stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,190800,114910399,1336,1336,1336,1336,742
20241008,190700,114910399,1336,1336,1336,1336,0
20241008,190600,114910399,1336,1336,1336,1336,0
20241008,190500,114910399,1336,1336,1336,1336,0
20241008,190400,114910399,1336,1336,1336,1336,0
20241008,190300,114910399,1336,1336,1336,1336,0
20241008,190200,114910399,1336,1336,1336,1336,0
20241008,190100,114910399,1336,1336,1336,1336,0
20241008,190000,114910399,1336,1336,1336,1336,0
20241008,185900,114910399,1336,1336,1336,1336,0
20241008,185800,114910399,1336,1336,1336,1336,0
20241008,185700,114910399,1336,1336,1336,1336,0
20241008,185600,114910399,1336,1336,1336,1336,0
20241008,185500,114910399,1336,1336,1336,1336,0
20241008,185400,114910399,1336,1336,1336,1336,0
20241008,185300,114910399,1336,1336,1336,1336,0
20241008,185200,114910399,1336,1336,1336,1336,0
20241008,185100,114910399,1336,1336,1336,1336,0
20241008,185000,114910399,1336,1336,1336,1336,0
20241008,184900,114910399,1336,1336,1336,1336,0
20241008,184800,114910399,1336,1336,1336,1336,0
20241008,184700,114910399,1336,1336,1336,1336,0
20241008,184600,114910399,1336,1336,1336,1336,0
20241008,184500,114910399,1336,1336,1336,1336,0
20241008,184400,114910399,1336,1336,1336,1336,0
20241008,184300,114910399,1336,1336,1336,1336,0
20241008,184200,114910399,1336,1336,1336,1336,0
20241008,184100,114910399,1336,1336,1336,1336,0
20241008,184000,114910399,1336,1336,1336,1336,0
20241008,183900,114910399,1336,1336,1336,1336,0
20241008,183800,114910399,1336,1336,1336,1336,742
20241008,183700,114910399,1336,1336,1336,1336,0
20241008,183600,114910399,1336,1336,1336,1336,0
20241008,183500,114910399,1336,1336,1336,1336,0
20241008,183400,114910399,1336,1336,1336,1336,0
20241008,183300,114910399,1336,1336,1336,1336,0
20241008,183200,114910399,1336,1336,1336,1336,0
20241008,183100,114910399,1336,1336,1336,1336,0
20241008,183000,114910399,1336,1336,1336,1336,0
20241008,182900,114910399,1336,1336,1336,1336,0
20241008,182800,114910399,1336,1336,1336,1336,0
20241008,182700,114910399,1336,1336,1336,1336,0
20241008,182600,114910399,1336,1336,1336,1336,0
20241008,182500,114910399,1336,1336,1336,1336,0
20241008,182400,114910399,1336,1336,1336,1336,0
20241008,182300,114910399,1336,1336,1336,1336,0
20241008,182200,114910399,1336,1336,1336,1336,0
20241008,182100,114910399,1336,1336,1336,1336,0
20241008,182000,114910399,1336,1336,1336,1336,0
20241008,181900,114910399,1336,1336,1336,1336,0
20241008,181800,114910399,1336,1336,1336,1336,0
20241008,181700,114910399,1336,1336,1336,1336,0
20241008,181600,114910399,1336,1336,1336,1336,0
20241008,181500,114910399,1336,1336,1336,1336,0
20241008,181400,114910399,1336,1336,1336,1336,0
20241008,181300,114910399,1336,1336,1336,1336,0
20241008,181200,114910399,1336,1336,1336,1336,0
20241008,181100,114910399,1336,1336,1336,1336,0
20241008,181000,114910399,1336,1336,1336,1336,0
20241008,180900,114910399,1336,1336,1336,1336,0
20241008,180800,114910399,1336,1336,1336,1336,742
20241008,180700,114910399,1336,1336,1336,1336,0
20241008,180600,114910399,1336,1336,1336,1336,0
20241008,180500,114910399,1336,1336,1336,1336,0
20241008,180400,114910399,1336,1336,1336,1336,0
20241008,180300,114910399,1336,1336,1336,1336,0
20241008,180200,114910399,1336,1336,1336,1336,0
20241008,180100,114910399,1336,1336,1336,1336,0
20241008,180000,114910399,1336,1336,1336,1336,0
20241008,175900,114910399,1336,1336,1336,1336,0
20241008,175800,114910399,1336,1336,1336,1336,0
20241008,175700,114910399,1336,1336,1336,1336,0
20241008,175600,114910399,1336,1336,1336,1336,0
20241008,175500,114910399,1336,1336,1336,1336,0
20241008,175400,114910399,1336,1336,1336,1336,0
20241008,175300,114910399,1336,1336,1336,1336,0
20241008,175200,114910399,1336,1336,1336,1336,0
20241008,175100,114910399,1336,1336,1336,1336,0
20241008,175000,114910399,1336,1336,1336,1336,0
20241008,174900,114910399,1336,1336,1336,1336,0
20241008,174800,114910399,1336,1336,1336,1336,0
20241008,174700,114910399,1336,1336,1336,1336,0
20241008,174600,114910399,1336,1336,1336,1336,0
20241008,174500,114910399,1336,1336,1336,1336,0
20241008,174400,114910399,1336,1336,1336,1336,0
20241008,174300,114910399,1336,1336,1336,1336,0
20241008,174200,114910399,1336,1336,1336,1336,0
20241008,174100,114910399,1336,1336,1336,1336,0
20241008,174000,114910399,1336,1336,1336,1336,0
20241008,173900,114910399,1336,1336,1336,1336,0
20241008,173800,114910399,1336,1336,1336,1336,742
20241008,173700,114910399,1336,1336,1336,1336,0
20241008,173600,114910399,1336,1336,1336,1336,0
20241008,173500,114910399,1336,1336,1336,1336,0
20241008,173400,114910399,1336,1336,1336,1336,0
20241008,173300,114910399,1336,1336,1336,1336,0
20241008,173200,114910399,1336,1336,1336,1336,0
20241008,173100,114910399,1336,1336,1336,1336,0
20241008,173000,114910399,1336,1336,1336,1336,0
20241008,172900,114910399,1336,1336,1336,1336,0
20241008,172800,114910399,1336,1336,1336,1336,0
20241008,172700,114910399,1336,1336,1336,1336,0
20241008,172600,114910399,1336,1336,1336,1336,0
20241008,172500,114910399,1336,1336,1336,1336,0
20241008,172400,114910399,1336,1336,1336,1336,0
20241008,172300,114910399,1336,1336,1336,1336,0
20241008,172200,114910399,1336,1336,1336,1336,0
20241008,172100,114910399,1336,1336,1336,1336,0
20241008,172000,114910399,1336,1336,1336,1336,0
20241008,171900,114910399,1336,1336,1336,1336,0
20241008,171800,114910399,1336,1336,1336,1336,0
20241008,171700,114910399,1336,1336,1336,1336,0
20241008,171600,114910399,1336,1336,1336,1336,0
20241008,171500,114910399,1336,1336,1336,1336,0
20241008,171400,114910399,1336,1336,1336,1336,0
20241008,171300,114910399,1336,1336,1336,1336,0
20241008,171200,114910399,1336,1336,1336,1336,0
20241008,171100,114910399,1336,1336,1336,1336,0
20241008,171000,114910399,1336,1336,1336,1336,0
20241008,170900,114910399,1336,1336,1336,1336,0
20241008,170800,114910399,1336,1336,1336,1336,742
20241008,170700,114910399,1336,1336,1336,1336,0
20241008,170600,114910399,1336,1336,1336,1336,0
20241008,170500,114910399,1336,1336,1336,1336,0
20241008,170400,114910399,1336,1336,1336,1336,0
20241008,170300,114910399,1336,1336,1336,1336,0
20241008,170200,114910399,1336,1336,1336,1336,0
20241008,170100,114910399,1336,1336,1336,1336,0
20241008,170000,114910399,1336,1336,1336,1336,0
20241008,165900,114910399,1336,1336,1336,1336,0
20241008,165800,114910399,1336,1336,1336,1336,0
20241008,165700,114910399,1336,1336,1336,1336,0
20241008,165600,114910399,1336,1336,1336,1336,0
20241008,165500,114910399,1336,1336,1336,1336,0
20241008,165400,114910399,1336,1336,1336,1336,0
20241008,165300,114910399,1336,1336,1336,1336,0
20241008,165200,114910399,1336,1336,1336,1336,0
20241008,165100,114910399,1336,1336,1336,1336,0
20241008,165000,114910399,1336,1336,1336,1336,0
20241008,164900,114910399,1336,1336,1336,1336,0
20241008,164800,114910399,1336,1336,1336,1336,0
20241008,164700,114910399,1336,1336,1336,1336,0
20241008,164600,114910399,1336,1336,1336,1336,0
20241008,164500,114910399,1336,1336,1336,1336,0
20241008,164400,114910399,1336,1336,1336,1336,0
20241008,164300,114910399,1336,1336,1336,1336,0
20241008,164200,114910399,1336,1336,1336,1336,0
20241008,164100,114910399,1336,1336,1336,1336,0
20241008,164000,114910399,1336,1336,1336,1336,0
20241008,163900,114910399,1336,1336,1336,1336,0
20241008,163800,114910399,1336,1336,1336,1336,742
20241008,163700,114910399,1336,1336,1336,1336,0
20241008,163600,114910399,1336,1336,1336,1336,0
20241008,163500,114910399,1336,1336,1336,1336,0
20241008,163400,114910399,1336,1336,1336,1336,0
20241008,163300,114910399,1336,1336,1336,1336,0
20241008,163200,114910399,1336,1336,1336,1336,0
20241008,163100,114910399,1336,1336,1336,1336,0
20241008,163000,114910399,1336,1336,1336,1336,0
20241008,162900,114910399,1336,1336,1336,1336,0
20241008,162800,114910399,1336,1336,1336,1336,0
20241008,162700,114910399,1336,1336,1336,1336,0
20241008,162600,114910399,1336,1336,1336,1336,0
20241008,162500,114910399,1336,1336,1336,1336,0
20241008,162400,114910399,1336,1336,1336,1336,0
20241008,162300,114910399,1336,1336,1336,1336,0
20241008,162200,114910399,1336,1336,1336,1336,0
20241008,162100,114910399,1336,1336,1336,1336,0
20241008,162000,114910399,1336,1336,1336,1336,0
20241008,161900,114910399,1336,1336,1336,1336,0
20241008,161800,114910399,1336,1336,1336,1336,0
20241008,161700,114910399,1336,1336,1336,1336,0
20241008,161600,114910399,1336,1336,1336,1336,0
20241008,161500,114910399,1336,1336,1336,1336,0
20241008,161400,114910399,1336,1336,1336,1336,0
20241008,161300,114910399,1336,1336,1336,1336,0
20241008,161200,114910399,1336,1336,1336,1336,0
20241008,161100,114910399,1336,1336,1336,1336,0
20241008,161000,114910399,1336,1336,1336,1336,0
20241008,160900,114910399,1336,1336,1336,1336,0
20241008,160800,114910399,1336,1336,1336,1336,742
20241008,160700,114910399,1336,1336,1336,1336,0
20241008,160600,114910399,1336,1336,1336,1336,0
20241008,160500,114910399,1336,1336,1336,1336,0
20241008,160400,114910399,1336,1336,1336,1336,0
20241008,160300,114910399,1336,1336,1336,1336,0
20241008,160200,114910399,1336,1336,1336,1336,0
20241008,160100,114910399,1336,1336,1336,1336,0
20241008,160000,114910399,1336,1336,1336,1336,0
20241008,155900,114910399,1336,1336,1336,1336,0
20241008,155800,114910399,1336,1336,1336,1336,0
20241008,155700,114910399,1336,1336,1336,1336,0
20241008,155600,114910399,1336,1336,1336,1336,0
20241008,155500,114910399,1336,1336,1336,1336,0
20241008,155400,114910399,1336,1336,1336,1336,0
20241008,155300,114910399,1336,1336,1336,1336,0
20241008,155200,114910399,1336,1336,1336,1336,0
20241008,155100,114910399,1336,1336,1336,1336,0
20241008,155000,114910399,1336,1336,1336,1336,0
20241008,154900,114910399,1336,1336,1336,1336,0
20241008,154800,114910399,1336,1336,1336,1336,0
20241008,154700,114910399,1336,1336,1336,1336,0
20241008,154600,114910399,1336,1336,1336,1336,0
20241008,154500,114910399,1336,1336,1336,1336,0
20241008,154400,114910399,1336,1336,1336,1336,0
20241008,154300,114910399,1336,1336,1336,1336,0
20241008,154200,114910399,1336,1336,1336,1336,0
20241008,154100,114910399,1336,1336,1336,1336,0
20241008,154000,114910399,1336,1336,1336,1336,0
20241008,153900,114910399,1336,1336,1336,1336,0
20241008,153800,114910399,1336,1336,1336,1336,742
20241008,153700,114910399,1336,1336,1336,1336,0
20241008,153600,114910399,1336,1336,1336,1336,0
20241008,153500,114910399,1336,1336,1336,1336,0
20241008,153400,114910399,1336,1336,1336,1336,0
20241008,153300,114910399,1336,1336,1336,1336,0
20241008,153200,114910399,1336,1336,1336,1336,0
20241008,153100,114910399,1336,1336,1336,1336,0
20241008,153000,114910399,1336,1336,1336,1336,742
20241008,152900,113919087,1336,1336,1336,1336,0
20241008,152800,113919087,1336,1336,1336,1336,0
20241008,152700,113919087,1336,1336,1336,1336,0
20241008,152600,113919087,1336,1336,1336,1336,0
20241008,152500,113919087,1336,1336,1336,1336,0
20241008,152400,113919087,1336,1336,1336,1336,0
20241008,152300,113919087,1336,1336,1336,1336,0
20241008,152200,113919087,1336,1336,1336,1336,0
20241008,152100,113919087,1336,1336,1336,1336,0
20241008,152000,113919087,1336,1336,1336,1336,0
20241008,151900,113919087,1336,1330,1336,1330,3304
20241008,151800,109524761,1337,1337,1337,1337,0
20241008,151700,109524761,1337,1337,1337,1337,0
20241008,151600,109524761,1337,1329,1337,1329,215
20241008,151500,109238988,1329,1325,1329,1325,201
20241008,151400,108972659,1325,1325,1325,1325,80
20241008,151300,108866659,1329,1329,1329,1329,0
20241008,151200,108866659,1329,1329,1329,1329,4
20241008,151100,108861343,1329,1329,1329,1329,0
20241008,151000,108861343,1329,1329,1329,1329,2
20241008,150900,108858685,1329,1329,1329,1329,1
20241008,150800,108857356,1329,1329,1329,1329,4
20241008,150700,108852040,1329,1329,1329,1329,0
20241008,150600,108852040,1329,1329,1329,1329,13
20241008,150500,108834763,1329,1329,1329,1329,0
20241008,150400,108834763,1329,1329,1329,1329,0
20241008,150300,108834763,1329,1325,1329,1325,200
20241008,150200,108569556,1326,1326,1326,1326,0
20241008,150100,108569556,1326,1326,1326,1326,0
20241008,150000,108569556,1326,1326,1326,1326,0
20241008,145900,108569556,1326,1326,1326,1326,0
20241008,145800,108569556,1326,1326,1326,1326,150
20241008,145700,108370656,1326,1320,1326,1320,14697
20241008,145600,88955927,1321,1321,1322,1321,3923
20241008,145500,83773628,1322,1325,1331,1322,2869
20241008,145400,79978459,1326,1326,1326,1326,23
20241008,145300,79947961,1327,1327,1327,1327,0
20241008,145200,79947961,1327,1327,1327,1327,5
20241008,145100,79941326,1327,1335,1336,1327,81
20241008,145000,79833506,1335,1335,1335,1335,0
20241008,144900,79833506,1335,1335,1335,1335,0
20241008,144800,79833506,1335,1335,1335,1335,0
20241008,144700,79833506,1335,1335,1335,1335,6
20241008,144600,79825496,1335,1335,1335,1335,12
20241008,144500,79809476,1335,1335,1335,1335,0
20241008,144400,79809476,1335,1335,1335,1335,0
20241008,144300,79809476,1335,1335,1335,1335,0
20241008,144200,79809476,1335,1335,1335,1335,0
20241008,144100,79809476,1335,1335,1335,1335,0
20241008,144000,79809476,1335,1335,1335,1335,0
20241008,143900,79809476,1335,1335,1335,1335,0
20241008,143800,79809476,1335,1335,1335,1335,0
20241008,143700,79809476,1335,1335,1335,1335,0
20241008,143600,79809476,1335,1335,1335,1335,0
20241008,143500,79809476,1335,1335,1335,1335,0
20241008,143400,79809476,1335,1335,1335,1335,38
20241008,143300,79758746,1336,1336,1336,1336,0
20241008,143200,79758746,1336,1326,1336,1326,1217
20241008,143100,78143068,1326,1330,1330,1326,978
20241008,143000,76846220,1336,1336,1336,1336,1
20241008,142900,76844884,1326,1333,1333,1326,2000
20241008,142800,74191103,1345,1345,1345,1345,0
20241008,142700,74191103,1345,1345,1345,1345,0
20241008,142600,74191103,1345,1345,1345,1345,0
20241008,142500,74191103,1345,1345,1345,1345,0
20241008,142400,74191103,1345,1345,1345,1345,0
20241008,142300,74191103,1345,1345,1345,1345,0
20241008,142200,74191103,1345,1345,1345,1345,0
20241008,142100,74191103,1345,1345,1345,1345,0
20241008,142000,74191103,1345,1345,1345,1345,0
20241008,141900,74191103,1345,1345,1345,1345,13
20241008,141800,74173618,1345,1345,1345,1345,0
20241008,141700,74173618,1345,1340,1345,1340,38
20241008,141600,74122530,1340,1340,1340,1340,0
20241008,141500,74122530,1340,1340,1340,1340,7
20241008,141400,74113150,1340,1340,1340,1340,0
20241008,141300,74113150,1340,1339,1340,1339,4
20241008,141200,74107792,1340,1340,1340,1340,0
20241008,141100,74107792,1340,1340,1340,1340,5
20241008,141000,74101092,1339,1339,1339,1339,0
20241008,140900,74101092,1339,1337,1339,1337,2
20241008,140800,74098416,1337,1337,1337,1337,0
20241008,140700,74098416,1337,1337,1337,1337,232
20241008,140600,73788232,1333,1333,1333,1333,1
20241008,140500,73786899,1333,1333,1333,1333,0
20241008,140400,73786899,1333,1330,1333,1330,38
20241008,140300,73736308,1330,1330,1330,1330,0
20241008,140200,73736308,1330,1330,1330,1330,0
20241008,140100,73736308,1330,1330,1330,1330,0
20241008,140000,73736308,1330,1330,1330,1330,38
20241008,135900,73685768,1330,1330,1330,1330,210
20241008,135800,73406468,1330,1330,1330,1330,30
20241008,135700,73366568,1332,1332,1332,1332,0
20241008,135600,73366568,1332,1332,1332,1332,0
20241008,135500,73366568,1332,1332,1332,1332,0
20241008,135400,73366568,1332,1332,1332,1332,0
20241008,135300,73366568,1332,1332,1332,1332,0
20241008,135200,73366568,1332,1332,1332,1332,0
20241008,135100,73366568,1332,1332,1332,1332,0
20241008,135000,73366568,1332,1332,1332,1332,0
20241008,134900,73366568,1332,1332,1332,1332,0
20241008,134800,73366568,1332,1332,1332,1332,0
20241008,134700,73366568,1332,1332,1332,1332,0
20241008,134600,73366568,1332,1332,1332,1332,0
20241008,134500,73366568,1332,1332,1332,1332,0
20241008,134400,73366568,1332,1332,1332,1332,1
20241008,134300,73365236,1333,1333,1333,1333,38
20241008,134200,73314582,1333,1333,1333,1333,99
20241008,134100,73182615,1333,1333,1333,1333,101
20241008,134000,73047982,1333,1333,1333,1333,0
20241008,133900,73047982,1333,1333,1333,1333,0
20241008,133800,73047982,1333,1333,1333,1333,0
20241008,133700,73047982,1333,1333,1333,1333,0
20241008,133600,73047982,1333,1333,1333,1333,0
20241008,133500,73047982,1333,1333,1333,1333,0
20241008,133400,73047982,1333,1333,1333,1333,0
20241008,133300,73047982,1333,1333,1333,1333,0
20241008,133200,73047982,1333,1333,1333,1333,11
20241008,133100,73033319,1333,1333,1333,1333,0
20241008,133000,73033319,1333,1333,1333,1333,0
20241008,132900,73033319,1333,1333,1333,1333,18
20241008,132800,73009325,1333,1333,1333,1333,0
20241008,132700,73009325,1333,1331,1333,1331,1000
20241008,132600,71677072,1331,1331,1331,1331,38
20241008,132500,71626494,1331,1331,1331,1331,0
20241008,132400,71626494,1331,1331,1331,1331,0
20241008,132300,71626494,1331,1331,1331,1331,0
20241008,132200,71626494,1331,1331,1331,1331,0
20241008,132100,71626494,1331,1331,1331,1331,0
20241008,132000,71626494,1331,1331,1331,1331,100
20241008,131900,71493394,1331,1331,1331,1331,0
20241008,131800,71493394,1331,1331,1331,1331,0
20241008,131700,71493394,1331,1329,1331,1329,6
20241008,131600,71485418,1327,1327,1327,1327,0
20241008,131500,71485418,1327,1327,1327,1327,287
20241008,131400,71104569,1327,1327,1327,1327,861
20241008,131300,69962022,1327,1327,1327,1327,307
20241008,131200,69554633,1325,1325,1325,1325,0
20241008,131100,69554633,1325,1325,1325,1325,86
20241008,131000,69440683,1325,1325,1325,1321,2760
20241008,130900,65788506,1325,1328,1328,1324,1488
20241008,130800,63816538,1328,1328,1328,1328,0
20241008,130700,63816538,1328,1328,1328,1328,51
20241008,130600,63748810,1329,1329,1329,1329,0
20241008,130500,63748810,1329,1329,1329,1329,0
20241008,130400,63748810,1329,1329,1329,1329,50
20241008,130300,63682360,1329,1329,1329,1329,0
20241008,130200,63682360,1329,1329,1329,1329,0
20241008,130100,63682360,1329,1329,1329,1329,1
20241008,130000,63681031,1325,1325,1325,1325,0
20241008,125900,63681031,1325,1328,1328,1325,861
20241008,125800,62539965,1330,1330,1330,1330,0
20241008,125700,62539965,1330,1330,1330,1330,0
20241008,125600,62539965,1330,1330,1330,1330,0
20241008,125500,62539965,1330,1330,1330,1330,0
20241008,125400,62539965,1330,1330,1330,1330,0
20241008,125300,62539965,1330,1330,1330,1330,0
20241008,125200,62539965,1330,1330,1330,1330,108
20241008,125100,62396325,1330,1330,1330,1330,30
20241008,125000,62356425,1330,1330,1330,1330,0
20241008,124900,62356425,1330,1330,1330,1330,0
20241008,124800,62356425,1330,1330,1330,1330,0
20241008,124700,62356425,1330,1330,1330,1330,0
20241008,124600,62356425,1330,1330,1330,1330,0
20241008,124500,62356425,1330,1330,1330,1330,0
20241008,124400,62356425,1330,1330,1330,1330,1
20241008,124300,62355095,1328,1327,1328,1327,67
20241008,124200,62266177,1327,1327,1327,1327,0
20241008,124100,62266177,1327,1327,1327,1327,0
20241008,124000,62266177,1327,1328,1328,1327,2
20241008,123900,62263522,1329,1330,1330,1329,2
20241008,123800,62260863,1330,1330,1330,1330,1
20241008,123700,62259533,1330,1325,1330,1325,114
20241008,123600,62108423,1325,1325,1325,1325,542
20241008,123500,61390273,1325,1325,1325,1325,38
20241008,123400,61339923,1325,1325,1325,1325,8
20241008,123300,61329323,1325,1325,1325,1325,100
20241008,123200,61196823,1325,1326,1326,1325,1210
20241008,123100,59593571,1325,1327,1327,1325,2303
20241008,123000,56541990,1325,1326,1326,1325,4880
20241008,122900,50074990,1325,1334,1334,1325,2100
20241008,122800,47286938,1327,1328,1328,1327,1110
20241008,122700,45813943,1328,1330,1330,1328,2000
20241008,122600,43156625,1340,1340,1340,1340,1
20241008,122500,43155285,1330,1334,1334,1330,2000
20241008,122400,40492826,1330,1340,1340,1330,3200
20241008,122300,36234434,1355,1355,1355,1355,0
20241008,122200,36234434,1355,1355,1355,1355,0
20241008,122100,36234434,1355,1355,1355,1355,0
20241008,122000,36234434,1355,1355,1355,1355,0
20241008,121900,36234434,1355,1355,1355,1355,0
20241008,121800,36234434,1355,1353,1355,1353,38
20241008,121700,36182964,1354,1354,1354,1354,0
20241008,121600,36182964,1354,1354,1354,1354,0
20241008,121500,36182964,1354,1354,1354,1354,0
20241008,121400,36182964,1354,1354,1354,1354,0
20241008,121300,36182964,1354,1354,1354,1354,0
20241008,121200,36182964,1354,1354,1354,1354,0
20241008,121100,36182964,1354,1354,1354,1354,0
20241008,121000,36182964,1354,1354,1354,1354,0
20241008,120900,36182964,1354,1337,1354,1337,3000
20241008,120800,32142527,1337,1337,1337,1337,0
20241008,120700,32142527,1337,1337,1337,1337,0
20241008,120600,32142527,1337,1337,1337,1337,1
20241008,120500,32141190,1329,1330,1330,1329,1500
20241008,120400,30147454,1340,1340,1340,1340,68
20241008,120300,30056334,1340,1340,1340,1340,0
20241008,120200,30056334,1340,1340,1340,1340,0
20241008,120100,30056334,1340,1335,1340,1335,38
20241008,120000,30005429,1333,1333,1333,1333,21
20241008,115900,29977436,1333,1333,1333,1333,0
20241008,115800,29977436,1333,1333,1333,1333,1
20241008,115700,29976103,1335,1333,1335,1333,2
20241008,115600,29973435,1335,1335,1335,1335,0
20241008,115500,29973435,1335,1335,1335,1335,0
20241008,115400,29973435,1335,1335,1335,1335,0
20241008,115300,29973435,1335,1335,1335,1335,0
20241008,115200,29973435,1335,1335,1335,1335,0
20241008,115100,29973435,1335,1334,1335,1333,280
20241008,115000,29599692,1335,1335,1335,1335,0
20241008,114900,29599692,1335,1335,1335,1335,0
20241008,114800,29599692,1335,1334,1335,1334,743
20241008,114700,28607788,1335,1335,1335,1335,0
20241008,114600,28607788,1335,1335,1335,1335,0
20241008,114500,28607788,1335,1335,1335,1335,0
20241008,114400,28607788,1335,1335,1335,1335,38
20241008,114300,28557058,1335,1335,1335,1335,1
20241008,114200,28555723,1334,1334,1334,1334,0
20241008,114100,28555723,1334,1334,1334,1334,0
20241008,114000,28555723,1334,1334,1334,1334,0
20241008,113900,28555723,1334,1334,1334,1334,0
20241008,113800,28555723,1334,1335,1335,1334,10
20241008,113700,28542381,1334,1334,1334,1334,0
20241008,113600,28542381,1334,1334,1334,1334,1
20241008,113500,28541047,1335,1335,1335,1335,0
20241008,113400,28541047,1335,1335,1335,1335,0
20241008,113300,28541047,1335,1335,1335,1335,0
20241008,113200,28541047,1335,1335,1335,1335,0
20241008,113100,28541047,1335,1335,1335,1335,0
20241008,113000,28541047,1335,1335,1335,1335,0
20241008,112900,28541047,1335,1335,1335,1335,0
20241008,112800,28541047,1335,1335,1335,1335,0
20241008,112700,28541047,1335,1335,1335,1335,38
20241008,112600,28490317,1335,1335,1335,1335,1
20241008,112500,28488982,1335,1335,1335,1335,67
20241008,112400,28399537,1335,1335,1335,1335,0
20241008,112300,28399537,1335,1335,1335,1335,0
20241008,112200,28399537,1335,1335,1335,1335,0
20241008,112100,28399537,1335,1335,1335,1335,1
20241008,112000,28398202,1327,1328,1328,1327,100
20241008,111900,28265500,1335,1335,1335,1335,22
20241008,111800,28236130,1335,1330,1335,1330,36
20241008,111700,28188245,1330,1330,1330,1330,0
20241008,111600,28188245,1330,1330,1330,1330,0
20241008,111500,28188245,1330,1329,1330,1327,206
20241008,111400,27914506,1329,1330,1330,1329,56
20241008,111300,27840032,1330,1330,1330,1330,0
20241008,111200,27840032,1330,1330,1330,1330,1
20241008,111100,27838702,1329,1330,1330,1329,22
20241008,111000,27809444,1330,1335,1335,1330,42
20241008,110900,27753394,1335,1335,1335,1335,0
20241008,110800,27753394,1335,1335,1335,1335,0
20241008,110700,27753394,1335,1335,1335,1335,0
20241008,110600,27753394,1335,1335,1335,1335,0
20241008,110500,27753394,1335,1335,1335,1335,0
20241008,110400,27753394,1335,1335,1335,1335,0
20241008,110300,27753394,1335,1335,1335,1335,0
20241008,110200,27753394,1335,1335,1335,1335,0
20241008,110100,27753394,1335,1335,1335,1335,0
20241008,110000,27753394,1335,1335,1335,1335,0
20241008,105900,27753394,1335,1335,1335,1335,0
20241008,105800,27753394,1335,1335,1335,1335,0
20241008,105700,27753394,1335,1335,1335,1335,0
20241008,105600,27753394,1335,1335,1335,1335,0
20241008,105500,27753394,1335,1335,1335,1335,0
20241008,105400,27753394,1335,1335,1335,1335,1801
20241008,105300,25349059,1335,1335,1335,1335,44
20241008,105200,25290319,1335,1335,1335,1335,0
20241008,105100,25290319,1335,1335,1335,1335,0
20241008,105000,25290319,1335,1335,1335,1335,0
20241008,104900,25290319,1335,1335,1335,1335,0
20241008,104800,25290319,1335,1335,1335,1335,0
20241008,104700,25290319,1335,1335,1335,1335,0
20241008,104600,25290319,1335,1335,1335,1335,0
20241008,104500,25290319,1335,1335,1335,1335,1
20241008,104400,25288984,1335,1330,1335,1330,2
20241008,104300,25286319,1335,1335,1335,1335,1
20241008,104200,25284984,1335,1335,1335,1335,0
20241008,104100,25284984,1335,1328,1335,1328,2
20241008,104000,25282321,1335,1335,1335,1326,460
20241008,103900,24670423,1335,1335,1335,1335,0
20241008,103800,24670423,1335,1330,1335,1330,58
20241008,103700,24592998,1335,1335,1335,1335,0
20241008,103600,24592998,1335,1332,1335,1332,39
20241008,103500,24540993,1330,1332,1332,1330,1060
20241008,103400,23131077,1332,1332,1332,1332,0
20241008,103300,23131077,1332,1332,1332,1332,2
20241008,103200,23128413,1332,1332,1332,1332,1
20241008,103100,23127081,1335,1335,1335,1335,88
20241008,103000,23009601,1335,1335,1335,1335,176
20241008,102900,22774641,1333,1336,1336,1329,3174
20241008,102800,18547774,1336,1337,1337,1336,365
20241008,102700,18060076,1339,1339,1339,1339,0
20241008,102600,18060076,1339,1339,1339,1339,0
20241008,102500,18060076,1339,1339,1339,1339,0
20241008,102400,18060076,1339,1339,1339,1339,318
20241008,102300,17634274,1339,1339,1339,1338,498
20241008,102200,16967674,1339,1339,1339,1339,0
20241008,102100,16967674,1339,1339,1339,1339,472
20241008,102000,16335666,1339,1341,1341,1339,876
20241008,101900,15162471,1342,1342,1342,1342,39
20241008,101800,15110133,1342,1342,1342,1342,372
20241008,101700,14610909,1342,1341,1342,1341,2
20241008,101600,14608226,1342,1342,1342,1342,0
20241008,101500,14608226,1342,1341,1342,1341,23
20241008,101400,14577361,1342,1342,1342,1342,0
20241008,101300,14577361,1342,1342,1342,1342,0
20241008,101200,14577361,1342,1342,1342,1342,0
20241008,101100,14577361,1342,1342,1342,1342,0
20241008,101000,14577361,1342,1342,1342,1342,0
20241008,100900,14577361,1342,1342,1342,1342,2
20241008,100800,14574677,1342,1341,1342,1341,3749
20241008,100700,9546027,1341,1341,1341,1341,0
20241008,100600,9546027,1341,1341,1341,1341,0
20241008,100500,9546027,1341,1341,1341,1341,825
20241008,100400,8439702,1340,1341,1341,1340,610
20241008,100300,7622083,1342,1342,1342,1342,0
20241008,100200,7622083,1342,1342,1342,1342,40
20241008,100100,7568403,1342,1342,1342,1342,14
20241008,100000,7549615,1342,1342,1342,1342,0
20241008,095900,7549615,1342,1342,1342,1342,0
20241008,095800,7549615,1342,1342,1342,1342,0
20241008,095700,7549615,1342,1342,1342,1342,0
20241008,095600,7549615,1342,1342,1342,1342,0
20241008,095500,7549615,1342,1342,1342,1342,70
20241008,095400,7455675,1342,1342,1342,1342,100
20241008,095300,7321475,1342,1342,1342,1342,25
20241008,095200,7287925,1341,1341,1341,1341,0
20241008,095100,7287925,1341,1343,1343,1341,125
20241008,095000,7120291,1344,1344,1344,1344,25
20241008,094900,7086691,1343,1343,1343,1343,0
20241008,094800,7086691,1343,1343,1343,1343,1
20241008,094700,7085348,1344,1344,1344,1344,0
20241008,094600,7085348,1344,1344,1344,1344,1
20241008,094500,7084004,1344,1344,1344,1344,39
20241008,094400,7031588,1344,1344,1344,1344,200
20241008,094300,6762788,1344,1344,1344,1344,62
20241008,094200,6679460,1344,1344,1344,1344,114
20241008,094100,6526244,1344,1344,1344,1344,201
20241008,094000,6256100,1344,1344,1344,1344,0
20241008,093900,6256100,1344,1344,1344,1344,5
20241008,093800,6249380,1344,1344,1344,1344,100
20241008,093700,6114980,1344,1344,1344,1344,159
20241008,093600,5901284,1344,1344,1344,1341,1056
20241008,093500,4484155,1346,1346,1346,1346,6
20241008,093400,4476079,1346,1346,1346,1346,17
20241008,093300,4453197,1346,1346,1346,1345,282
20241008,093200,4073888,1346,1346,1346,1346,0
20241008,093100,4073888,1346,1348,1348,1345,670
20241008,093000,3171795,1350,1350,1350,1350,0
20241008,092900,3171795,1350,1350,1350,1350,0
20241008,092800,3171795,1350,1350,1350,1350,0
20241008,092700,3171795,1350,1350,1350,1350,0
20241008,092600,3171795,1350,1350,1350,1350,0
20241008,092500,3171795,1350,1350,1350,1350,0
20241008,092400,3171795,1350,1350,1350,1350,0
20241008,092300,3171795,1350,1350,1350,1350,0
20241008,092200,3171795,1350,1350,1350,1350,0
20241008,092100,3171795,1350,1350,1350,1350,11
20241008,092000,3156945,1350,1350,1350,1350,99
20241008,091900,3023295,1354,1355,1355,1354,129
20241008,091800,2848501,1356,1356,1356,1356,0
20241008,091700,2848501,1356,1356,1356,1356,0
20241008,091600,2848501,1356,1356,1356,1356,300
20241008,091500,2441701,1357,1357,1357,1357,0
20241008,091400,2441701,1357,1357,1357,1357,0
20241008,091300,2441701,1357,1357,1357,1357,0
20241008,091200,2441701,1357,1357,1357,1357,0
20241008,091100,2441701,1357,1357,1359,1341,1780
20241008,091000,36729,1359,1358,1359,1358,8
20241008,090900,25861,1360,1360,1360,1360,0
20241008,090800,25861,1360,1360,1360,1360,0
20241008,090700,25861,1360,1360,1360,1360,0
20241008,090600,25861,1360,1360,1360,1360,0
20241008,090500,25861,1360,1360,1360,1360,0
20241008,090400,25861,1360,1360,1360,1360,0
20241008,090300,25861,1360,1360,1360,1360,0
20241008,090200,25861,1360,1360,1360,1360,10
20241008,090100,12261,1362,1362,1362,1362,8
20241008,090000,1365,1365,1365,1365,1365,1