,1268,1268,1268,0
20241104,194100,213062202,1268,1268,1268,1268,0
20241104,194000,213062202,1268,1268,1268,1268,0
20241104,193900,213062202,1268,1268,1268,1268,0
20241104,193800,213062202,1268,1268,1268,1268,0
20241104,193700,213062202,1268,1268,1268,1268,0
20241104,193600,213062202,1268,1268,1268,1268,0
20241104,193500,213062202,1268,1268,1268,1268,0
20241104,193400,213062202,1268,1268,1268,1268,12393
20241104,193300,213062202,1268,1268,1268,1268,0
20241104,193200,213062202,1268,1268,1268,1268,0
20241104,193100,213062202,1268,1268,1268,1268,0
20241104,193000,213062202,1268,1268,1268,1268,0
20241104,192900,213062202,1268,1268,1268,1268,0
20241104,192800,213062202,1268,1268,1268,1268,0
20241104,192700,213062202,1268,1268,1268,1268,0
20241104,192600,213062202,1268,1268,1268,1268,0
20241104,192500,213062202,1268,1268,1268,1268,0
20241104,192400,213062202,1268,1268,1268,1268,0
20241104,192300,213062202,1268,1268,1268,1268,0
20241104,192200,213062202,1268,1268,1268,1268,0
20241104,192100,213062202,1268,1268,1268,1268,0
20241104,192000,213062202,1268,1268,1268,1268,0
20241104,191900,213062202,1268,1268,1268,1268,0
20241104,191800,213062202,1268,1268,1268,1268,0
20241104,191700,213062202,1268,1268,1268,1268,0
20241104,191600,213062202,1268,1268,1268,1268,0
20241104,191500,213062202,1268,1268,1268,1268,0
20241104,191400,213062202,1268,1268,1268,1268,0
20241104,191300,213062202,1268,1268,1268,1268,0
20241104,191200,213062202,1268,1268,1268,1268,0
20241104,191100,213062202,1268,1268,1268,1268,0
20241104,191000,213062202,1268,1268,1268,1268,0
20241104,190900,213062202,1268,1268,1268,1268,0
20241104,190800,213062202,1268,1268,1268,1268,0
20241104,190700,213062202,1268,1268,1268,1268,0
20241104,190600,213062202,1268,1268,1268,1268,0
20241104,190500,213062202,1268,1268,1268,1268,0
20241104,190400,213062202,1268,1268,1268,1268,12393
20241104,190300,213062202,1268,1268,1268,1268,0
20241104,190200,213062202,1268,1268,1268,1268,0
20241104,190100,213062202,1268,1268,1268,1268,0
20241104,190000,213062202,1268,1268,1268,1268,0
20241104,185900,213062202,1268,1268,1268,1268,0
20241104,185800,213062202,1268,1268,1268,1268,0
20241104,185700,213062202,1268,1268,1268,1268,0
20241104,185600,213062202,1268,1268,1268,1268,0
20241104,185500,213062202,1268,1268,1268,1268,0
20241104,185400,213062202,1268,1268,1268,1268,0
20241104,185300,213062202,1268,1268,1268,1268,0
20241104,185200,213062202,1268,1268,1268,1268,0
20241104,185100,213062202,1268,1268,1268,1268,0
20241104,185000,213062202,1268,1268,1268,1268,0
20241104,184900,213062202,1268,1268,1268,1268,0
20241104,184800,213062202,1268,1268,1268,1268,0
20241104,184700,213062202,1268,1268,1268,1268,0
20241104,184600,213062202,1268,1268,1268,1268,0
20241104,184500,213062202,1268,1268,1268,1268,0
20241104,184400,213062202,1268,1268,1268,1268,0
20241104,184300,213062202,1268,1268,1268,1268,0
20241104,184200,213062202,1268,1268,1268,1268,0
20241104,184100,213062202,1268,1268,1268,1268,0
20241104,184000,213062202,1268,1268,1268,1268,0
20241104,183900,213062202,1268,1268,1268,1268,0
20241104,183800,213062202,1268,1268,1268,1268,0
20241104,183700,213062202,1268,1268,1268,1268,0
20241104,183600,213062202,1268,1268,1268,1268,0
20241104,183500,213062202,1268,1268,1268,1268,0
20241104,183400,213062202,1268,1268,1268,1268,12393
20241104,183300,213062202,1268,1268,1268,1268,0
20241104,183200,213062202,1268,1268,1268,1268,0
20241104,183100,213062202,1268,1268,1268,1268,0
20241104,183000,213062202,1268,1268,1268,1268,0
20241104,182900,213062202,1268,1268,1268,1268,0
20241104,182800,213062202,1268,1268,1268,1268,0
20241104,182700,213062202,1268,1268,1268,1268,0
20241104,182600,213062202,1268,1268,1268,1268,0
20241104,182500,213062202,1268,1268,1268,1268,0
20241104,182400,213062202,1268,1268,1268,1268,0
20241104,182300,213062202,1268,1268,1268,1268,0
20241104,182200,213062202,1268,1268,1268,1268,0
20241104,182100,213062202,1268,1268,1268,1268,0
20241104,182000,213062202,1268,1268,1268,1268,0
20241104,181900,213062202,1268,1268,1268,1268,0
20241104,181800,213062202,1268,1268,1268,1268,0
20241104,181700,213062202,1268,1268,1268,1268,0
20241104,181600,213062202,1268,1268,1268,1268,0
20241104,181500,213062202,1268,1268,1268,1268,0
20241104,181400,213062202,1268,1268,1268,1268,0
20241104,181300,213062202,1268,1268,1268,1268,0
20241104,181200,213062202,1268,1268,1268,1268,0
20241104,181100,213062202,1268,1268,1268,1268,0
20241104,181000,213062202,1268,1268,1268,1268,0
20241104,180900,213062202,1268,1268,1268,1268,0
20241104,180800,213062202,1268,1268,1268,1268,0
20241104,180700,213062202,1268,1268,1268,1268,0
20241104,180600,213062202,1268,1268,1268,1268,0
20241104,180500,213062202,1268,1268,1268,1268,0
20241104,180400,213062202,1268,1268,1268,1268,12393
20241104,180300,213062202,1268,1268,1268,1268,0
20241104,180200,213062202,1268,1268,1268,1268,0
20241104,180100,213062202,1268,1268,1268,1268,0
20241104,180000,213062202,1268,1268,1268,1268,0
20241104,175900,213062202,1268,1268,1268,1268,0
20241104,175800,213062202,1268,1268,1268,1268,0
20241104,175700,213062202,1268,1268,1268,1268,0
20241104,175600,213062202,1268,1268,1268,1268,0
20241104,175500,213062202,1268,1268,1268,1268,0
20241104,175400,213062202,1268,1268,1268,1268,0
20241104,175300,213062202,1268,1268,1268,1268,0
20241104,175200,213062202,1268,1268,1268,1268,0
20241104,175100,213062202,1268,1268,1268,1268,0
20241104,175000,213062202,1268,1268,1268,1268,0
20241104,174900,213062202,1268,1268,1268,1268,0
20241104,174800,213062202,1268,1268,1268,1268,0
20241104,174700,213062202,1268,1268,1268,1268,0
20241104,174600,213062202,1268,1268,1268,1268,0
20241104,174500,213062202,1268,1268,1268,1268,0
20241104,174400,213062202,1268,1268,1268,1268,0
20241104,174300,213062202,1268,1268,1268,1268,0
20241104,174200,213062202,1268,1268,1268,1268,0
20241104,174100,213062202,1268,1268,1268,1268,0
20241104,174000,213062202,1268,1268,1268,1268,0
20241104,173900,213062202,1268,1268,1268,1268,0
20241104,173800,213062202,1268,1268,1268,1268,0
20241104,173700,213062202,1268,1268,1268,1268,0
20241104,173600,213062202,1268,1268,1268,1268,0
20241104,173500,213062202,1268,1268,1268,1268,0
20241104,173400,213062202,1268,1268,1268,1268,12393
20241104,173300,213062202,1268,1268,1268,1268,0
20241104,173200,213062202,1268,1268,1268,1268,0
20241104,173100,213062202,1268,1268,1268,1268,0
20241104,173000,213062202,1268,1268,1268,1268,0
20241104,172900,213062202,1268,1268,1268,1268,0
20241104,172800,213062202,1268,1268,1268,1268,0
20241104,172700,213062202,1268,1268,1268,1268,0
20241104,172600,213062202,1268,1268,1268,1268,0
20241104,172500,213062202,1268,1268,1268,1268,0
20241104,172400,213062202,1268,1268,1268,1268,0
20241104,172300,213062202,1268,1268,1268,1268,0
20241104,172200,213062202,1268,1268,1268,1268,0
20241104,172100,213062202,1268,1268,1268,1268,0
20241104,172000,213062202,1268,1268,1268,1268,0
20241104,171900,213062202,1268,1268,1268,1268,0
20241104,171800,213062202,1268,1268,1268,1268,0
20241104,171700,213062202,1268,1268,1268,1268,0
20241104,171600,213062202,1268,1268,1268,1268,0
20241104,171500,213062202,1268,1268,1268,1268,0
20241104,171400,213062202,1268,1268,1268,1268,0
20241104,171300,213062202,1268,1268,1268,1268,0
20241104,171200,213062202,1268,1268,1268,1268,0
20241104,171100,213062202,1268,1268,1268,1268,0
20241104,171000,213062202,1268,1268,1268,1268,0
20241104,170900,213062202,1268,1268,1268,1268,0
20241104,170800,213062202,1268,1268,1268,1268,0
20241104,170700,213062202,1268,1268,1268,1268,0
20241104,170600,213062202,1268,1268,1268,1268,0
20241104,170500,213062202,1268,1268,1268,1268,0
20241104,170400,213062202,1268,1268,1268,1268,12393
20241104,170300,213062202,1268,1268,1268,1268,0
20241104,170200,213062202,1268,1268,1268,1268,0
20241104,170100,213062202,1268,1268,1268,1268,0
20241104,170000,213062202,1268,1268,1268,1268,0
20241104,165900,213062202,1268,1268,1268,1268,0
20241104,165800,213062202,1268,1268,1268,1268,0
20241104,165700,213062202,1268,1268,1268,1268,0
20241104,165600,213062202,1268,1268,1268,1268,0
20241104,165500,213062202,1268,1268,1268,1268,0
20241104,165400,213062202,1268,1268,1268,1268,0
20241104,165300,213062202,1268,1268,1268,1268,0
20241104,165200,213062202,1268,1268,1268,1268,0
20241104,165100,213062202,1268,1268,1268,1268,0
20241104,165000,213062202,1268,1268,1268,1268,0
20241104,164900,213062202,1268,1268,1268,1268,0
20241104,164800,213062202,1268,1268,1268,1268,0
20241104,164700,213062202,1268,1268,1268,1268,0
20241104,164600,213062202,1268,1268,1268,1268,0
20241104,164500,213062202,1268,1268,1268,1268,0
20241104,164400,213062202,1268,1268,1268,1268,0
20241104,164300,213062202,1268,1268,1268,1268,0
20241104,164200,213062202,1268,1268,1268,1268,0
20241104,164100,213062202,1268,1268,1268,1268,0
20241104,164000,213062202,1268,1268,1268,1268,0
20241104,163900,213062202,1268,1268,1268,1268,0
20241104,163800,213062202,1268,1268,1268,1268,0
20241104,163700,213062202,1268,1268,1268,1268,0
20241104,163600,213062202,1268,1268,1268,1268,0
20241104,163500,213062202,1268,1268,1268,1268,0
20241104,163400,213062202,1268,1268,1268,1268,12393
20241104,163300,213062202,1268,1268,1268,1268,0
20241104,163200,213062202,1268,1268,1268,1268,0
20241104,163100,213062202,1268,1268,1268,1268,0
20241104,163000,213062202,1268,1268,1268,1268,0
20241104,162900,213062202,1268,1268,1268,1268,0
20241104,162800,213062202,1268,1268,1268,1268,0
20241104,162700,213062202,1268,1268,1268,1268,0
20241104,162600,213062202,1268,1268,1268,1268,0
20241104,162500,213062202,1268,1268,1268,1268,0
20241104,162400,213062202,1268,1268,1268,1268,0
20241104,162300,213062202,1268,1268,1268,1268,0
20241104,162200,213062202,1268,1268,1268,1268,0
20241104,162100,213062202,1268,1268,1268,1268,0
20241104,162000,213062202,1268,1268,1268,1268,0
20241104,161900,213062202,1268,1268,1268,1268,0
20241104,161800,213062202,1268,1268,1268,1268,0
20241104,161700,213062202,1268,1268,1268,1268,0
20241104,161600,213062202,1268,1268,1268,1268,0
20241104,161500,213062202,1268,1268,1268,1268,0
20241104,161400,213062202,1268,1268,1268,1268,0
20241104,161300,213062202,1268,1268,1268,1268,0
20241104,161200,213062202,1268,1268,1268,1268,0
20241104,161100,213062202,1268,1268,1268,1268,0
20241104,161000,213062202,1268,1268,1268,1268,0
20241104,160900,213062202,1268,1268,1268,1268,0
20241104,160800,213062202,1268,1268,1268,1268,0
20241104,160700,213062202,1268,1268,1268,1268,0
20241104,160600,213062202,1268,1268,1268,1268,0
20241104,160500,213062202,1268,1268,1268,1268,0
20241104,160400,213062202,1268,1268,1268,1268,12393
20241104,160300,213062202,1268,1268,1268,1268,0
20241104,160200,213062202,1268,1268,1268,1268,0
20241104,160100,213062202,1268,1268,1268,1268,0
20241104,160000,213062202,1268,1268,1268,1268,0
20241104,155900,213062202,1268,1268,1268,1268,0
20241104,155800,213062202,1268,1268,1268,1268,0
20241104,155700,213062202,1268,1268,1268,1268,0
20241104,155600,213062202,1268,1268,1268,1268,0
20241104,155500,213062202,1268,1268,1268,1268,0
20241104,155400,213062202,1268,1268,1268,1268,0
20241104,155300,213062202,1268,1268,1268,1268,0
20241104,155200,213062202,1268,1268,1268,1268,0
20241104,155100,213062202,1268,1268,1268,1268,0
20241104,155000,213062202,1268,1268,1268,1268,0
20241104,154900,213062202,1268,1268,1268,1268,0
20241104,154800,213062202,1268,1268,1268,1268,0
20241104,154700,213062202,1268,1268,1268,1268,0
20241104,154600,213062202,1268,1268,1268,1268,0
20241104,154500,213062202,1268,1268,1268,1268,0
20241104,154400,213062202,1268,1268,1268,1268,0
20241104,154300,213062202,1268,1268,1268,1268,0
20241104,154200,213062202,1268,1268,1268,1268,0
20241104,154100,213062202,1268,1268,1268,1268,0
20241104,154000,213062202,1268,1268,1268,1268,0
20241104,153900,213062202,1268,1268,1268,1268,0
20241104,153800,213062202,1268,1268,1268,1268,0
20241104,153700,213062202,1268,1268,1268,1268,0
20241104,153600,213062202,1268,1268,1268,1268,0
20241104,153500,213062202,1268,1268,1268,1268,0
20241104,153400,213062202,1268,1268,1268,1268,12393
20241104,153300,213062202,1268,1268,1268,1268,0
20241104,153200,213062202,1268,1268,1268,1268,0
20241104,153100,213062202,1268,1268,1268,1268,0
20241104,153000,213062202,1268,1268,1268,1268,12393
20241104,152900,197347878,1270,1270,1270,1270,0
20241104,152800,197347878,1270,1270,1270,1270,0
20241104,152700,197347878,1270,1270,1270,1270,0
20241104,152600,197347878,1270,1270,1270,1270,0
20241104,152500,197347878,1270,1270,1270,1270,0
20241104,152400,197347878,1270,1270,1270,1270,0
20241104,152300,197347878,1270,1270,1270,1270,0
20241104,152200,197347878,1270,1270,1270,1270,0
20241104,152100,197347878,1270,1270,1270,1270,0
20241104,152000,197347878,1270,1270,1270,1270,0
20241104,151900,197347878,1270,1270,1270,1270,0
20241104,151800,197347878,1270,1271,1271,1270,53
20241104,151700,197280528,1269,1269,1269,1269,0
20241104,151600,197280528,1269,1269,1269,1269,14
20241104,151500,197262762,1269,1269,1269,1269,0
20241104,151400,197262762,1269,1269,1269,1269,18
20241104,151300,197239920,1271,1271,1271,1271,236
20241104,151200,196939964,1269,1269,1269,1269,0
20241104,151100,196939964,1269,1269,1269,1269,16
20241104,151000,196919660,1269,1269,1271,1269,101
20241104,150900,196791471,1269,1269,1269,1269,0
20241104,150800,196791471,1269,1269,1269,1269,20
20241104,150700,196766091,1269,1269,1269,1269,50
20241104,150600,196702641,1269,1269,1269,1269,325
20241104,150500,196290216,1269,1269,1269,1269,6
20241104,150400,196282602,1268,1268,1268,1268,672
20241104,150300,195430506,1268,1269,1269,1268,3500
20241104,150200,190992102,1269,1269,1269,1269,1383
20241104,150100,189237075,1269,1270,1270,1269,439
20241104,150000,188679969,1270,1270,1270,1270,2191
20241104,145900,185897399,1270,1270,1270,1270,8
20241104,145800,185887239,1271,1272,1272,1271,3
20241104,145700,185883424,1272,1272,1272,1272,0
20241104,145600,185883424,1272,1272,1272,1272,4
20241104,145500,185878336,1272,1270,1272,1270,201
20241104,145400,185623064,1272,1271,1272,1271,1002
20241104,145300,184349520,1268,1268,1271,1268,301
20241104,145200,183967849,1271,1271,1271,1271,3
20241104,145100,183964036,1271,1271,1271,1271,1
20241104,145000,183962765,1271,1271,1271,1271,80
20241104,144900,183861085,1271,1271,1271,1271,4
20241104,144800,183856001,1271,1271,1271,1271,0
20241104,144700,183856001,1271,1271,1271,1271,0
20241104,144600,183856001,1271,1271,1271,1271,3
20241104,144500,183852188,1271,1271,1271,1271,3
20241104,144400,183848375,1271,1271,1271,1271,3
20241104,144300,183844562,1268,1271,1271,1268,407
20241104,144200,183328480,1272,1268,1272,1268,10
20241104,144100,183315792,1268,1268,1268,1268,1
20241104,144000,183314524,1268,1268,1268,1268,0
20241104,143900,183314524,1268,1268,1268,1268,0
20241104,143800,183314524,1268,1273,1273,1268,408
20241104,143700,182797060,1273,1272,1273,1269,1140
20241104,143600,181347396,1273,1272,1273,1272,1000
20241104,143500,180075075,1272,1272,1272,1272,1
20241104,143400,180073803,1272,1272,1272,1272,5
20241104,143300,180067443,1268,1272,1272,1268,116
20241104,143200,179920347,1268,1272,1272,1268,4
20241104,143100,179915271,1268,1269,1272,1268,9
20241104,143000,179903850,1268,1268,1268,1268,1
20241104,142900,179902582,1269,1269,1269,1269,0
20241104,142800,179902582,1269,1269,1269,1269,2036
20241104,142700,177318898,1273,1273,1273,1273,6
20241104,142600,177311260,1270,1270,1270,1270,0
20241104,142500,177311260,1270,1270,1270,1270,53
20241104,142400,177243950,1270,1274,1274,1270,24
20241104,142300,177213453,1274,1274,1274,1274,1
20241104,142200,177212179,1274,1274,1274,1274,0
20241104,142100,177212179,1274,1274,1274,1274,1
20241104,142000,177210905,1274,1274,1274,1274,3
20241104,141900,177207083,1274,1271,1274,1270,407
20241104,141800,176690161,1274,1274,1274,1274,0
20241104,141700,176690161,1274,1274,1274,1274,0
20241104,141600,176690161,1274,1274,1274,1274,4
20241104,141500,176685065,1274,1274,1274,1274,2
20241104,141400,176682517,1270,1270,1270,1270,20
20241104,141300,176657117,1274,1274,1274,1274,4
20241104,141200,176652021,1274,1274,1274,1274,0
20241104,141100,176652021,1274,1274,1274,1274,3
20241104,141000,176648199,1274,1274,1274,1274,1
20241104,140900,176646925,1274,1274,1274,1274,3
20241104,140800,176643103,1269,1269,1269,1269,0
20241104,140700,176643103,1269,1270,1270,1269,955
20241104,140600,175431191,1274,1274,1274,1274,4
20241104,140500,175426095,1274,1274,1274,1274,1
20241104,140400,175424821,1274,1274,1274,1274,12
20241104,140300,175409533,1269,1273,1274,1269,561
20241104,140200,174697501,1274,1274,1274,1270,178
20241104,140100,174471356,1271,1274,1274,1271,69
20241104,140000,174383528,1274,1274,1274,1273,45
20241104,135900,174326199,1274,1274,1274,1274,0
20241104,135800,174326199,1274,1274,1274,1274,3
20241104,135700,174322377,1274,1274,1274,1274,2
20241104,135600,174319829,1275,1275,1275,1275,2
20241104,135500,174317279,1275,1275,1275,1275,44
20241104,135400,174261179,1274,1276,1276,1274,32
20241104,135300,174220354,1276,1276,1276,1276,2
20241104,135200,174217802,1276,1276,1276,1276,1
20241104,135100,174216526,1276,1276,1276,1276,19
20241104,135000,174192282,1272,1274,1274,1272,5
20241104,134900,174185917,1276,1276,1276,1276,6847
20241104,134800,165449145,1276,1276,1276,1274,8
20241104,134700,165438943,1274,1275,1276,1274,5
20241104,134600,165432570,1276,1275,1276,1275,2
20241104,134500,165430019,1276,1275,1276,1275,4236
20241104,134400,160028704,1275,1271,1275,1271,9638
20241104,134300,147760822,1271,1271,1271,1271,0
20241104,134200,147760822,1271,1271,1271,1271,0
20241104,134100,147760822,1271,1271,1271,1270,4
20241104,134000,147755739,1271,1270,1271,1270,2063
20241104,133900,145135226,1270,1270,1270,1270,1
20241104,133800,145133956,1270,1270,1270,1270,10
20241104,133700,145121256,1267,1270,1270,1267,1852
20241104,133600,142772702,1269,1269,1269,1269,700
20241104,133500,141884402,1269,1270,1270,1269,3406
20241104,133400,137562186,1270,1270,1270,1270,1
20241104,133300,137560916,1270,1270,1270,1269,1005
20241104,133200,136285566,1269,1269,1269,1269,107
20241104,133100,136149783,1270,1270,1270,1270,0
20241104,133000,136149783,1270,1270,1270,1270,4
20241104,132900,136144703,1270,1270,1270,1270,1
20241104,132800,136143433,1269,1269,1269,1269,29
20241104,132700,136106632,1270,1269,1270,1269,38
20241104,132600,136058409,1270,1269,1270,1269,56
20241104,132500,135987309,1270,1270,1270,1270,2
20241104,132400,135984769,1270,1270,1270,1270,0
20241104,132300,135984769,1270,1270,1270,1270,2
20241104,132200,135982229,1270,1270,1270,1270,3
20241104,132100,135978419,1270,1270,1270,1270,1
20241104,132000,135977149,1270,1270,1270,1270,532
20241104,131900,135301509,1270,1270,1270,1270,2
20241104,131800,135298969,1270,1270,1270,1270,1
20241104,131700,135297699,1270,1269,1270,1269,5
20241104,131600,135291350,1269,1270,1270,1269,3342
20241104,131500,131047011,1270,1271,1271,1270,438
20241104,131400,130490718,1271,1271,1271,1271,1
20241104,131300,130489447,1271,1271,1271,1271,2
20241104,131200,130486905,1271,1272,1272,1271,3
20241104,131100,130483090,1272,1272,1272,1272,1
20241104,131000,130481818,1270,1272,1272,1270,394
20241104,130900,129981433,1272,1272,1272,1272,1
20241104,130800,129980161,1272,1272,1272,1272,4
20241104,130700,129975073,1272,1272,1272,1272,0
20241104,130600,129975073,1272,1272,1272,1272,1
20241104,130500,129973801,1272,1272,1272,1272,0
20241104,130400,129973801,1272,1272,1272,1272,4
20241104,130300,129968713,1272,1272,1272,1272,0
20241104,130200,129968713,1272,1272,1272,1272,2
20241104,130100,129966169,1272,1272,1272,1272,1858
20241104,130000,127602793,1272,1272,1272,1272,1
20241104,125900,127601521,1272,1272,1272,1272,1
20241104,125800,127600249,1272,1271,1272,1271,126
20241104,125700,127440077,1272,1272,1272,1271,92
20241104,125600,127323139,1271,1271,1271,1271,109
20241104,125500,127184600,1271,1272,1272,1271,6
20241104,125400,127176972,1272,1272,1272,1271,54
20241104,125300,127108334,1272,1271,1272,1270,188
20241104,125200,126869471,1272,1272,1272,1272,3
20241104,125100,126865655,1272,1272,1272,1272,2
20241104,125000,126863111,1271,1271,1271,1271,153
20241104,124900,126668648,1271,1271,1271,1271,17
20241104,124800,126647041,1271,1271,1271,1271,15
20241104,124700,126627976,1272,1272,1272,1272,7
20241104,124600,126619072,1272,1271,1272,1271,451
20241104,124500,126045828,1272,1272,1272,1272,3
20241104,124400,126042012,1272,1271,1272,1271,73
20241104,124300,125949228,1272,1272,1272,1272,42
20241104,124200,125895804,1272,1272,1273,1272,387
20241104,124100,125403430,1272,1271,1272,1271,3
20241104,124000,125399616,1272,1273,1273,1272,7
20241104,123900,125390711,1273,1273,1273,1273,5
20241104,123800,125384346,1273,1273,1273,1273,4
20241104,123700,125379254,1272,1272,1272,1272,3388
20241104,123600,121069718,1272,1272,1272,1272,3
20241104,123500,121065902,1272,1272,1272,1271,6
20241104,123400,121058271,1271,1272,1272,1271,112
20241104,123300,120915918,1272,1272,1272,1272,8
20241104,123200,120905742,1272,1272,1272,1272,506
20241104,123100,120262110,1271,1271,1272,1271,106
20241104,123000,120127379,1272,1272,1272,1272,0
20241104,122900,120127379,1272,1272,1272,1272,17
20241104,122800,120105755,1272,1271,1272,1271,38
20241104,122700,120057451,1271,1271,1271,1271,0
20241104,122600,120057451,1271,1272,1272,1271,55
20241104,122500,119987492,1272,1273,1273,1272,18
20241104,122400,119964594,1273,1273,1273,1273,2
20241104,122300,119962048,1272,1272,1272,1272,284
20241104,122200,119600800,1272,1272,1272,1272,3
20241104,122100,119596984,1273,1273,1273,1273,4
20241104,122000,119591892,1272,1272,1272,1272,549
20241104,121900,118893564,1273,1273,1273,1273,4
20241104,121800,118888472,1273,1273,1273,1273,62
20241104,121700,118809546,1273,1272,1273,1272,42
20241104,121600,118756120,1272,1272,1272,1272,6
20241104,121500,118748488,1271,1272,1272,1271,494
20241104,121400,118120611,1272,1272,1272,1272,5
20241104,121300,118114251,1271,1273,1273,1271,114
20241104,121200,117969344,1274,1274,1274,1274,1
20241104,121100,117968070,1272,1274,1274,1272,255
20241104,121000,117643699,1274,1274,1274,1274,4
20241104,120900,117638603,1274,1274,1274,1274,3
20241104,120800,117634781,1274,1274,1274,1274,4
20241104,120700,117629685,1274,1274,1274,1274,5
20241104,120600,117623315,1274,1274,1274,1274,4
20241104,120500,117618219,1274,1274,1274,1274,1
20241104,120400,117616945,1274,1274,1274,1274,1
20241104,120300,117615671,1275,1275,1275,1272,617
20241104,120200,116830835,1272,1275,1275,1272,40
20241104,120100,116779923,1275,1275,1275,1275,5
20241104,120000,116773548,1273,1273,1273,1272,161
20241104,115900,116568745,1273,1273,1273,1273,2
20241104,115800,116566199,1273,1273,1273,1273,8
20241104,115700,116556015,1274,1274,1274,1274,2
20241104,115600,116553467,1272,1275,1275,1272,444
20241104,115500,115988690,1275,1275,1275,1272,279
20241104,115400,115633783,1275,1275,1275,1275,22
20241104,115300,115605733,1275,1275,1275,1275,3
20241104,115200,115601908,1275,1273,1275,1273,7422
20241104,115100,106152485,1273,1273,1273,1273,0
20241104,115000,106152485,1273,1272,1273,1272,653
20241104,114900,105321864,1272,1272,1272,1272,3650
20241104,114800,100679064,1272,1272,1272,1271,75
20241104,114700,100583734,1271,1272,1272,1271,4
20241104,114600,100578648,1271,1272,1272,1271,5
20241104,114500,100572289,1272,1272,1272,1272,10
20241104,114400,100559569,1272,1272,1272,1272,2
20241104,114300,100557025,1272,1272,1272,1272,11
20241104,114200,100543033,1272,1272,1272,1272,6
20241104,114100,100535401,1272,1272,1272,1272,2
20241104,114000,100532857,1272,1272,1272,1272,4
20241104,113900,100527769,1272,1272,1272,1272,1
20241104,113800,100526497,1272,1272,1272,1272,6
20241104,113700,100518865,1272,1272,1272,1272,4
20241104,113600,100513777,1272,1272,1272,1272,0
20241104,113500,100513777,1272,1272,1272,1271,24
20241104,113400,100483269,1272,1272,1272,1271,1072
20241104,113300,99120686,1272,1272,1272,1272,113
20241104,113200,98976950,1272,1272,1272,1272,352
20241104,113100,98529206,1272,1271,1272,1271,131
20241104,113000,98362700,1271,1271,1271,1270,15
20241104,112900,98343645,1271,1271,1271,1271,1
20241104,112800,98342374,1271,1271,1271,1271,6
20241104,112700,98334748,1271,1271,1271,1271,3
20241104,112600,98330935,1271,1271,1271,1270,105
20241104,112500,98197580,1270,1271,1271,1270,503
20241104,112400,97558769,1270,1271,1271,1270,271
20241104,112300,97214488,1271,1270,1271,1269,271
20241104,112200,96870548,1270,1270,1271,1270,25
20241104,112100,96838796,1270,1271,1271,1270,6
20241104,112000,96831171,1271,1271,1271,1271,14
20241104,111900,96813377,1272,1272,1272,1271,23
20241104,111800,96784122,1269,1269,1269,1269,52
20241104,111700,96718134,1269,1272,1272,1269,7
20241104,111600,96709236,1270,1270,1272,1270,11
20241104,111500,96695262,1273,1273,1273,1273,14
20241104,111400,96677440,1273,1270,1273,1270,3703
20241104,111300,91970754,1270,1270,1270,1270,5
20241104,111200,91964404,1270,1270,1270,1269,14
20241104,111100,91946632,1269,1270,1270,1269,4
20241104,111000,91941555,1269,1269,1269,1269,1345
20241104,110900,90234750,1269,1269,1269,1267,23
20241104,110800,90205603,1268,1268,1268,1268,1161
20241104,110700,88733455,1267,1268,1268,1267,1253
20241104,110600,87145901,1268,1268,1268,1268,22
20241104,110500,87118005,1268,1268,1268,1267,11
20241104,110400,87104061,1267,1267,1267,1267,300
20241104,110300,86723961,1268,1268,1268,1267,952
20241104,110200,85517025,1268,1268,1268,1268,5
20241104,110100,85510685,1268,1267,1268,1267,232
20241104,110000,85216740,1267,1268,1268,1267,1004
20241104,105900,83944668,1268,1268,1268,1268,4
20241104,105800,83939596,1268,1267,1268,1267,161
20241104,105700,83735608,1267,1266,1267,1266,115
20241104,105600,83590013,1267,1267,1267,1267,0
20241104,105500,83590013,1267,1267,1267,1267,6
20241104,105400,83582411,1267,1267,1267,1267,381
20241104,105300,83099684,1267,1267,1267,1267,3
20241104,105200,83095883,1267,1267,1267,1267,2
20241104,105100,83093349,1267,1267,1267,1267,3
20241104,105000,83089548,1267,1267,1267,1267,5
20241104,104900,83083213,1267,1266,1267,1266,301
20241104,104800,82702146,1267,1266,1267,1266,4
20241104,104700,82697079,1267,1267,1268,1266,639
20241104,104600,81887467,1268,1268,1268,1268,1
20241104,104500,81886199,1268,1268,1268,1267,1005
20241104,104400,80612860,1268,1268,1268,1268,2
20241104,104300,80610324,1268,1268,1268,1268,6
20241104,104200,80602716,1268,1268,1268,1268,9
20241104,104100,80591304,1268,1268,1268,1268,206
20241104,104000,80330096,1268,1268,1268,1268,46
20241104,103900,80271768,1268,1268,1268,1268,2
20241104,103800,80269232,1268,1268,1268,1268,3
20241104,103700,80265428,1268,1269,1269,1268,91
20241104,103600,80150039,1269,1269,1269,1269,8
20241104,103500,80139887,1269,1269,1269,1269,0
20241104,103400,80139887,1269,1269,1269,1268,23
20241104,103300,80110720,1269,1269,1269,1269,15
20241104,103200,80091685,1269,1269,1269,1269,4
20241104,103100,80086609,1269,1269,1269,1269,4
20241104,103000,80081533,1269,1269,1269,1269,1
20241104,102900,80080264,1269,1268,1269,1268,135
20241104,102800,79909079,1269,1269,1269,1269,105
20241104,102700,79775834,1269,1269,1269,1269,1001
20241104,102600,78505565,1269,1268,1269,1267,1859
20241104,102500,76148319,1268,1268,1268,1268,41
20241104,102400,76096331,1268,1268,1268,1267,1007
20241104,102300,74819456,1267,1268,1268,1267,7
20241104,102200,74810581,1268,1267,1268,1267,1265
20241104,102100,73207825,1267,1267,1267,1267,25
20241104,102000,73176150,1267,1266,1267,1266,83
20241104,101900,73071068,1266,1266,1267,1266,36
20241104,101800,73025482,1267,1266,1267,1266,846
20241104,101700,71954445,1266,1266,1266,1266,1037
20241104,101600,70641603,1266,1266,1266,1266,205
20241104,101500,70382073,1266,1266,1266,1266,4
20241104,101400,70377009,1266,1265,1266,1265,306
20241104,101300,69989913,1266,1266,1266,1266,3
20241104,101200,69986115,1266,1266,1266,1266,6
20241104,101100,69978519,1266,1265,1266,1265,202
20241104,101000,69722987,1265,1266,1266,1265,101
20241104,100900,69595221,1266,1265,1266,1265,1091
20241104,100800,68215102,1265,1265,1265,1265,7
20241104,100700,68206247,1265,1264,1265,1264,9
20241104,100600,68194865,1264,1265,1265,1264,76
20241104,100500,68098727,1265,1266,1266,1265,244
20241104,100400,67790061,1266,1265,1266,1264,2010
20241104,100300,65247401,1265,1265,1265,1264,406
20241104,100200,64734200,1265,1265,1265,1264,456
20241104,100100,64157666,1265,1264,1265,1264,539
20241104,100000,63476340,1263,1263,1264,1263,358
20241104,095900,63024182,1263,1265,1265,1263,502
20241104,095800,62390064,1264,1265,1265,1264,301
20241104,095700,62009599,1265,1264,1265,1264,13
20241104,095600,61993159,1265,1265,1266,1265,509
20241104,095500,61349264,1265,1264,1266,1264,2511
20241104,095400,58172848,1264,1266,1266,1264,121
20241104,095300,58019768,1266,1263,1266,1263,5588
20241104,095200,50950907,1263,1259,1263,1259,6220
20241104,095100,43105649,1258,1258,1258,1258,123
20241104,095000,42950915,1260,1258,1260,1257,352
20241104,094900,42508201,1258,1258,1258,1258,3
20241104,094800,42504427,1258,1253,1258,1253,488
20241104,094700,41891008,1253,1253,1253,1253,703
20241104,094600,41010149,1253,1253,1253,1253,0
20241104,094500,41010149,1253,1256,1256,1250,10539
20241104,094400,27831223,1253,1253,1253,1253,708
20241104,094300,26944099,1252,1252,1253,1252,118
20241104,094200,26796361,1252,1254,1254,1252,1401
20241104,094100,25040599,1255,1256,1256,1255,32
20241104,094000,25000423,1256,1257,1257,1256,154
20241104,093900,24806969,1257,1257,1257,1257,19
20241104,093800,24783086,1257,1257,1260,1257,1517
20241104,093700,22876205,1257,1257,1257,1256,10
20241104,093600,22863636,1257,1257,1257,1255,47
20241104,093500,22804627,1255,1257,1257,1255,67
20241104,093400,22720512,1256,1257,1257,1256,6
20241104,093300,22712973,1260,1260,1260,1260,3
20241104,093200,22709193,1257,1262,1262,1257,2415
20241104,093100,19666321,1262,1263,1263,1262,37
20241104,093000,19619592,1261,1261,1261,1261,7
20241104,092900,19610765,1263,1262,1263,1262,7
20241104,092800,19601928,1262,1262,1262,1262,1
20241104,092700,19600666,1262,1262,1262,1262,0
20241104,092600,19600666,1262,1262,1262,1262,3
20241104,092500,19596880,1262,1262,1262,1262,2973
20241104,092400,15844954,1262,1262,1262,1262,901
20241104,092300,14707892,1262,1262,1262,1262,100
20241104,092200,14581692,1263,1263,1263,1263,2
20241104,092100,14579166,1264,1263,1264,1263,302
20241104,092000,14197503,1263,1263,1263,1263,1935
20241104,091900,11753598,1263,1263,1264,1263,1671
20241104,091800,9642222,1263,1263,1263,1263,0
20241104,091700,9642222,1263,1263,1263,1263,23
20241104,091600,9613173,1263,1263,1263,1263,234
20241104,091500,9317631,1264,1264,1264,1263,504
20241104,091400,8681075,1263,1264,1264,1263,464
20241104,091300,8094716,1264,1264,1264,1264,20
20241104,091200,8069436,1264,1265,1265,1264,141
20241104,091100,7891074,1265,1265,1265,1263,290
20241104,091000,7524324,1265,1265,1265,1264,519
20241104,090900,6867871,1265,1263,1265,1263,553
20241104,090800,6169073,1260,1260,1260,1260,50
20241104,090700,6106073,1260,1260,1260,1260,636
20241104,090600,5304713,1260,1260,1260,1260,1
20241104,090500,5303453,1255,1257,1257,1255,100
20241104,090400,5177946,1256,1260,1260,1256,130
20241104,090300,5014460,1260,1263,1263,1260,2010
20241104,090200,2481844,1263,1263,1263,1263,0
20241104,090100,2481844,1263,1265,1265,1263,5
20241104,090000,2475524,1263,1253,1263,1253,1965