stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,185100,179214972,1255,1255,1255,1255,1263
20240924,185000,179214972,1255,1255,1255,1255,0
20240924,184900,179214972,1255,1255,1255,1255,0
20240924,184800,179214972,1255,1255,1255,1255,0
20240924,184700,179214972,1255,1255,1255,1255,0
20240924,184600,179214972,1255,1255,1255,1255,0
20240924,184500,179214972,1255,1255,1255,1255,0
20240924,184400,179214972,1255,1255,1255,1255,0
20240924,184300,179214972,1255,1255,1255,1255,0
20240924,184200,179214972,1255,1255,1255,1255,0
20240924,184100,179214972,1255,1255,1255,1255,0
20240924,184000,179214972,1255,1255,1255,1255,0
20240924,183900,179214972,1255,1255,1255,1255,0
20240924,183800,179214972,1255,1255,1255,1255,0
20240924,183700,179214972,1255,1255,1255,1255,0
20240924,183600,179214972,1255,1255,1255,1255,0
20240924,183500,179214972,1255,1255,1255,1255,0
20240924,183400,179214972,1255,1255,1255,1255,0
20240924,183300,179214972,1255,1255,1255,1255,0
20240924,183200,179214972,1255,1255,1255,1255,0
20240924,183100,179214972,1255,1255,1255,1255,0
20240924,183000,179214972,1255,1255,1255,1255,0
20240924,182900,179214972,1255,1255,1255,1255,0
20240924,182800,179214972,1255,1255,1255,1255,0
20240924,182700,179214972,1255,1255,1255,1255,0
20240924,182600,179214972,1255,1255,1255,1255,0
20240924,182500,179214972,1255,1255,1255,1255,0
20240924,182400,179214972,1255,1255,1255,1255,0
20240924,182300,179214972,1255,1255,1255,1255,0
20240924,182200,179214972,1255,1255,1255,1255,0
20240924,182100,179214972,1255,1255,1255,1255,1263
20240924,182000,179214972,1255,1255,1255,1255,0
20240924,181900,179214972,1255,1255,1255,1255,0
20240924,181800,179214972,1255,1255,1255,1255,0
20240924,181700,179214972,1255,1255,1255,1255,0
20240924,181600,179214972,1255,1255,1255,1255,0
20240924,181500,179214972,1255,1255,1255,1255,0
20240924,181400,179214972,1255,1255,1255,1255,0
20240924,181300,179214972,1255,1255,1255,1255,0
20240924,181200,179214972,1255,1255,1255,1255,0
20240924,181100,179214972,1255,1255,1255,1255,0
20240924,181000,179214972,1255,1255,1255,1255,0
20240924,180900,179214972,1255,1255,1255,1255,0
20240924,180800,179214972,1255,1255,1255,1255,0
20240924,180700,179214972,1255,1255,1255,1255,0
20240924,180600,179214972,1255,1255,1255,1255,0
20240924,180500,179214972,1255,1255,1255,1255,0
20240924,180400,179214972,1255,1255,1255,1255,0
20240924,180300,179214972,1255,1255,1255,1255,0
20240924,180200,179214972,1255,1255,1255,1255,0
20240924,180100,179214972,1255,1255,1255,1255,0
20240924,180000,179214972,1255,1255,1255,1255,0
20240924,175900,179214972,1255,1255,1255,1255,0
20240924,175800,179214972,1255,1255,1255,1255,0
20240924,175700,179214972,1255,1255,1255,1255,0
20240924,175600,179214972,1255,1255,1255,1255,0
20240924,175500,179214972,1255,1255,1255,1255,0
20240924,175400,179214972,1255,1255,1255,1255,0
20240924,175300,179214972,1255,1255,1255,1255,0
20240924,175200,179214972,1255,1255,1255,1255,0
20240924,175100,179214972,1255,1255,1255,1255,1263
20240924,175000,179214972,1255,1255,1255,1255,0
20240924,174900,179214972,1255,1255,1255,1255,0
20240924,174800,179214972,1255,1255,1255,1255,0
20240924,174700,179214972,1255,1255,1255,1255,0
20240924,174600,179214972,1255,1255,1255,1255,0
20240924,174500,179214972,1255,1255,1255,1255,0
20240924,174400,179214972,1255,1255,1255,1255,0
20240924,174300,179214972,1255,1255,1255,1255,0
20240924,174200,179214972,1255,1255,1255,1255,0
20240924,174100,179214972,1255,1255,1255,1255,0
20240924,174000,179214972,1255,1255,1255,1255,0
20240924,173900,179214972,1255,1255,1255,1255,0
20240924,173800,179214972,1255,1255,1255,1255,0
20240924,173700,179214972,1255,1255,1255,1255,0
20240924,173600,179214972,1255,1255,1255,1255,0
20240924,173500,179214972,1255,1255,1255,1255,0
20240924,173400,179214972,1255,1255,1255,1255,0
20240924,173300,179214972,1255,1255,1255,1255,0
20240924,173200,179214972,1255,1255,1255,1255,0
20240924,173100,179214972,1255,1255,1255,1255,0
20240924,173000,179214972,1255,1255,1255,1255,0
20240924,172900,179214972,1255,1255,1255,1255,0
20240924,172800,179214972,1255,1255,1255,1255,0
20240924,172700,179214972,1255,1255,1255,1255,0
20240924,172600,179214972,1255,1255,1255,1255,0
20240924,172500,179214972,1255,1255,1255,1255,0
20240924,172400,179214972,1255,1255,1255,1255,0
20240924,172300,179214972,1255,1255,1255,1255,0
20240924,172200,179214972,1255,1255,1255,1255,0
20240924,172100,179214972,1255,1255,1255,1255,1263
20240924,172000,179214972,1255,1255,1255,1255,0
20240924,171900,179214972,1255,1255,1255,1255,0
20240924,171800,179214972,1255,1255,1255,1255,0
20240924,171700,179214972,1255,1255,1255,1255,0
20240924,171600,179214972,1255,1255,1255,1255,0
20240924,171500,179214972,1255,1255,1255,1255,0
20240924,171400,179214972,1255,1255,1255,1255,0
20240924,171300,179214972,1255,1255,1255,1255,0
20240924,171200,179214972,1255,1255,1255,1255,0
20240924,171100,179214972,1255,1255,1255,1255,0
20240924,171000,179214972,1255,1255,1255,1255,0
20240924,170900,179214972,1255,1255,1255,1255,0
20240924,170800,179214972,1255,1255,1255,1255,0
20240924,170700,179214972,1255,1255,1255,1255,0
20240924,170600,179214972,1255,1255,1255,1255,0
20240924,170500,179214972,1255,1255,1255,1255,0
20240924,170400,179214972,1255,1255,1255,1255,0
20240924,170300,179214972,1255,1255,1255,1255,0
20240924,170200,179214972,1255,1255,1255,1255,0
20240924,170100,179214972,1255,1255,1255,1255,0
20240924,170000,179214972,1255,1255,1255,1255,0
20240924,165900,179214972,1255,1255,1255,1255,0
20240924,165800,179214972,1255,1255,1255,1255,0
20240924,165700,179214972,1255,1255,1255,1255,0
20240924,165600,179214972,1255,1255,1255,1255,0
20240924,165500,179214972,1255,1255,1255,1255,0
20240924,165400,179214972,1255,1255,1255,1255,0
20240924,165300,179214972,1255,1255,1255,1255,0
20240924,165200,179214972,1255,1255,1255,1255,0
20240924,165100,179214972,1255,1255,1255,1255,1263
20240924,165000,179214972,1255,1255,1255,1255,0
20240924,164900,179214972,1255,1255,1255,1255,0
20240924,164800,179214972,1255,1255,1255,1255,0
20240924,164700,179214972,1255,1255,1255,1255,0
20240924,164600,179214972,1255,1255,1255,1255,0
20240924,164500,179214972,1255,1255,1255,1255,0
20240924,164400,179214972,1255,1255,1255,1255,0
20240924,164300,179214972,1255,1255,1255,1255,0
20240924,164200,179214972,1255,1255,1255,1255,0
20240924,164100,179214972,1255,1255,1255,1255,0
20240924,164000,179214972,1255,1255,1255,1255,0
20240924,163900,179214972,1255,1255,1255,1255,0
20240924,163800,179214972,1255,1255,1255,1255,0
20240924,163700,179214972,1255,1255,1255,1255,0
20240924,163600,179214972,1255,1255,1255,1255,0
20240924,163500,179214972,1255,1255,1255,1255,0
20240924,163400,179214972,1255,1255,1255,1255,0
20240924,163300,179214972,1255,1255,1255,1255,0
20240924,163200,179214972,1255,1255,1255,1255,0
20240924,163100,179214972,1255,1255,1255,1255,0
20240924,163000,179214972,1255,1255,1255,1255,0
20240924,162900,179214972,1255,1255,1255,1255,0
20240924,162800,179214972,1255,1255,1255,1255,0
20240924,162700,179214972,1255,1255,1255,1255,0
20240924,162600,179214972,1255,1255,1255,1255,0
20240924,162500,179214972,1255,1255,1255,1255,0
20240924,162400,179214972,1255,1255,1255,1255,0
20240924,162300,179214972,1255,1255,1255,1255,0
20240924,162200,179214972,1255,1255,1255,1255,0
20240924,162100,179214972,1255,1255,1255,1255,1263
20240924,162000,179214972,1255,1255,1255,1255,0
20240924,161900,179214972,1255,1255,1255,1255,0
20240924,161800,179214972,1255,1255,1255,1255,0
20240924,161700,179214972,1255,1255,1255,1255,0
20240924,161600,179214972,1255,1255,1255,1255,0
20240924,161500,179214972,1255,1255,1255,1255,0
20240924,161400,179214972,1255,1255,1255,1255,0
20240924,161300,179214972,1255,1255,1255,1255,0
20240924,161200,179214972,1255,1255,1255,1255,0
20240924,161100,179214972,1255,1255,1255,1255,0
20240924,161000,179214972,1255,1255,1255,1255,0
20240924,160900,179214972,1255,1255,1255,1255,0
20240924,160800,179214972,1255,1255,1255,1255,0
20240924,160700,179214972,1255,1255,1255,1255,0
20240924,160600,179214972,1255,1255,1255,1255,0
20240924,160500,179214972,1255,1255,1255,1255,0
20240924,160400,179214972,1255,1255,1255,1255,0
20240924,160300,179214972,1255,1255,1255,1255,0
20240924,160200,179214972,1255,1255,1255,1255,0
20240924,160100,179214972,1255,1255,1255,1255,0
20240924,160000,179214972,1255,1255,1255,1255,0
20240924,155900,179214972,1255,1255,1255,1255,0
20240924,155800,179214972,1255,1255,1255,1255,0
20240924,155700,179214972,1255,1255,1255,1255,0
20240924,155600,179214972,1255,1255,1255,1255,0
20240924,155500,179214972,1255,1255,1255,1255,0
20240924,155400,179214972,1255,1255,1255,1255,0
20240924,155300,179214972,1255,1255,1255,1255,0
20240924,155200,179214972,1255,1255,1255,1255,0
20240924,155100,179214972,1255,1255,1255,1255,1263
20240924,155000,179214972,1255,1255,1255,1255,0
20240924,154900,179214972,1255,1255,1255,1255,0
20240924,154800,179214972,1255,1255,1255,1255,0
20240924,154700,179214972,1255,1255,1255,1255,0
20240924,154600,179214972,1255,1255,1255,1255,0
20240924,154500,179214972,1255,1255,1255,1255,0
20240924,154400,179214972,1255,1255,1255,1255,0
20240924,154300,179214972,1255,1255,1255,1255,0
20240924,154200,179214972,1255,1255,1255,1255,0
20240924,154100,179214972,1255,1255,1255,1255,0
20240924,154000,179214972,1255,1255,1255,1255,0
20240924,153900,179214972,1255,1255,1255,1255,0
20240924,153800,179214972,1255,1255,1255,1255,0
20240924,153700,179214972,1255,1255,1255,1255,0
20240924,153600,179214972,1255,1255,1255,1255,0
20240924,153500,179214972,1255,1255,1255,1255,0
20240924,153400,179214972,1255,1255,1255,1255,0
20240924,153300,179214972,1255,1255,1255,1255,0
20240924,153200,179214972,1255,1255,1255,1255,0
20240924,153100,179214972,1255,1255,1255,1255,0
20240924,153000,179214972,1255,1255,1255,1255,1263
20240924,152900,177629907,1254,1254,1254,1254,0
20240924,152800,177629907,1254,1254,1254,1254,0
20240924,152700,177629907,1254,1254,1254,1254,0
20240924,152600,177629907,1254,1254,1254,1254,0
20240924,152500,177629907,1254,1254,1254,1254,0
20240924,152400,177629907,1254,1254,1254,1254,0
20240924,152300,177629907,1254,1254,1254,1254,0
20240924,152200,177629907,1254,1254,1254,1254,0
20240924,152100,177629907,1254,1254,1254,1254,0
20240924,152000,177629907,1254,1254,1254,1254,0
20240924,151900,177629907,1254,1252,1254,1252,200
20240924,151800,177379184,1254,1251,1254,1251,28
20240924,151700,177344088,1254,1254,1254,1254,415
20240924,151600,176823678,1255,1252,1255,1252,31
20240924,151500,176784798,1256,1255,1256,1255,195
20240924,151400,176540072,1255,1254,1255,1251,825
20240924,151300,175506059,1255,1254,1255,1254,68
20240924,151200,175420720,1255,1254,1255,1254,3
20240924,151100,175416957,1256,1254,1256,1251,1302
20240924,151000,173786951,1255,1251,1255,1251,1180
20240924,150900,172308082,1250,1252,1255,1250,644
20240924,150800,171501153,1252,1252,1253,1252,3
20240924,150700,171497396,1252,1253,1253,1252,50
20240924,150600,171434793,1252,1252,1254,1251,693
20240924,150500,170567146,1251,1250,1252,1250,112
20240924,150400,170427030,1252,1251,1252,1251,614
20240924,150300,169658311,1251,1252,1252,1251,504
20240924,150200,169027805,1251,1251,1252,1251,787
20240924,150100,168043264,1250,1250,1250,1250,6889
20240924,150000,159432014,1249,1247,1249,1247,3850
20240924,145900,154626252,1248,1247,1248,1247,110
20240924,145800,154488982,1248,1248,1248,1248,2
20240924,145700,154486486,1246,1248,1248,1246,201
20240924,145600,154235838,1247,1247,1248,1247,10
20240924,145500,154223366,1247,1246,1248,1246,316
20240924,145400,153829404,1247,1247,1248,1247,5
20240924,145300,153823168,1247,1247,1248,1247,60
20240924,145200,153748347,1248,1248,1248,1248,0
20240924,145100,153748347,1248,1248,1248,1248,1084
20240924,145000,152395515,1248,1248,1248,1248,0
20240924,144900,152395515,1248,1248,1248,1248,0
20240924,144800,152395515,1248,1247,1248,1247,2
20240924,144700,152393020,1249,1249,1249,1249,0
20240924,144600,152393020,1249,1247,1249,1247,1046
20240924,144500,151086646,1246,1246,1246,1246,1
20240924,144400,151085400,1249,1249,1249,1249,0
20240924,144300,151085400,1249,1247,1249,1247,304
20240924,144200,150706008,1246,1246,1246,1246,290
20240924,144100,150344668,1245,1245,1245,1245,1
20240924,144000,150343423,1246,1245,1246,1245,3
20240924,143900,150339686,1246,1245,1246,1245,6
20240924,143800,150332212,1246,1245,1246,1245,26
20240924,143700,150299840,1246,1245,1246,1245,3
20240924,143600,150296103,1247,1246,1247,1246,435
20240924,143500,149753659,1248,1246,1248,1246,20
20240924,143400,149728736,1245,1245,1245,1245,1
20240924,143300,149727491,1249,1246,1249,1246,337
20240924,143200,149306918,1249,1249,1249,1249,0
20240924,143100,149306918,1249,1248,1249,1248,2
20240924,143000,149304421,1248,1247,1248,1247,77
20240924,142900,149208326,1248,1246,1248,1246,1414
20240924,142800,147443699,1247,1246,1247,1246,451
20240924,142700,146881304,1244,1244,1244,1244,30
20240924,142600,146843984,1247,1247,1247,1247,0
20240924,142500,146843984,1247,1246,1247,1246,100
20240924,142400,146719285,1247,1245,1247,1245,546
20240924,142300,146038467,1246,1245,1246,1245,2
20240924,142200,146035976,1248,1248,1248,1248,0
20240924,142100,146035976,1248,1248,1248,1248,0
20240924,142000,146035976,1248,1246,1248,1246,89
20240924,141900,145924992,1247,1245,1247,1244,2365
20240924,141800,142978082,1244,1245,1245,1244,7
20240924,141700,142969368,1244,1243,1245,1243,1797
20240924,141600,140732138,1245,1244,1245,1244,79
20240924,141500,140633861,1243,1243,1244,1243,2167
20240924,141400,137940149,1245,1244,1245,1244,434
20240924,141300,137399845,1244,1245,1245,1244,164
20240924,141200,137195666,1245,1246,1246,1245,21
20240924,141100,137169502,1246,1245,1246,1245,111
20240924,141000,137031297,1245,1245,1245,1245,112
20240924,140900,136891857,1246,1246,1246,1245,8
20240924,140800,136881890,1245,1245,1246,1244,465
20240924,140700,136302528,1246,1245,1246,1245,3
20240924,140600,136298791,1246,1246,1246,1246,0
20240924,140500,136298791,1246,1244,1246,1244,6
20240924,140400,136291321,1246,1245,1246,1245,43
20240924,140300,136237744,1246,1245,1246,1245,2
20240924,140200,136235253,1244,1245,1245,1243,1243
20240924,140100,134688970,1244,1244,1245,1244,3006
20240924,140000,130949503,1246,1245,1246,1245,96
20240924,135900,130829889,1246,1245,1246,1245,19
20240924,135800,130806228,1246,1244,1246,1244,488
20240924,135700,130198968,1245,1241,1245,1241,6679
20240924,135600,121898061,1241,1243,1243,1241,16
20240924,135500,121878181,1242,1241,1242,1241,332
20240924,135400,121465946,1238,1239,1242,1238,10715
20240924,135300,108179228,1239,1239,1239,1239,0
20240924,135200,108179228,1239,1239,1239,1239,0
20240924,135100,108179228,1239,1239,1239,1239,579
20240924,135000,107461847,1238,1238,1238,1238,0
20240924,134900,107461847,1238,1238,1238,1238,225
20240924,134800,107183297,1238,1238,1238,1238,6
20240924,134700,107175869,1238,1236,1238,1235,2302
20240924,134600,104330869,1238,1238,1238,1238,0
20240924,134500,104330869,1238,1238,1238,1238,120
20240924,134400,104182309,1238,1236,1238,1236,4038
20240924,134300,99185032,1236,1236,1236,1236,0
20240924,134200,99185032,1236,1236,1236,1236,0
20240924,134100,99185032,1236,1236,1236,1236,2
20240924,134000,99182560,1236,1236,1236,1236,0
20240924,133900,99182560,1236,1235,1236,1235,200
20240924,133800,98935510,1235,1235,1235,1235,0
20240924,133700,98935510,1235,1235,1235,1235,0
20240924,133600,98935510,1235,1235,1235,1235,0
20240924,133500,98935510,1235,1235,1235,1235,0
20240924,133400,98935510,1235,1235,1235,1235,0
20240924,133300,98935510,1235,1235,1235,1235,5
20240924,133200,98929335,1232,1232,1232,1232,99
20240924,133100,98807367,1235,1235,1235,1235,42
20240924,133000,98755497,1235,1235,1235,1235,0
20240924,132900,98755497,1235,1235,1235,1235,0
20240924,132800,98755497,1235,1235,1235,1235,0
20240924,132700,98755497,1235,1235,1235,1235,0
20240924,132600,98755497,1235,1235,1235,1235,0
20240924,132500,98755497,1235,1235,1235,1235,0
20240924,132400,98755497,1235,1235,1235,1235,0
20240924,132300,98755497,1235,1235,1235,1235,0
20240924,132200,98755497,1235,1235,1235,1235,3
20240924,132100,98751792,1233,1233,1233,1233,0
20240924,132000,98751792,1233,1233,1233,1233,0
20240924,131900,98751792,1233,1233,1233,1233,0
20240924,131800,98751792,1233,1233,1233,1233,10
20240924,131700,98739462,1234,1234,1234,1234,0
20240924,131600,98739462,1234,1234,1234,1234,0
20240924,131500,98739462,1234,1233,1234,1233,194
20240924,131400,98500255,1233,1233,1233,1233,5
20240924,131300,98494090,1234,1234,1234,1234,0
20240924,131200,98494090,1234,1234,1234,1234,0
20240924,131100,98494090,1234,1234,1234,1234,0
20240924,131000,98494090,1234,1234,1234,1234,0
20240924,130900,98494090,1234,1234,1234,1234,0
20240924,130800,98494090,1234,1234,1234,1234,0
20240924,130700,98494090,1234,1234,1234,1234,0
20240924,130600,98494090,1234,1234,1234,1234,0
20240924,130500,98494090,1234,1234,1234,1234,0
20240924,130400,98494090,1234,1234,1234,1234,0
20240924,130300,98494090,1234,1234,1234,1234,0
20240924,130200,98494090,1234,1234,1234,1234,20
20240924,130100,98469410,1234,1233,1234,1233,446
20240924,130000,97919491,1235,1235,1235,1235,0
20240924,125900,97919491,1235,1235,1235,1235,0
20240924,125800,97919491,1235,1235,1235,1235,0
20240924,125700,97919491,1235,1235,1235,1235,2
20240924,125600,97917021,1235,1235,1235,1235,0
20240924,125500,97917021,1235,1235,1235,1235,0
20240924,125400,97917021,1235,1235,1235,1235,0
20240924,125300,97917021,1235,1235,1235,1235,391
20240924,125200,97434136,1235,1235,1235,1235,828
20240924,125100,96411556,1235,1235,1235,1235,0
20240924,125000,96411556,1235,1235,1235,1235,0
20240924,124900,96411556,1235,1235,1235,1235,0
20240924,124800,96411556,1235,1235,1235,1235,0
20240924,124700,96411556,1235,1235,1235,1235,96
20240924,124600,96292996,1235,1235,1235,1235,0
20240924,124500,96292996,1235,1235,1235,1235,0
20240924,124400,96292996,1235,1235,1235,1235,0
20240924,124300,96292996,1235,1235,1235,1235,0
20240924,124200,96292996,1235,1235,1235,1235,0
20240924,124100,96292996,1235,1235,1235,1235,0
20240924,124000,96292996,1235,1235,1235,1235,0
20240924,123900,96292996,1235,1235,1235,1235,0
20240924,123800,96292996,1235,1235,1235,1235,0
20240924,123700,96292996,1235,1235,1235,1235,0
20240924,123600,96292996,1235,1234,1235,1232,311
20240924,123500,95909806,1235,1235,1235,1235,0
20240924,123400,95909806,1235,1235,1235,1235,0
20240924,123300,95909806,1235,1235,1235,1235,0
20240924,123200,95909806,1235,1235,1235,1235,0
20240924,123100,95909806,1235,1235,1235,1235,0
20240924,123000,95909806,1235,1235,1235,1235,0
20240924,122900,95909806,1235,1235,1235,1235,0
20240924,122800,95909806,1235,1235,1235,1235,0
20240924,122700,95909806,1235,1235,1235,1235,0
20240924,122600,95909806,1235,1235,1235,1235,2
20240924,122500,95907336,1235,1235,1235,1235,0
20240924,122400,95907336,1235,1235,1235,1235,0
20240924,122300,95907336,1235,1235,1235,1235,0
20240924,122200,95907336,1235,1235,1235,1235,103
20240924,122100,95780131,1235,1235,1235,1235,0
20240924,122000,95780131,1235,1235,1235,1235,0
20240924,121900,95780131,1235,1235,1235,1235,0
20240924,121800,95780131,1235,1235,1235,1235,0
20240924,121700,95780131,1235,1235,1235,1235,0
20240924,121600,95780131,1235,1235,1235,1235,0
20240924,121500,95780131,1235,1235,1235,1235,0
20240924,121400,95780131,1235,1235,1235,1235,0
20240924,121300,95780131,1235,1235,1235,1235,0
20240924,121200,95780131,1235,1235,1235,1235,0
20240924,121100,95780131,1235,1235,1235,1235,0
20240924,121000,95780131,1235,1235,1235,1235,645
20240924,120900,94983556,1234,1234,1234,1234,0
20240924,120800,94983556,1234,1234,1234,1234,0
20240924,120700,94983556,1234,1234,1234,1234,1460
20240924,120600,93181916,1234,1234,1234,1234,1
20240924,120500,93180682,1231,1231,1231,1231,0
20240924,120400,93180682,1231,1231,1231,1231,0
20240924,120300,93180682,1231,1231,1231,1231,0
20240924,120200,93180682,1231,1234,1234,1231,3082
20240924,120100,89386725,1231,1231,1231,1231,109
20240924,120000,89252546,1234,1234,1234,1234,0
20240924,115900,89252546,1234,1234,1234,1234,0
20240924,115800,89252546,1234,1234,1234,1234,0
20240924,115700,89252546,1234,1234,1234,1234,5
20240924,115600,89246376,1230,1230,1230,1230,20
20240924,115500,89221776,1230,1230,1230,1230,475
20240924,115400,88637526,1230,1233,1233,1229,10213
20240924,115300,76069785,1233,1233,1233,1233,100
20240924,115200,75946485,1233,1233,1233,1233,0
20240924,115100,75946485,1233,1233,1233,1233,0
20240924,115000,75946485,1233,1233,1233,1233,0
20240924,114900,75946485,1233,1233,1233,1233,13
20240924,114800,75930456,1233,1233,1233,1233,0
20240924,114700,75930456,1233,1233,1233,1233,128
20240924,114600,75772632,1233,1233,1233,1233,0
20240924,114500,75772632,1233,1233,1233,1233,0
20240924,114400,75772632,1233,1233,1233,1233,0
20240924,114300,75772632,1233,1233,1233,1233,10
20240924,114200,75760302,1233,1233,1233,1233,0
20240924,114100,75760302,1233,1233,1233,1233,0
20240924,114000,75760302,1233,1233,1233,1233,0
20240924,113900,75760302,1233,1233,1233,1233,0
20240924,113800,75760302,1233,1233,1233,1233,0
20240924,113700,75760302,1233,1233,1233,1233,0
20240924,113600,75760302,1233,1233,1233,1233,0
20240924,113500,75760302,1233,1233,1233,1233,0
20240924,113400,75760302,1233,1233,1233,1233,0
20240924,113300,75760302,1233,1233,1233,1233,0
20240924,113200,75760302,1233,1233,1233,1233,3
20240924,113100,75756603,1232,1232,1232,1232,125
20240924,113000,75602603,1232,1231,1232,1231,848
20240924,112900,74557868,1232,1232,1232,1232,0
20240924,112800,74557868,1232,1232,1232,1232,828
20240924,112700,73537772,1232,1233,1233,1232,2434
20240924,112600,70537764,1234,1234,1234,1234,985
20240924,112500,69322274,1235,1234,1235,1234,1211
20240924,112400,67827495,1235,1235,1235,1235,10
20240924,112300,67815145,1234,1235,1235,1234,4337
20240924,112200,62459208,1237,1237,1237,1237,0
20240924,112100,62459208,1237,1237,1237,1237,0
20240924,112000,62459208,1237,1237,1237,1237,0
20240924,111900,62459208,1237,1237,1237,1237,0
20240924,111800,62459208,1237,1237,1237,1237,0
20240924,111700,62459208,1237,1237,1237,1237,0
20240924,111600,62459208,1237,1237,1237,1237,0
20240924,111500,62459208,1237,1237,1237,1237,267
20240924,111400,62128929,1237,1237,1237,1237,0
20240924,111300,62128929,1237,1237,1237,1237,0
20240924,111200,62128929,1237,1237,1237,1237,0
20240924,111100,62128929,1237,1236,1237,1236,590
20240924,111000,61399274,1238,1238,1238,1238,171
20240924,110900,61187576,1236,1236,1236,1236,0
20240924,110800,61187576,1236,1236,1236,1236,100
20240924,110700,61063976,1236,1236,1236,1236,103
20240924,110600,60936668,1238,1238,1238,1238,1000
20240924,110500,59698668,1236,1236,1236,1236,31
20240924,110400,59660352,1238,1238,1238,1238,0
20240924,110300,59660352,1238,1238,1238,1238,0
20240924,110200,59660352,1238,1238,1238,1238,0
20240924,110100,59660352,1238,1238,1238,1238,0
20240924,110000,59660352,1238,1238,1238,1238,0
20240924,105900,59660352,1238,1238,1238,1238,10
20240924,105800,59647972,1235,1235,1235,1235,304
20240924,105700,59272532,1238,1238,1238,1238,0
20240924,105600,59272532,1238,1238,1238,1238,0
20240924,105500,59272532,1238,1238,1238,1238,0
20240924,105400,59272532,1238,1238,1238,1238,3
20240924,105300,59268818,1236,1236,1236,1236,0
20240924,105200,59268818,1236,1236,1236,1236,0
20240924,105100,59268818,1236,1236,1236,1236,0
20240924,105000,59268818,1236,1236,1236,1236,0
20240924,104900,59268818,1236,1236,1236,1236,1113
20240924,104800,57893150,1238,1238,1238,1238,150
20240924,104700,57707450,1239,1239,1239,1239,0
20240924,104600,57707450,1239,1239,1239,1239,0
20240924,104500,57707450,1239,1239,1239,1239,0
20240924,104400,57707450,1239,1239,1239,1239,0
20240924,104300,57707450,1239,1239,1239,1239,0
20240924,104200,57707450,1239,1239,1239,1239,0
20240924,104100,57707450,1239,1239,1239,1239,0
20240924,104000,57707450,1239,1238,1239,1238,2637
20240924,103900,54441208,1238,1238,1238,1238,48
20240924,103800,54381784,1238,1238,1238,1238,0
20240924,103700,54381784,1238,1238,1238,1238,0
20240924,103600,54381784,1238,1238,1238,1238,0
20240924,103500,54381784,1238,1236,1238,1236,15
20240924,103400,54363242,1236,1236,1236,1236,35
20240924,103300,54319982,1236,1236,1236,1236,23
20240924,103200,54291554,1238,1238,1238,1238,29
20240924,103100,54255652,1238,1238,1238,1238,6
20240924,103000,54248224,1236,1236,1236,1236,0
20240924,102900,54248224,1236,1236,1236,1236,1
20240924,102800,54246988,1238,1238,1238,1238,0
20240924,102700,54246988,1238,1238,1238,1238,0
20240924,102600,54246988,1238,1238,1238,1238,1
20240924,102500,54245750,1239,1238,1239,1238,37
20240924,102400,54199943,1238,1238,1238,1238,1
20240924,102300,54198705,1236,1236,1236,1236,161
20240924,102200,53999709,1239,1239,1239,1239,0
20240924,102100,53999709,1239,1238,1240,1238,268
20240924,102000,53667656,1239,1237,1239,1237,59
20240924,101900,53594617,1236,1236,1236,1236,0
20240924,101800,53594617,1236,1236,1236,1236,400
20240924,101700,53100217,1239,1238,1239,1238,1002
20240924,101600,51858740,1239,1239,1239,1239,0
20240924,101500,51858740,1239,1238,1239,1238,78
20240924,101400,51762175,1235,1236,1236,1235,1000
20240924,101300,50527006,1239,1238,1239,1238,7
20240924,101200,50518336,1239,1239,1239,1239,0
20240924,101100,50518336,1239,1238,1239,1238,14
20240924,101000,50500991,1239,1238,1239,1238,24
20240924,100900,50471256,1239,1238,1239,1238,6
20240924,100800,50463823,1239,1238,1239,1238,12
20240924,100700,50448956,1239,1239,1239,1239,1
20240924,100600,50447717,1238,1238,1239,1238,248
20240924,100500,50140691,1238,1238,1238,1238,0
20240924,100400,50140691,1238,1238,1238,1238,3
20240924,100300,50136977,1238,1238,1238,1238,0
20240924,100200,50136977,1238,1237,1238,1237,80
20240924,100100,50038016,1237,1237,1237,1237,3
20240924,100000,50034305,1238,1235,1238,1235,2138
20240924,095900,47393872,1235,1238,1238,1235,426
20240924,095800,46867741,1238,1238,1238,1238,0
20240924,095700,46867741,1238,1238,1238,1238,0
20240924,095600,46867741,1238,1238,1238,1238,0
20240924,095500,46867741,1238,1236,1238,1236,100
20240924,095400,46744003,1236,1236,1236,1236,0
20240924,095300,46744003,1236,1236,1236,1236,300
20240924,095200,46373203,1236,1236,1236,1234,537
20240924,095100,45709741,1236,1236,1236,1236,0
20240924,095000,45709741,1236,1236,1236,1236,1289
20240924,094900,44116537,1238,1237,1238,1237,536
20240924,094800,43453504,1237,1237,1239,1237,1549
20240924,094700,41537290,1239,1239,1239,1239,50
20240924,094600,41475340,1239,1240,1240,1236,102
20240924,094500,41349261,1239,1238,1240,1238,1514
20240924,094400,39472824,1239,1239,1239,1239,0
20240924,094300,39472824,1239,1238,1239,1238,110
20240924,094200,39336643,1238,1239,1239,1238,352
20240924,094100,38900865,1238,1238,1239,1238,174
20240924,094000,38685442,1238,1238,1239,1237,797
20240924,093900,37698954,1238,1236,1238,1236,3681
20240924,093800,33142934,1237,1237,1237,1237,0
20240924,093700,33142934,1237,1237,1237,1237,0
20240924,093600,33142934,1237,1237,1237,1236,4
20240924,093500,33137987,1237,1237,1237,1237,0
20240924,093400,33137987,1237,1237,1237,1237,111
20240924,093300,33000680,1237,1236,1237,1235,1006
20240924,093200,31758256,1237,1237,1237,1237,1
20240924,093100,31757019,1238,1238,1238,1238,1
20240924,093000,31755781,1238,1238,1238,1238,0
20240924,092900,31755781,1238,1238,1238,1238,0
20240924,092800,31755781,1238,1238,1238,1238,2
20240924,092700,31753305,1231,1238,1239,1231,1211
20240924,092600,30261853,1238,1238,1238,1238,0
20240924,092500,30261853,1238,1237,1238,1237,110
20240924,092400,30125782,1239,1231,1239,1231,8567
20240924,092300,19562300,1231,1231,1231,1231,0
20240924,092200,19562300,1231,1231,1231,1231,0
20240924,092100,19562300,1231,1229,1231,1229,31
20240924,092000,19524199,1232,1232,1232,1232,120
20240924,091900,19376359,1232,1232,1232,1232,3
20240924,091800,19372663,1234,1234,1234,1234,0
20240924,091700,19372663,1234,1230,1234,1230,151
20240924,091600,19186827,1229,1227,1229,1227,6261
20240924,091500,11499005,1227,1227,1227,1227,10
20240924,091400,11486735,1227,1227,1227,1227,0
20240924,091300,11486735,1227,1227,1227,1227,0
20240924,091200,11486735,1227,1227,1227,1227,0
20240924,091100,11486735,1227,1227,1227,1227,0
20240924,091000,11486735,1227,1223,1227,1223,51
20240924,090900,11424358,1228,1228,1228,1228,0
20240924,090800,11424358,1228,1228,1228,1228,0
20240924,090700,11424358,1228,1228,1228,1228,5
20240924,090600,11418218,1228,1228,1228,1228,0
20240924,090500,11418218,1228,1225,1228,1221,5269
20240924,090400,4964447,1228,1228,1228,1228,30
20240924,090300,4927607,1229,1229,1229,1229,0
20240924,090200,4927607,1229,1229,1229,1229,0
20240924,090100,4927607,1229,1228,1229,1223,1059
20240924,090000,3627438,1228,1223,1228,1223,2966