stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,185900,55764424,1343,1343,1343,1343,380
20241004,185800,55764424,1343,1343,1343,1343,0
20241004,185700,55764424,1343,1343,1343,1343,0
20241004,185600,55764424,1343,1343,1343,1343,0
20241004,185500,55764424,1343,1343,1343,1343,0
20241004,185400,55764424,1343,1343,1343,1343,0
20241004,185300,55764424,1343,1343,1343,1343,0
20241004,185200,55764424,1343,1343,1343,1343,0
20241004,185100,55764424,1343,1343,1343,1343,0
20241004,185000,55764424,1343,1343,1343,1343,0
20241004,184900,55764424,1343,1343,1343,1343,0
20241004,184800,55764424,1343,1343,1343,1343,0
20241004,184700,55764424,1343,1343,1343,1343,0
20241004,184600,55764424,1343,1343,1343,1343,0
20241004,184500,55764424,1343,1343,1343,1343,0
20241004,184400,55764424,1343,1343,1343,1343,0
20241004,184300,55764424,1343,1343,1343,1343,0
20241004,184200,55764424,1343,1343,1343,1343,0
20241004,184100,55764424,1343,1343,1343,1343,0
20241004,184000,55764424,1343,1343,1343,1343,0
20241004,183900,55764424,1343,1343,1343,1343,0
20241004,183800,55764424,1343,1343,1343,1343,0
20241004,183700,55764424,1343,1343,1343,1343,0
20241004,183600,55764424,1343,1343,1343,1343,0
20241004,183500,55764424,1343,1343,1343,1343,0
20241004,183400,55764424,1343,1343,1343,1343,0
20241004,183300,55764424,1343,1343,1343,1343,0
20241004,183200,55764424,1343,1343,1343,1343,0
20241004,183100,55764424,1343,1343,1343,1343,0
20241004,183000,55764424,1343,1343,1343,1343,0
20241004,182900,55764424,1343,1343,1343,1343,380
20241004,182800,55764424,1343,1343,1343,1343,0
20241004,182700,55764424,1343,1343,1343,1343,0
20241004,182600,55764424,1343,1343,1343,1343,0
20241004,182500,55764424,1343,1343,1343,1343,0
20241004,182400,55764424,1343,1343,1343,1343,0
20241004,182300,55764424,1343,1343,1343,1343,0
20241004,182200,55764424,1343,1343,1343,1343,0
20241004,182100,55764424,1343,1343,1343,1343,0
20241004,182000,55764424,1343,1343,1343,1343,0
20241004,181900,55764424,1343,1343,1343,1343,0
20241004,181800,55764424,1343,1343,1343,1343,0
20241004,181700,55764424,1343,1343,1343,1343,0
20241004,181600,55764424,1343,1343,1343,1343,0
20241004,181500,55764424,1343,1343,1343,1343,0
20241004,181400,55764424,1343,1343,1343,1343,0
20241004,181300,55764424,1343,1343,1343,1343,0
20241004,181200,55764424,1343,1343,1343,1343,0
20241004,181100,55764424,1343,1343,1343,1343,0
20241004,181000,55764424,1343,1343,1343,1343,0
20241004,180900,55764424,1343,1343,1343,1343,0
20241004,180800,55764424,1343,1343,1343,1343,0
20241004,180700,55764424,1343,1343,1343,1343,0
20241004,180600,55764424,1343,1343,1343,1343,0
20241004,180500,55764424,1343,1343,1343,1343,0
20241004,180400,55764424,1343,1343,1343,1343,0
20241004,180300,55764424,1343,1343,1343,1343,0
20241004,180200,55764424,1343,1343,1343,1343,0
20241004,180100,55764424,1343,1343,1343,1343,0
20241004,180000,55764424,1343,1343,1343,1343,0
20241004,175900,55764424,1343,1343,1343,1343,380
20241004,175800,55764424,1343,1343,1343,1343,0
20241004,175700,55764424,1343,1343,1343,1343,0
20241004,175600,55764424,1343,1343,1343,1343,0
20241004,175500,55764424,1343,1343,1343,1343,0
20241004,175400,55764424,1343,1343,1343,1343,0
20241004,175300,55764424,1343,1343,1343,1343,0
20241004,175200,55764424,1343,1343,1343,1343,0
20241004,175100,55764424,1343,1343,1343,1343,0
20241004,175000,55764424,1343,1343,1343,1343,0
20241004,174900,55764424,1343,1343,1343,1343,0
20241004,174800,55764424,1343,1343,1343,1343,0
20241004,174700,55764424,1343,1343,1343,1343,0
20241004,174600,55764424,1343,1343,1343,1343,0
20241004,174500,55764424,1343,1343,1343,1343,0
20241004,174400,55764424,1343,1343,1343,1343,0
20241004,174300,55764424,1343,1343,1343,1343,0
20241004,174200,55764424,1343,1343,1343,1343,0
20241004,174100,55764424,1343,1343,1343,1343,0
20241004,174000,55764424,1343,1343,1343,1343,0
20241004,173900,55764424,1343,1343,1343,1343,0
20241004,173800,55764424,1343,1343,1343,1343,0
20241004,173700,55764424,1343,1343,1343,1343,0
20241004,173600,55764424,1343,1343,1343,1343,0
20241004,173500,55764424,1343,1343,1343,1343,0
20241004,173400,55764424,1343,1343,1343,1343,0
20241004,173300,55764424,1343,1343,1343,1343,0
20241004,173200,55764424,1343,1343,1343,1343,0
20241004,173100,55764424,1343,1343,1343,1343,0
20241004,173000,55764424,1343,1343,1343,1343,0
20241004,172900,55764424,1343,1343,1343,1343,380
20241004,172800,55764424,1343,1343,1343,1343,0
20241004,172700,55764424,1343,1343,1343,1343,0
20241004,172600,55764424,1343,1343,1343,1343,0
20241004,172500,55764424,1343,1343,1343,1343,0
20241004,172400,55764424,1343,1343,1343,1343,0
20241004,172300,55764424,1343,1343,1343,1343,0
20241004,172200,55764424,1343,1343,1343,1343,0
20241004,172100,55764424,1343,1343,1343,1343,0
20241004,172000,55764424,1343,1343,1343,1343,0
20241004,171900,55764424,1343,1343,1343,1343,0
20241004,171800,55764424,1343,1343,1343,1343,0
20241004,171700,55764424,1343,1343,1343,1343,0
20241004,171600,55764424,1343,1343,1343,1343,0
20241004,171500,55764424,1343,1343,1343,1343,0
20241004,171400,55764424,1343,1343,1343,1343,0
20241004,171300,55764424,1343,1343,1343,1343,0
20241004,171200,55764424,1343,1343,1343,1343,0
20241004,171100,55764424,1343,1343,1343,1343,0
20241004,171000,55764424,1343,1343,1343,1343,0
20241004,170900,55764424,1343,1343,1343,1343,0
20241004,170800,55764424,1343,1343,1343,1343,0
20241004,170700,55764424,1343,1343,1343,1343,0
20241004,170600,55764424,1343,1343,1343,1343,0
20241004,170500,55764424,1343,1343,1343,1343,0
20241004,170400,55764424,1343,1343,1343,1343,0
20241004,170300,55764424,1343,1343,1343,1343,0
20241004,170200,55764424,1343,1343,1343,1343,0
20241004,170100,55764424,1343,1343,1343,1343,0
20241004,170000,55764424,1343,1343,1343,1343,0
20241004,165900,55764424,1343,1343,1343,1343,380
20241004,165800,55764424,1343,1343,1343,1343,0
20241004,165700,55764424,1343,1343,1343,1343,0
20241004,165600,55764424,1343,1343,1343,1343,0
20241004,165500,55764424,1343,1343,1343,1343,0
20241004,165400,55764424,1343,1343,1343,1343,0
20241004,165300,55764424,1343,1343,1343,1343,0
20241004,165200,55764424,1343,1343,1343,1343,0
20241004,165100,55764424,1343,1343,1343,1343,0
20241004,165000,55764424,1343,1343,1343,1343,0
20241004,164900,55764424,1343,1343,1343,1343,0
20241004,164800,55764424,1343,1343,1343,1343,0
20241004,164700,55764424,1343,1343,1343,1343,0
20241004,164600,55764424,1343,1343,1343,1343,0
20241004,164500,55764424,1343,1343,1343,1343,0
20241004,164400,55764424,1343,1343,1343,1343,0
20241004,164300,55764424,1343,1343,1343,1343,0
20241004,164200,55764424,1343,1343,1343,1343,0
20241004,164100,55764424,1343,1343,1343,1343,0
20241004,164000,55764424,1343,1343,1343,1343,0
20241004,163900,55764424,1343,1343,1343,1343,0
20241004,163800,55764424,1343,1343,1343,1343,0
20241004,163700,55764424,1343,1343,1343,1343,0
20241004,163600,55764424,1343,1343,1343,1343,0
20241004,163500,55764424,1343,1343,1343,1343,0
20241004,163400,55764424,1343,1343,1343,1343,0
20241004,163300,55764424,1343,1343,1343,1343,0
20241004,163200,55764424,1343,1343,1343,1343,0
20241004,163100,55764424,1343,1343,1343,1343,0
20241004,163000,55764424,1343,1343,1343,1343,0
20241004,162900,55764424,1343,1343,1343,1343,380
20241004,162800,55764424,1343,1343,1343,1343,0
20241004,162700,55764424,1343,1343,1343,1343,0
20241004,162600,55764424,1343,1343,1343,1343,0
20241004,162500,55764424,1343,1343,1343,1343,0
20241004,162400,55764424,1343,1343,1343,1343,0
20241004,162300,55764424,1343,1343,1343,1343,0
20241004,162200,55764424,1343,1343,1343,1343,0
20241004,162100,55764424,1343,1343,1343,1343,0
20241004,162000,55764424,1343,1343,1343,1343,0
20241004,161900,55764424,1343,1343,1343,1343,0
20241004,161800,55764424,1343,1343,1343,1343,0
20241004,161700,55764424,1343,1343,1343,1343,0
20241004,161600,55764424,1343,1343,1343,1343,0
20241004,161500,55764424,1343,1343,1343,1343,0
20241004,161400,55764424,1343,1343,1343,1343,0
20241004,161300,55764424,1343,1343,1343,1343,0
20241004,161200,55764424,1343,1343,1343,1343,0
20241004,161100,55764424,1343,1343,1343,1343,0
20241004,161000,55764424,1343,1343,1343,1343,0
20241004,160900,55764424,1343,1343,1343,1343,0
20241004,160800,55764424,1343,1343,1343,1343,0
20241004,160700,55764424,1343,1343,1343,1343,0
20241004,160600,55764424,1343,1343,1343,1343,0
20241004,160500,55764424,1343,1343,1343,1343,0
20241004,160400,55764424,1343,1343,1343,1343,0
20241004,160300,55764424,1343,1343,1343,1343,0
20241004,160200,55764424,1343,1343,1343,1343,0
20241004,160100,55764424,1343,1343,1343,1343,0
20241004,160000,55764424,1343,1343,1343,1343,0
20241004,155900,55764424,1343,1343,1343,1343,380
20241004,155800,55764424,1343,1343,1343,1343,0
20241004,155700,55764424,1343,1343,1343,1343,0
20241004,155600,55764424,1343,1343,1343,1343,0
20241004,155500,55764424,1343,1343,1343,1343,0
20241004,155400,55764424,1343,1343,1343,1343,0
20241004,155300,55764424,1343,1343,1343,1343,0
20241004,155200,55764424,1343,1343,1343,1343,0
20241004,155100,55764424,1343,1343,1343,1343,0
20241004,155000,55764424,1343,1343,1343,1343,0
20241004,154900,55764424,1343,1343,1343,1343,0
20241004,154800,55764424,1343,1343,1343,1343,0
20241004,154700,55764424,1343,1343,1343,1343,0
20241004,154600,55764424,1343,1343,1343,1343,0
20241004,154500,55764424,1343,1343,1343,1343,0
20241004,154400,55764424,1343,1343,1343,1343,0
20241004,154300,55764424,1343,1343,1343,1343,0
20241004,154200,55764424,1343,1343,1343,1343,0
20241004,154100,55764424,1343,1343,1343,1343,0
20241004,154000,55764424,1343,1343,1343,1343,0
20241004,153900,55764424,1343,1343,1343,1343,0
20241004,153800,55764424,1343,1343,1343,1343,0
20241004,153700,55764424,1343,1343,1343,1343,0
20241004,153600,55764424,1343,1343,1343,1343,0
20241004,153500,55764424,1343,1343,1343,1343,0
20241004,153400,55764424,1343,1343,1343,1343,0
20241004,153300,55764424,1343,1343,1343,1343,0
20241004,153200,55764424,1343,1343,1343,1343,0
20241004,153100,55764424,1343,1343,1343,1343,0
20241004,153000,55764424,1343,1343,1343,1343,380
20241004,152900,55254084,1341,1341,1341,1341,0
20241004,152800,55254084,1341,1341,1341,1341,0
20241004,152700,55254084,1341,1341,1341,1341,0
20241004,152600,55254084,1341,1341,1341,1341,0
20241004,152500,55254084,1341,1341,1341,1341,0
20241004,152400,55254084,1341,1341,1341,1341,0
20241004,152300,55254084,1341,1341,1341,1341,0
20241004,152200,55254084,1341,1341,1341,1341,0
20241004,152100,55254084,1341,1341,1341,1341,0
20241004,152000,55254084,1341,1341,1341,1341,0
20241004,151900,55254084,1341,1341,1341,1341,0
20241004,151800,55254084,1341,1341,1341,1341,0
20241004,151700,55254084,1341,1341,1341,1341,0
20241004,151600,55254084,1341,1341,1341,1341,0
20241004,151500,55254084,1341,1341,1341,1341,0
20241004,151400,55254084,1341,1341,1341,1341,0
20241004,151300,55254084,1341,1341,1341,1341,390
20241004,151200,54731094,1341,1340,1341,1340,610
20241004,151100,53913528,1340,1340,1340,1340,0
20241004,151000,53913528,1340,1340,1340,1340,0
20241004,150900,53913528,1340,1340,1340,1340,4
20241004,150800,53908168,1341,1341,1341,1341,0
20241004,150700,53908168,1341,1341,1341,1341,0
20241004,150600,53908168,1341,1341,1341,1341,0
20241004,150500,53908168,1341,1341,1341,1341,0
20241004,150400,53908168,1341,1341,1341,1341,0
20241004,150300,53908168,1341,1341,1341,1341,0
20241004,150200,53908168,1341,1341,1341,1341,0
20241004,150100,53908168,1341,1341,1341,1341,100
20241004,150000,53774068,1341,1341,1341,1341,0
20241004,145900,53774068,1341,1341,1341,1341,0
20241004,145800,53774068,1341,1341,1341,1341,0
20241004,145700,53774068,1341,1341,1341,1341,0
20241004,145600,53774068,1341,1341,1341,1341,0
20241004,145500,53774068,1341,1341,1341,1341,0
20241004,145400,53774068,1341,1341,1341,1341,50
20241004,145300,53707018,1341,1341,1341,1341,0
20241004,145200,53707018,1341,1341,1341,1341,0
20241004,145100,53707018,1341,1341,1341,1341,47
20241004,145000,53643991,1341,1341,1341,1341,0
20241004,144900,53643991,1341,1341,1341,1341,1
20241004,144800,53642650,1340,1340,1340,1340,47
20241004,144700,53579670,1340,1340,1340,1340,1
20241004,144600,53578330,1338,1334,1338,1334,4488
20241004,144500,47591268,1332,1332,1332,1332,357
20241004,144400,47115744,1331,1331,1331,1331,61
20241004,144300,47034553,1331,1331,1331,1331,0
20241004,144200,47034553,1331,1331,1331,1331,0
20241004,144100,47034553,1331,1331,1331,1331,0
20241004,144000,47034553,1331,1331,1331,1331,0
20241004,143900,47034553,1331,1331,1331,1331,0
20241004,143800,47034553,1331,1331,1331,1331,0
20241004,143700,47034553,1331,1331,1331,1330,771
20241004,143600,46008422,1331,1331,1331,1331,0
20241004,143500,46008422,1331,1331,1331,1331,1
20241004,143400,46007091,1330,1330,1331,1329,35
20241004,143300,45960543,1331,1331,1331,1331,1
20241004,143200,45959212,1329,1330,1330,1329,82
20241004,143100,45850160,1330,1330,1330,1330,1
20241004,143000,45848830,1331,1331,1331,1331,0
20241004,142900,45848830,1331,1331,1331,1331,0
20241004,142800,45848830,1331,1331,1331,1331,0
20241004,142700,45848830,1331,1331,1331,1331,1
20241004,142600,45847499,1329,1331,1331,1329,11
20241004,142500,45832860,1331,1331,1331,1331,0
20241004,142400,45832860,1331,1331,1331,1331,2
20241004,142300,45830198,1331,1331,1331,1331,0
20241004,142200,45830198,1331,1331,1331,1331,0
20241004,142100,45830198,1331,1331,1331,1331,0
20241004,142000,45830198,1331,1331,1331,1331,0
20241004,141900,45830198,1331,1331,1331,1331,0
20241004,141800,45830198,1331,1331,1331,1331,1
20241004,141700,45828867,1329,1329,1329,1329,1
20241004,141600,45827538,1331,1331,1331,1331,0
20241004,141500,45827538,1331,1331,1331,1331,2
20241004,141400,45824876,1330,1330,1330,1330,502
20241004,141300,45157216,1332,1332,1332,1332,0
20241004,141200,45157216,1332,1332,1332,1332,0
20241004,141100,45157216,1332,1332,1332,1332,2
20241004,141000,45154552,1332,1332,1332,1332,0
20241004,140900,45154552,1332,1332,1332,1332,2
20241004,140800,45151888,1332,1330,1332,1330,2
20241004,140700,45149226,1329,1329,1329,1329,0
20241004,140600,45149226,1329,1331,1331,1329,6854
20241004,140500,36032390,1332,1332,1332,1332,0
20241004,140400,36032390,1332,1332,1332,1332,0
20241004,140300,36032390,1332,1332,1332,1332,28
20241004,140200,35995094,1332,1332,1332,1332,0
20241004,140100,35995094,1332,1332,1332,1332,0
20241004,140000,35995094,1332,1332,1332,1332,0
20241004,135900,35995094,1332,1332,1332,1332,0
20241004,135800,35995094,1332,1332,1332,1332,0
20241004,135700,35995094,1332,1332,1332,1332,101
20241004,135600,35860562,1332,1332,1332,1332,0
20241004,135500,35860562,1332,1332,1332,1332,0
20241004,135400,35860562,1332,1332,1332,1332,1
20241004,135300,35859230,1331,1331,1331,1331,40
20241004,135200,35805990,1332,1332,1332,1332,0
20241004,135100,35805990,1332,1332,1332,1332,0
20241004,135000,35805990,1332,1332,1332,1332,0
20241004,134900,35805990,1332,1332,1332,1332,1
20241004,134800,35804658,1331,1331,1331,1331,561
20241004,134700,35057967,1332,1332,1332,1332,0
20241004,134600,35057967,1332,1332,1332,1332,1
20241004,134500,35056635,1332,1332,1332,1332,0
20241004,134400,35056635,1332,1332,1332,1332,0
20241004,134300,35056635,1332,1332,1332,1332,0
20241004,134200,35056635,1332,1332,1332,1332,3
20241004,134100,35052639,1331,1331,1331,1331,0
20241004,134000,35052639,1331,1332,1332,1331,34
20241004,133900,35007355,1331,1332,1332,1331,33
20241004,133800,34963402,1332,1332,1332,1332,0
20241004,133700,34963402,1332,1332,1332,1332,0
20241004,133600,34963402,1332,1332,1332,1332,0
20241004,133500,34963402,1332,1332,1332,1332,0
20241004,133400,34963402,1332,1332,1332,1332,0
20241004,133300,34963402,1332,1332,1332,1332,0
20241004,133200,34963402,1332,1332,1332,1332,0
20241004,133100,34963402,1332,1332,1332,1332,0
20241004,133000,34963402,1332,1332,1332,1332,5
20241004,132900,34956742,1332,1332,1332,1332,0
20241004,132800,34956742,1332,1332,1332,1332,0
20241004,132700,34956742,1332,1332,1332,1332,1
20241004,132600,34955410,1331,1331,1331,1331,0
20241004,132500,34955410,1331,1331,1331,1331,0
20241004,132400,34955410,1331,1331,1331,1331,0
20241004,132300,34955410,1331,1331,1331,1331,0
20241004,132200,34955410,1331,1331,1331,1331,0
20241004,132100,34955410,1331,1331,1331,1331,1
20241004,132000,34954079,1331,1331,1331,1331,0
20241004,131900,34954079,1331,1331,1331,1331,0
20241004,131800,34954079,1331,1331,1331,1331,0
20241004,131700,34954079,1331,1331,1331,1331,2252
20241004,131600,31956667,1331,1331,1331,1331,751
20241004,131500,30957086,1332,1332,1332,1332,0
20241004,131400,30957086,1332,1332,1332,1332,0
20241004,131300,30957086,1332,1332,1332,1332,0
20241004,131200,30957086,1332,1332,1332,1332,1
20241004,131100,30955754,1332,1332,1332,1330,663
20241004,131000,30073960,1331,1332,1332,1331,3638
20241004,130900,25230523,1332,1332,1332,1332,0
20241004,130800,25230523,1332,1332,1332,1332,1
20241004,130700,25229191,1333,1333,1333,1333,0
20241004,130600,25229191,1333,1333,1333,1333,549
20241004,130500,24497374,1333,1333,1333,1333,0
20241004,130400,24497374,1333,1333,1333,1333,0
20241004,130300,24497374,1333,1333,1333,1333,0
20241004,130200,24497374,1333,1333,1333,1333,0
20241004,130100,24497374,1333,1333,1333,1333,0
20241004,130000,24497374,1333,1333,1333,1333,0
20241004,125900,24497374,1333,1333,1333,1333,0
20241004,125800,24497374,1333,1333,1333,1333,0
20241004,125700,24497374,1333,1333,1333,1333,210
20241004,125600,24217444,1333,1333,1333,1333,101
20241004,125500,24082811,1333,1333,1333,1333,0
20241004,125400,24082811,1333,1333,1333,1333,0
20241004,125300,24082811,1333,1333,1333,1333,0
20241004,125200,24082811,1333,1333,1333,1333,0
20241004,125100,24082811,1333,1333,1333,1333,0
20241004,125000,24082811,1333,1333,1333,1333,0
20241004,124900,24082811,1333,1333,1333,1333,0
20241004,124800,24082811,1333,1333,1333,1333,0
20241004,124700,24082811,1333,1333,1333,1333,0
20241004,124600,24082811,1333,1333,1333,1333,0
20241004,124500,24082811,1333,1333,1333,1333,11
20241004,124400,24068148,1333,1333,1333,1333,0
20241004,124300,24068148,1333,1333,1333,1333,0
20241004,124200,24068148,1333,1333,1333,1333,0
20241004,124100,24068148,1333,1333,1333,1333,1
20241004,124000,24066815,1332,1332,1332,1332,9
20241004,123900,24054827,1332,1332,1332,1332,0
20241004,123800,24054827,1332,1332,1332,1332,0
20241004,123700,24054827,1332,1332,1332,1332,224
20241004,123600,23756459,1333,1333,1333,1333,1
20241004,123500,23755126,1332,1332,1332,1332,100
20241004,123400,23621926,1333,1333,1333,1333,0
20241004,123300,23621926,1333,1333,1333,1333,0
20241004,123200,23621926,1333,1333,1333,1333,0
20241004,123100,23621926,1333,1333,1333,1333,0
20241004,123000,23621926,1333,1333,1333,1333,1
20241004,122900,23620593,1332,1334,1334,1332,2269
20241004,122800,20596990,1334,1334,1334,1334,0
20241004,122700,20596990,1334,1334,1334,1334,0
20241004,122600,20596990,1334,1334,1334,1334,1
20241004,122500,20595656,1333,1333,1333,1333,1
20241004,122400,20594323,1334,1334,1334,1334,0
20241004,122300,20594323,1334,1334,1334,1334,0
20241004,122200,20594323,1334,1334,1334,1334,0
20241004,122100,20594323,1334,1334,1334,1334,0
20241004,122000,20594323,1334,1334,1334,1334,0
20241004,121900,20594323,1334,1334,1334,1334,0
20241004,121800,20594323,1334,1334,1334,1334,0
20241004,121700,20594323,1334,1334,1334,1334,1
20241004,121600,20592989,1333,1333,1333,1333,0
20241004,121500,20592989,1333,1333,1333,1333,0
20241004,121400,20592989,1333,1333,1333,1333,1
20241004,121300,20591656,1334,1334,1334,1334,0
20241004,121200,20591656,1334,1334,1334,1334,0
20241004,121100,20591656,1334,1334,1334,1334,0
20241004,121000,20591656,1334,1334,1334,1334,20
20241004,120900,20564976,1334,1334,1334,1334,1
20241004,120800,20563642,1334,1334,1334,1334,0
20241004,120700,20563642,1334,1334,1334,1334,10
20241004,120600,20550302,1333,1333,1333,1333,0
20241004,120500,20550302,1333,1333,1333,1333,118
20241004,120400,20393008,1333,1333,1333,1333,163
20241004,120300,20175729,1333,1333,1333,1333,10
20241004,120200,20162399,1331,1331,1331,1331,0
20241004,120100,20162399,1331,1331,1331,1331,0
20241004,120000,20162399,1331,1331,1331,1331,0
20241004,115900,20162399,1331,1331,1331,1331,0
20241004,115800,20162399,1331,1331,1331,1331,140
20241004,115700,19976059,1333,1333,1333,1333,0
20241004,115600,19976059,1333,1333,1333,1333,0
20241004,115500,19976059,1333,1333,1333,1333,0
20241004,115400,19976059,1333,1333,1333,1333,7
20241004,115300,19966728,1333,1333,1333,1333,0
20241004,115200,19966728,1333,1333,1333,1333,0
20241004,115100,19966728,1333,1333,1333,1333,0
20241004,115000,19966728,1333,1333,1333,1333,26
20241004,114900,19932070,1333,1333,1333,1333,0
20241004,114800,19932070,1333,1333,1333,1333,488
20241004,114700,19281566,1336,1336,1336,1336,0
20241004,114600,19281566,1336,1336,1336,1336,3
20241004,114500,19277558,1333,1333,1333,1333,0
20241004,114400,19277558,1333,1333,1333,1333,0
20241004,114300,19277558,1333,1333,1333,1333,0
20241004,114200,19277558,1333,1333,1333,1333,0
20241004,114100,19277558,1333,1336,1336,1333,198
20241004,114000,19013324,1336,1336,1336,1336,100
20241004,113900,18879724,1337,1337,1337,1337,1000
20241004,113800,17542724,1337,1337,1337,1337,0
20241004,113700,17542724,1337,1337,1337,1337,0
20241004,113600,17542724,1337,1337,1337,1337,0
20241004,113500,17542724,1337,1337,1337,1337,0
20241004,113400,17542724,1337,1337,1337,1337,0
20241004,113300,17542724,1337,1337,1337,1337,1
20241004,113200,17541387,1331,1331,1331,1331,1001
20241004,113100,16209056,1337,1337,1337,1337,0
20241004,113000,16209056,1337,1337,1337,1337,1
20241004,112900,16207719,1339,1339,1339,1339,0
20241004,112800,16207719,1339,1339,1339,1339,0
20241004,112700,16207719,1339,1339,1339,1339,0
20241004,112600,16207719,1339,1339,1339,1339,0
20241004,112500,16207719,1339,1339,1339,1339,0
20241004,112400,16207719,1339,1339,1339,1339,0
20241004,112300,16207719,1339,1339,1339,1339,0
20241004,112200,16207719,1339,1339,1339,1339,0
20241004,112100,16207719,1339,1339,1339,1339,1
20241004,112000,16206380,1331,1331,1331,1331,0
20241004,111900,16206380,1331,1338,1339,1331,1002
20241004,111800,14872703,1331,1333,1333,1331,2000
20241004,111700,12208347,1342,1342,1342,1342,0
20241004,111600,12208347,1342,1334,1342,1334,2
20241004,111500,12205671,1342,1342,1342,1342,1
20241004,111400,12204329,1333,1335,1335,1333,897
20241004,111300,11007653,1342,1342,1342,1342,0
20241004,111200,11007653,1342,1342,1342,1342,1
20241004,111100,11006311,1336,1336,1336,1336,1792
20241004,111000,8612199,1336,1336,1336,1336,2759
20241004,110900,4926175,1342,1342,1342,1342,1
20241004,110800,4924833,1337,1337,1337,1337,500
20241004,110700,4256333,1342,1342,1342,1342,0
20241004,110600,4256333,1342,1342,1342,1342,0
20241004,110500,4256333,1342,1342,1342,1342,0
20241004,110400,4256333,1342,1342,1342,1342,1
20241004,110300,4254991,1337,1337,1337,1337,76
20241004,110200,4153379,1343,1343,1343,1343,0
20241004,110100,4153379,1343,1343,1343,1343,0
20241004,110000,4153379,1343,1343,1343,1343,0
20241004,105900,4153379,1343,1343,1343,1343,0
20241004,105800,4153379,1343,1343,1343,1343,0
20241004,105700,4153379,1343,1343,1343,1343,0
20241004,105600,4153379,1343,1343,1343,1343,0
20241004,105500,4153379,1343,1343,1343,1343,0
20241004,105400,4153379,1343,1343,1343,1343,1
20241004,105300,4152036,1343,1343,1343,1343,0
20241004,105200,4152036,1343,1343,1343,1343,0
20241004,105100,4152036,1343,1343,1343,1343,0
20241004,105000,4152036,1343,1343,1343,1343,0
20241004,104900,4152036,1343,1343,1343,1343,0
20241004,104800,4152036,1343,1343,1343,1343,0
20241004,104700,4152036,1343,1343,1343,1343,0
20241004,104600,4152036,1343,1343,1343,1343,0
20241004,104500,4152036,1343,1343,1343,1343,14
20241004,104400,4133234,1343,1343,1343,1343,0
20241004,104300,4133234,1343,1343,1343,1343,0
20241004,104200,4133234,1343,1343,1343,1343,1
20241004,104100,4131891,1343,1343,1343,1343,0
20241004,104000,4131891,1343,1343,1343,1343,0
20241004,103900,4131891,1343,1343,1343,1343,0
20241004,103800,4131891,1343,1343,1343,1343,0
20241004,103700,4131891,1343,1343,1343,1343,0
20241004,103600,4131891,1343,1343,1343,1343,0
20241004,103500,4131891,1343,1343,1343,1343,0
20241004,103400,4131891,1343,1343,1343,1343,0
20241004,103300,4131891,1343,1343,1343,1343,1
20241004,103200,4130548,1343,1343,1343,1343,0
20241004,103100,4130548,1343,1343,1343,1343,0
20241004,103000,4130548,1343,1343,1343,1343,0
20241004,102900,4130548,1343,1343,1343,1343,0
20241004,102800,4130548,1343,1343,1343,1343,30
20241004,102700,4090258,1343,1343,1343,1343,1
20241004,102600,4088915,1343,1343,1343,1343,0
20241004,102500,4088915,1343,1343,1343,1343,3
20241004,102400,4084886,1343,1343,1343,1343,0
20241004,102300,4084886,1343,1343,1343,1343,0
20241004,102200,4084886,1343,1343,1343,1343,0
20241004,102100,4084886,1343,1343,1343,1343,0
20241004,102000,4084886,1343,1343,1343,1343,0
20241004,101900,4084886,1343,1343,1343,1343,0
20241004,101800,4084886,1343,1343,1343,1343,0
20241004,101700,4084886,1343,1343,1343,1343,1
20241004,101600,4083543,1335,1335,1335,1335,0
20241004,101500,4083543,1335,1335,1335,1335,30
20241004,101400,4043493,1342,1342,1342,1342,2
20241004,101300,4040809,1343,1343,1343,1343,0
20241004,101200,4040809,1343,1343,1343,1343,0
20241004,101100,4040809,1343,1343,1343,1343,0
20241004,101000,4040809,1343,1343,1343,1343,1
20241004,100900,4039466,1334,1334,1334,1334,0
20241004,100800,4039466,1334,1334,1334,1334,0
20241004,100700,4039466,1334,1343,1343,1334,28
20241004,100600,4002024,1343,1343,1343,1343,1
20241004,100500,4000681,1343,1343,1343,1343,0
20241004,100400,4000681,1343,1343,1343,1343,1
20241004,100300,3999338,1343,1343,1343,1343,1
20241004,100200,3997995,1343,1343,1343,1343,0
20241004,100100,3997995,1343,1343,1343,1343,0
20241004,100000,3997995,1343,1343,1343,1343,1
20241004,095900,3996652,1333,1333,1333,1333,0
20241004,095800,3996652,1333,1334,1334,1333,300
20241004,095700,3596585,1340,1340,1340,1340,117
20241004,095600,3439805,1340,1340,1340,1340,0
20241004,095500,3439805,1340,1340,1340,1340,0
20241004,095400,3439805,1340,1340,1340,1340,0
20241004,095300,3439805,1340,1340,1340,1340,0
20241004,095200,3439805,1340,1340,1340,1340,1267
20241004,095100,1742025,1340,1340,1340,1340,0
20241004,095000,1742025,1340,1340,1340,1340,0
20241004,094900,1742025,1340,1340,1340,1340,1
20241004,094800,1740685,1340,1340,1340,1340,0
20241004,094700,1740685,1340,1340,1340,1340,0
20241004,094600,1740685,1340,1340,1340,1340,0
20241004,094500,1740685,1340,1340,1340,1340,0
20241004,094400,1740685,1340,1340,1340,1340,0
20241004,094300,1740685,1340,1340,1340,1340,0
20241004,094200,1740685,1340,1340,1340,1340,0
20241004,094100,1740685,1340,1340,1340,1340,2
20241004,094000,1738005,1340,1340,1340,1340,0
20241004,093900,1738005,1340,1340,1340,1340,0
20241004,093800,1738005,1340,1340,1340,1340,0
20241004,093700,1738005,1340,1340,1340,1340,0
20241004,093600,1738005,1340,1340,1340,1340,0
20241004,093500,1738005,1340,1340,1340,1340,1
20241004,093400,1736665,1340,1340,1340,1340,103
20241004,093300,1598645,1340,1340,1340,1340,5
20241004,093200,1591945,1340,1333,1340,1333,52
20241004,093100,1522279,1340,1340,1340,1340,0
20241004,093000,1522279,1340,1340,1340,1340,0
20241004,092900,1522279,1340,1340,1340,1340,0
20241004,092800,1522279,1340,1340,1340,1340,0
20241004,092700,1522279,1340,1340,1340,1340,19
20241004,092600,1496819,1340,1340,1340,1340,0
20241004,092500,1496819,1340,1340,1340,1340,0
20241004,092400,1496819,1340,1340,1340,1340,0
20241004,092300,1496819,1340,1340,1340,1340,0
20241004,092200,1496819,1340,1340,1340,1340,0
20241004,092100,1496819,1340,1340,1340,1340,0
20241004,092000,1496819,1340,1340,1340,1340,0
20241004,091900,1496819,1340,1340,1340,1340,500
20241004,091800,826819,1340,1340,1340,1340,0
20241004,091700,826819,1340,1340,1340,1340,0
20241004,091600,826819,1340,1340,1340,1340,0
20241004,091500,826819,1340,1340,1340,1340,0
20241004,091400,826819,1340,1340,1340,1340,0
20241004,091300,826819,1340,1340,1340,1340,0
20241004,091200,826819,1340,1340,1340,1340,0
20241004,091100,826819,1340,1340,1340,1340,5
20241004,091000,820119,1330,1330,1330,1330,0
20241004,090900,820119,1330,1330,1330,1330,0
20241004,090800,820119,1330,1330,1330,1330,0
20241004,090700,820119,1330,1330,1330,1330,0
20241004,090600,820119,1330,1330,1330,1330,32
20241004,090500,777559,1330,1330,1330,1330,0
20241004,090400,777559,1330,1333,1333,1330,501
20241004,090300,111225,1340,1340,1340,1340,0
20241004,090200,111225,1340,1340,1340,1340,0
20241004,090100,111225,1340,1340,1340,1340,82
20241004,090000,1345,1345,1345,1345,1345,1