stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,185500,37561115,2215,2215,2215,2215,271
20240910,185400,37561115,2215,2215,2215,2215,0
20240910,185300,37561115,2215,2215,2215,2215,0
20240910,185200,37561115,2215,2215,2215,2215,0
20240910,185100,37561115,2215,2215,2215,2215,0
20240910,185000,37561115,2215,2215,2215,2215,0
20240910,184900,37561115,2215,2215,2215,2215,0
20240910,184800,37561115,2215,2215,2215,2215,0
20240910,184700,37561115,2215,2215,2215,2215,0
20240910,184600,37561115,2215,2215,2215,2215,0
20240910,184500,37561115,2215,2215,2215,2215,0
20240910,184400,37561115,2215,2215,2215,2215,0
20240910,184300,37561115,2215,2215,2215,2215,0
20240910,184200,37561115,2215,2215,2215,2215,0
20240910,184100,37561115,2215,2215,2215,2215,0
20240910,184000,37561115,2215,2215,2215,2215,0
20240910,183900,37561115,2215,2215,2215,2215,0
20240910,183800,37561115,2215,2215,2215,2215,0
20240910,183700,37561115,2215,2215,2215,2215,0
20240910,183600,37561115,2215,2215,2215,2215,0
20240910,183500,37561115,2215,2215,2215,2215,0
20240910,183400,37561115,2215,2215,2215,2215,0
20240910,183300,37561115,2215,2215,2215,2215,0
20240910,183200,37561115,2215,2215,2215,2215,0
20240910,183100,37561115,2215,2215,2215,2215,0
20240910,183000,37561115,2215,2215,2215,2215,0
20240910,182900,37561115,2215,2215,2215,2215,0
20240910,182800,37561115,2215,2215,2215,2215,0
20240910,182700,37561115,2215,2215,2215,2215,0
20240910,182600,37561115,2215,2215,2215,2215,0
20240910,182500,37561115,2215,2215,2215,2215,271
20240910,182400,37561115,2215,2215,2215,2215,0
20240910,182300,37561115,2215,2215,2215,2215,0
20240910,182200,37561115,2215,2215,2215,2215,0
20240910,182100,37561115,2215,2215,2215,2215,0
20240910,182000,37561115,2215,2215,2215,2215,0
20240910,181900,37561115,2215,2215,2215,2215,0
20240910,181800,37561115,2215,2215,2215,2215,0
20240910,181700,37561115,2215,2215,2215,2215,0
20240910,181600,37561115,2215,2215,2215,2215,0
20240910,181500,37561115,2215,2215,2215,2215,0
20240910,181400,37561115,2215,2215,2215,2215,0
20240910,181300,37561115,2215,2215,2215,2215,0
20240910,181200,37561115,2215,2215,2215,2215,0
20240910,181100,37561115,2215,2215,2215,2215,0
20240910,181000,37561115,2215,2215,2215,2215,0
20240910,180900,37561115,2215,2215,2215,2215,0
20240910,180800,37561115,2215,2215,2215,2215,0
20240910,180700,37561115,2215,2215,2215,2215,0
20240910,180600,37561115,2215,2215,2215,2215,0
20240910,180500,37561115,2215,2215,2215,2215,0
20240910,180400,37561115,2215,2215,2215,2215,0
20240910,180300,37561115,2215,2215,2215,2215,0
20240910,180200,37561115,2215,2215,2215,2215,0
20240910,180100,37561115,2215,2215,2215,2215,0
20240910,180000,37561115,2215,2215,2215,2215,0
20240910,175900,37561115,2215,2215,2215,2215,0
20240910,175800,37561115,2215,2215,2215,2215,0
20240910,175700,37561115,2215,2215,2215,2215,0
20240910,175600,37561115,2215,2215,2215,2215,0
20240910,175500,37561115,2215,2215,2215,2215,271
20240910,175400,37561115,2215,2215,2215,2215,0
20240910,175300,37561115,2215,2215,2215,2215,0
20240910,175200,37561115,2215,2215,2215,2215,0
20240910,175100,37561115,2215,2215,2215,2215,0
20240910,175000,37561115,2215,2215,2215,2215,0
20240910,174900,37561115,2215,2215,2215,2215,0
20240910,174800,37561115,2215,2215,2215,2215,0
20240910,174700,37561115,2215,2215,2215,2215,0
20240910,174600,37561115,2215,2215,2215,2215,0
20240910,174500,37561115,2215,2215,2215,2215,0
20240910,174400,37561115,2215,2215,2215,2215,0
20240910,174300,37561115,2215,2215,2215,2215,0
20240910,174200,37561115,2215,2215,2215,2215,0
20240910,174100,37561115,2215,2215,2215,2215,0
20240910,174000,37561115,2215,2215,2215,2215,0
20240910,173900,37561115,2215,2215,2215,2215,0
20240910,173800,37561115,2215,2215,2215,2215,0
20240910,173700,37561115,2215,2215,2215,2215,0
20240910,173600,37561115,2215,2215,2215,2215,0
20240910,173500,37561115,2215,2215,2215,2215,0
20240910,173400,37561115,2215,2215,2215,2215,0
20240910,173300,37561115,2215,2215,2215,2215,0
20240910,173200,37561115,2215,2215,2215,2215,0
20240910,173100,37561115,2215,2215,2215,2215,0
20240910,173000,37561115,2215,2215,2215,2215,0
20240910,172900,37561115,2215,2215,2215,2215,0
20240910,172800,37561115,2215,2215,2215,2215,0
20240910,172700,37561115,2215,2215,2215,2215,0
20240910,172600,37561115,2215,2215,2215,2215,0
20240910,172500,37561115,2215,2215,2215,2215,271
20240910,172400,37561115,2215,2215,2215,2215,0
20240910,172300,37561115,2215,2215,2215,2215,0
20240910,172200,37561115,2215,2215,2215,2215,0
20240910,172100,37561115,2215,2215,2215,2215,0
20240910,172000,37561115,2215,2215,2215,2215,0
20240910,171900,37561115,2215,2215,2215,2215,0
20240910,171800,37561115,2215,2215,2215,2215,0
20240910,171700,37561115,2215,2215,2215,2215,0
20240910,171600,37561115,2215,2215,2215,2215,0
20240910,171500,37561115,2215,2215,2215,2215,0
20240910,171400,37561115,2215,2215,2215,2215,0
20240910,171300,37561115,2215,2215,2215,2215,0
20240910,171200,37561115,2215,2215,2215,2215,0
20240910,171100,37561115,2215,2215,2215,2215,0
20240910,171000,37561115,2215,2215,2215,2215,0
20240910,170900,37561115,2215,2215,2215,2215,0
20240910,170800,37561115,2215,2215,2215,2215,0
20240910,170700,37561115,2215,2215,2215,2215,0
20240910,170600,37561115,2215,2215,2215,2215,0
20240910,170500,37561115,2215,2215,2215,2215,0
20240910,170400,37561115,2215,2215,2215,2215,0
20240910,170300,37561115,2215,2215,2215,2215,0
20240910,170200,37561115,2215,2215,2215,2215,0
20240910,170100,37561115,2215,2215,2215,2215,0
20240910,170000,37561115,2215,2215,2215,2215,0
20240910,165900,37561115,2215,2215,2215,2215,0
20240910,165800,37561115,2215,2215,2215,2215,0
20240910,165700,37561115,2215,2215,2215,2215,0
20240910,165600,37561115,2215,2215,2215,2215,0
20240910,165500,37561115,2215,2215,2215,2215,271
20240910,165400,37561115,2215,2215,2215,2215,0
20240910,165300,37561115,2215,2215,2215,2215,0
20240910,165200,37561115,2215,2215,2215,2215,0
20240910,165100,37561115,2215,2215,2215,2215,0
20240910,165000,37561115,2215,2215,2215,2215,0
20240910,164900,37561115,2215,2215,2215,2215,0
20240910,164800,37561115,2215,2215,2215,2215,0
20240910,164700,37561115,2215,2215,2215,2215,0
20240910,164600,37561115,2215,2215,2215,2215,0
20240910,164500,37561115,2215,2215,2215,2215,0
20240910,164400,37561115,2215,2215,2215,2215,0
20240910,164300,37561115,2215,2215,2215,2215,0
20240910,164200,37561115,2215,2215,2215,2215,0
20240910,164100,37561115,2215,2215,2215,2215,0
20240910,164000,37561115,2215,2215,2215,2215,0
20240910,163900,37561115,2215,2215,2215,2215,0
20240910,163800,37561115,2215,2215,2215,2215,0
20240910,163700,37561115,2215,2215,2215,2215,0
20240910,163600,37561115,2215,2215,2215,2215,0
20240910,163500,37561115,2215,2215,2215,2215,0
20240910,163400,37561115,2215,2215,2215,2215,0
20240910,163300,37561115,2215,2215,2215,2215,0
20240910,163200,37561115,2215,2215,2215,2215,0
20240910,163100,37561115,2215,2215,2215,2215,0
20240910,163000,37561115,2215,2215,2215,2215,0
20240910,162900,37561115,2215,2215,2215,2215,0
20240910,162800,37561115,2215,2215,2215,2215,0
20240910,162700,37561115,2215,2215,2215,2215,0
20240910,162600,37561115,2215,2215,2215,2215,0
20240910,162500,37561115,2215,2215,2215,2215,271
20240910,162400,37561115,2215,2215,2215,2215,0
20240910,162300,37561115,2215,2215,2215,2215,0
20240910,162200,37561115,2215,2215,2215,2215,0
20240910,162100,37561115,2215,2215,2215,2215,0
20240910,162000,37561115,2215,2215,2215,2215,0
20240910,161900,37561115,2215,2215,2215,2215,0
20240910,161800,37561115,2215,2215,2215,2215,0
20240910,161700,37561115,2215,2215,2215,2215,0
20240910,161600,37561115,2215,2215,2215,2215,0
20240910,161500,37561115,2215,2215,2215,2215,0
20240910,161400,37561115,2215,2215,2215,2215,0
20240910,161300,37561115,2215,2215,2215,2215,0
20240910,161200,37561115,2215,2215,2215,2215,0
20240910,161100,37561115,2215,2215,2215,2215,0
20240910,161000,37561115,2215,2215,2215,2215,0
20240910,160900,37561115,2215,2215,2215,2215,0
20240910,160800,37561115,2215,2215,2215,2215,0
20240910,160700,37561115,2215,2215,2215,2215,0
20240910,160600,37561115,2215,2215,2215,2215,0
20240910,160500,37561115,2215,2215,2215,2215,0
20240910,160400,37561115,2215,2215,2215,2215,0
20240910,160300,37561115,2215,2215,2215,2215,0
20240910,160200,37561115,2215,2215,2215,2215,0
20240910,160100,37561115,2215,2215,2215,2215,0
20240910,160000,37561115,2215,2215,2215,2215,0
20240910,155900,37561115,2215,2215,2215,2215,0
20240910,155800,37561115,2215,2215,2215,2215,0
20240910,155700,37561115,2215,2215,2215,2215,0
20240910,155600,37561115,2215,2215,2215,2215,0
20240910,155500,37561115,2215,2215,2215,2215,271
20240910,155400,37561115,2215,2215,2215,2215,0
20240910,155300,37561115,2215,2215,2215,2215,0
20240910,155200,37561115,2215,2215,2215,2215,0
20240910,155100,37561115,2215,2215,2215,2215,0
20240910,155000,37561115,2215,2215,2215,2215,0
20240910,154900,37561115,2215,2215,2215,2215,0
20240910,154800,37561115,2215,2215,2215,2215,0
20240910,154700,37561115,2215,2215,2215,2215,0
20240910,154600,37561115,2215,2215,2215,2215,0
20240910,154500,37561115,2215,2215,2215,2215,0
20240910,154400,37561115,2215,2215,2215,2215,0
20240910,154300,37561115,2215,2215,2215,2215,0
20240910,154200,37561115,2215,2215,2215,2215,0
20240910,154100,37561115,2215,2215,2215,2215,0
20240910,154000,37561115,2215,2215,2215,2215,0
20240910,153900,37561115,2215,2215,2215,2215,0
20240910,153800,37561115,2215,2215,2215,2215,0
20240910,153700,37561115,2215,2215,2215,2215,0
20240910,153600,37561115,2215,2215,2215,2215,0
20240910,153500,37561115,2215,2215,2215,2215,0
20240910,153400,37561115,2215,2215,2215,2215,0
20240910,153300,37561115,2215,2215,2215,2215,0
20240910,153200,37561115,2215,2215,2215,2215,0
20240910,153100,37561115,2215,2215,2215,2215,0
20240910,153000,37561115,2215,2215,2215,2215,271
20240910,152900,36960850,2205,2205,2205,2205,0
20240910,152800,36960850,2205,2205,2205,2205,0
20240910,152700,36960850,2205,2205,2205,2205,0
20240910,152600,36960850,2205,2205,2205,2205,0
20240910,152500,36960850,2205,2205,2205,2205,0
20240910,152400,36960850,2205,2205,2205,2205,0
20240910,152300,36960850,2205,2205,2205,2205,0
20240910,152200,36960850,2205,2205,2205,2205,0
20240910,152100,36960850,2205,2205,2205,2205,0
20240910,152000,36960850,2205,2205,2205,2205,0
20240910,151900,36960850,2205,2205,2210,2205,52
20240910,151800,36846160,2205,2205,2205,2205,2
20240910,151700,36841750,2205,2205,2205,2205,258
20240910,151600,36272860,2205,2205,2205,2205,0
20240910,151500,36272860,2205,2205,2205,2205,0
20240910,151400,36272860,2205,2205,2205,2205,8
20240910,151300,36255220,2210,2210,2210,2210,31
20240910,151200,36186710,2205,2205,2205,2205,536
20240910,151100,35004830,2215,2215,2215,2215,0
20240910,151000,35004830,2215,2215,2215,2215,0
20240910,150900,35004830,2215,2215,2215,2215,0
20240910,150800,35004830,2215,2215,2215,2215,47
20240910,150700,34900725,2215,2215,2215,2215,0
20240910,150600,34900725,2215,2215,2215,2215,0
20240910,150500,34900725,2215,2215,2215,2215,0
20240910,150400,34900725,2215,2215,2215,2215,1
20240910,150300,34898510,2205,2205,2205,2205,0
20240910,150200,34898510,2205,2205,2205,2205,0
20240910,150100,34898510,2205,2205,2205,2205,0
20240910,150000,34898510,2205,2205,2205,2205,3
20240910,145900,34891895,2205,2205,2205,2205,0
20240910,145800,34891895,2205,2210,2210,2205,400
20240910,145700,34009805,2215,2215,2215,2215,0
20240910,145600,34009805,2215,2215,2215,2215,0
20240910,145500,34009805,2215,2215,2215,2215,0
20240910,145400,34009805,2215,2215,2215,2215,0
20240910,145300,34009805,2215,2215,2215,2215,0
20240910,145200,34009805,2215,2215,2215,2215,0
20240910,145100,34009805,2215,2215,2215,2215,0
20240910,145000,34009805,2215,2215,2215,2215,0
20240910,144900,34009805,2215,2215,2215,2215,0
20240910,144800,34009805,2215,2220,2220,2215,1200
20240910,144700,31350555,2220,2220,2220,2220,48
20240910,144600,31243995,2215,2215,2215,2215,50
20240910,144500,31133245,2205,2205,2205,2205,0
20240910,144400,31133245,2205,2205,2205,2205,0
20240910,144300,31133245,2205,2205,2205,2205,0
20240910,144200,31133245,2205,2205,2205,2205,283
20240910,144100,30509230,2205,2205,2205,2205,0
20240910,144000,30509230,2205,2205,2205,2205,0
20240910,143900,30509230,2205,2210,2210,2205,99
20240910,143800,30290655,2210,2210,2210,2210,0
20240910,143700,30290655,2210,2210,2210,2210,0
20240910,143600,30290655,2210,2210,2210,2210,0
20240910,143500,30290655,2210,2210,2210,2210,200
20240910,143400,29848655,2215,2215,2215,2215,0
20240910,143300,29848655,2215,2215,2215,2215,0
20240910,143200,29848655,2215,2215,2215,2215,0
20240910,143100,29848655,2215,2210,2215,2210,1007
20240910,143000,27618175,2205,2205,2205,2205,200
20240910,142900,27177175,2210,2210,2210,2210,0
20240910,142800,27177175,2210,2210,2210,2210,20
20240910,142700,27132975,2210,2210,2210,2210,45
20240910,142600,27033525,2210,2210,2210,2210,0
20240910,142500,27033525,2210,2210,2210,2210,0
20240910,142400,27033525,2210,2210,2210,2210,1
20240910,142300,27031315,2210,2210,2210,2210,97
20240910,142200,26816945,2210,2210,2210,2210,0
20240910,142100,26816945,2210,2210,2210,2210,0
20240910,142000,26816945,2210,2210,2210,2210,1
20240910,141900,26814735,2210,2210,2210,2210,0
20240910,141800,26814735,2210,2210,2210,2210,0
20240910,141700,26814735,2210,2210,2210,2210,0
20240910,141600,26814735,2210,2210,2210,2210,0
20240910,141500,26814735,2210,2210,2210,2210,0
20240910,141400,26814735,2210,2210,2210,2210,1
20240910,141300,26812525,2210,2210,2210,2210,0
20240910,141200,26812525,2210,2210,2210,2210,2
20240910,141100,26808105,2215,2215,2215,2215,0
20240910,141000,26808105,2215,2215,2215,2215,0
20240910,140900,26808105,2215,2215,2215,2215,0
20240910,140800,26808105,2215,2215,2215,2215,0
20240910,140700,26808105,2215,2215,2215,2215,0
20240910,140600,26808105,2215,2215,2215,2215,0
20240910,140500,26808105,2215,2215,2215,2215,0
20240910,140400,26808105,2215,2215,2215,2215,274
20240910,140300,26201195,2205,2210,2210,2205,800
20240910,140200,24435935,2215,2215,2215,2215,0
20240910,140100,24435935,2215,2215,2215,2215,0
20240910,140000,24435935,2215,2215,2215,2215,0
20240910,135900,24435935,2215,2215,2215,2215,0
20240910,135800,24435935,2215,2215,2215,2215,0
20240910,135700,24435935,2215,2215,2215,2215,214
20240910,135600,23961925,2200,2200,2200,2200,0
20240910,135500,23961925,2200,2200,2200,2200,0
20240910,135400,23961925,2200,2200,2200,2200,0
20240910,135300,23961925,2200,2200,2200,2200,0
20240910,135200,23961925,2200,2200,2200,2200,0
20240910,135100,23961925,2200,2200,2200,2200,0
20240910,135000,23961925,2200,2205,2205,2200,314
20240910,134900,23270220,2205,2205,2205,2205,0
20240910,134800,23270220,2205,2205,2205,2205,0
20240910,134700,23270220,2205,2205,2205,2205,0
20240910,134600,23270220,2205,2205,2205,2205,157
20240910,134500,22924035,2205,2205,2205,2205,0
20240910,134400,22924035,2205,2205,2205,2205,0
20240910,134300,22924035,2205,2205,2205,2205,104
20240910,134200,22694715,2205,2205,2205,2205,0
20240910,134100,22694715,2205,2205,2205,2205,0
20240910,134000,22694715,2205,2210,2210,2205,500
20240910,133900,21591750,2210,2210,2210,2210,0
20240910,133800,21591750,2210,2210,2210,2210,0
20240910,133700,21591750,2210,2210,2210,2210,0
20240910,133600,21591750,2210,2210,2210,2210,0
20240910,133500,21591750,2210,2215,2215,2210,500
20240910,133400,20486615,2215,2215,2215,2215,0
20240910,133300,20486615,2215,2215,2215,2215,0
20240910,133200,20486615,2215,2215,2215,2215,0
20240910,133100,20486615,2215,2220,2220,2215,606
20240910,133000,19143675,2230,2230,2230,2230,10
20240910,132900,19121375,2230,2230,2230,2230,0
20240910,132800,19121375,2230,2230,2230,2230,0
20240910,132700,19121375,2230,2230,2230,2230,0
20240910,132600,19121375,2230,2230,2230,2230,10
20240910,132500,19099075,2220,2220,2220,2220,20
20240910,132400,19054675,2210,2210,2210,2210,0
20240910,132300,19054675,2210,2210,2210,2210,0
20240910,132200,19054675,2210,2210,2210,2210,0
20240910,132100,19054675,2210,2210,2210,2210,0
20240910,132000,19054675,2210,2210,2210,2210,0
20240910,131900,19054675,2210,2210,2210,2210,22
20240910,131800,19006055,2215,2220,2220,2215,410
20240910,131700,18097360,2230,2230,2230,2230,171
20240910,131600,17716030,2230,2230,2230,2230,329
20240910,131500,16982360,2225,2225,2225,2225,100
20240910,131400,16759860,2225,2225,2225,2225,0
20240910,131300,16759860,2225,2225,2225,2225,10
20240910,131200,16737610,2225,2225,2225,2225,88
20240910,131100,16541810,2225,2225,2225,2225,21
20240910,131000,16495085,2220,2220,2220,2220,0
20240910,130900,16495085,2220,2220,2220,2220,0
20240910,130800,16495085,2220,2220,2220,2220,0
20240910,130700,16495085,2220,2220,2220,2220,0
20240910,130600,16495085,2220,2220,2220,2220,200
20240910,130500,16051085,2225,2225,2225,2225,0
20240910,130400,16051085,2225,2225,2225,2225,0
20240910,130300,16051085,2225,2225,2225,2225,0
20240910,130200,16051085,2225,2225,2225,2225,145
20240910,130100,15728460,2225,2225,2225,2225,0
20240910,130000,15728460,2225,2225,2225,2225,18
20240910,125900,15688410,2230,2230,2230,2230,0
20240910,125800,15688410,2230,2230,2230,2230,0
20240910,125700,15688410,2230,2230,2230,2230,1
20240910,125600,15686180,2225,2225,2225,2225,0
20240910,125500,15686180,2225,2225,2225,2225,0
20240910,125400,15686180,2225,2225,2225,2225,0
20240910,125300,15686180,2225,2225,2225,2225,0
20240910,125200,15686180,2225,2225,2225,2225,0
20240910,125100,15686180,2225,2225,2225,2225,0
20240910,125000,15686180,2225,2225,2225,2225,0
20240910,124900,15686180,2225,2225,2225,2225,0
20240910,124800,15686180,2225,2225,2225,2225,0
20240910,124700,15686180,2225,2225,2225,2225,0
20240910,124600,15686180,2225,2225,2225,2225,0
20240910,124500,15686180,2225,2225,2225,2225,0
20240910,124400,15686180,2225,2225,2225,2225,0
20240910,124300,15686180,2225,2225,2225,2225,0
20240910,124200,15686180,2225,2225,2225,2225,0
20240910,124100,15686180,2225,2225,2225,2225,0
20240910,124000,15686180,2225,2225,2225,2225,0
20240910,123900,15686180,2225,2225,2225,2225,0
20240910,123800,15686180,2225,2225,2225,2225,0
20240910,123700,15686180,2225,2225,2225,2225,0
20240910,123600,15686180,2225,2225,2225,2225,0
20240910,123500,15686180,2225,2225,2225,2225,6
20240910,123400,15672830,2225,2225,2225,2225,0
20240910,123300,15672830,2225,2225,2225,2225,194
20240910,123200,15241180,2225,2225,2225,2225,0
20240910,123100,15241180,2225,2225,2225,2225,0
20240910,123000,15241180,2225,2225,2225,2225,0
20240910,122900,15241180,2225,2225,2225,2225,1
20240910,122800,15238955,2265,2265,2265,2265,0
20240910,122700,15238955,2265,2265,2265,2265,0
20240910,122600,15238955,2265,2265,2265,2265,0
20240910,122500,15238955,2265,2265,2265,2265,0
20240910,122400,15238955,2265,2265,2265,2265,0
20240910,122300,15238955,2265,2265,2265,2265,0
20240910,122200,15238955,2265,2265,2265,2265,0
20240910,122100,15238955,2265,2265,2265,2265,0
20240910,122000,15238955,2265,2265,2265,2265,0
20240910,121900,15238955,2265,2265,2265,2265,0
20240910,121800,15238955,2265,2265,2265,2265,0
20240910,121700,15238955,2265,2265,2265,2265,0
20240910,121600,15238955,2265,2265,2265,2265,0
20240910,121500,15238955,2265,2265,2265,2265,0
20240910,121400,15238955,2265,2265,2265,2265,0
20240910,121300,15238955,2265,2265,2265,2265,0
20240910,121200,15238955,2265,2265,2265,2265,0
20240910,121100,15238955,2265,2265,2265,2265,0
20240910,121000,15238955,2265,2265,2265,2265,0
20240910,120900,15238955,2265,2265,2265,2265,0
20240910,120800,15238955,2265,2265,2265,2265,0
20240910,120700,15238955,2265,2265,2265,2265,0
20240910,120600,15238955,2265,2265,2265,2265,0
20240910,120500,15238955,2265,2265,2265,2265,0
20240910,120400,15238955,2265,2265,2265,2265,0
20240910,120300,15238955,2265,2265,2265,2265,0
20240910,120200,15238955,2265,2265,2265,2265,2
20240910,120100,15234425,2265,2245,2265,2245,167
20240910,120000,14858505,2245,2245,2245,2245,0
20240910,115900,14858505,2245,2245,2245,2245,0
20240910,115800,14858505,2245,2245,2245,2245,0
20240910,115700,14858505,2245,2245,2245,2245,0
20240910,115600,14858505,2245,2245,2245,2245,0
20240910,115500,14858505,2245,2245,2245,2245,0
20240910,115400,14858505,2245,2245,2245,2245,0
20240910,115300,14858505,2245,2245,2245,2245,0
20240910,115200,14858505,2245,2245,2245,2245,0
20240910,115100,14858505,2245,2245,2245,2245,0
20240910,115000,14858505,2245,2245,2245,2245,523
20240910,114900,13684370,2245,2245,2245,2245,0
20240910,114800,13684370,2245,2235,2245,2235,1900
20240910,114700,9429765,2230,2230,2230,2230,0
20240910,114600,9429765,2230,2230,2230,2230,0
20240910,114500,9429765,2230,2230,2230,2230,0
20240910,114400,9429765,2230,2230,2230,2230,0
20240910,114300,9429765,2230,2230,2230,2230,1
20240910,114200,9427535,2215,2215,2215,2215,0
20240910,114100,9427535,2215,2215,2215,2215,0
20240910,114000,9427535,2215,2215,2215,2215,0
20240910,113900,9427535,2215,2215,2215,2215,0
20240910,113800,9427535,2215,2215,2215,2215,0
20240910,113700,9427535,2215,2215,2215,2215,0
20240910,113600,9427535,2215,2215,2215,2215,0
20240910,113500,9427535,2215,2215,2215,2215,0
20240910,113400,9427535,2215,2215,2215,2215,0
20240910,113300,9427535,2215,2215,2215,2215,0
20240910,113200,9427535,2215,2220,2220,2215,232
20240910,113100,8913650,2220,2220,2220,2220,0
20240910,113000,8913650,2220,2230,2230,2220,135
20240910,112900,8613940,2230,2230,2230,2230,0
20240910,112800,8613940,2230,2230,2230,2230,0
20240910,112700,8613940,2230,2230,2230,2230,0
20240910,112600,8613940,2230,2230,2230,2230,0
20240910,112500,8613940,2230,2230,2230,2230,0
20240910,112400,8613940,2230,2230,2230,2230,0
20240910,112300,8613940,2230,2230,2230,2230,0
20240910,112200,8613940,2230,2230,2230,2230,0
20240910,112100,8613940,2230,2230,2230,2230,3
20240910,112000,8607250,2230,2230,2230,2230,1
20240910,111900,8605020,2220,2220,2220,2220,0
20240910,111800,8605020,2220,2220,2220,2220,3
20240910,111700,8598360,2220,2220,2220,2220,0
20240910,111600,8598360,2220,2220,2220,2220,0
20240910,111500,8598360,2220,2220,2220,2220,0
20240910,111400,8598360,2220,2220,2220,2220,0
20240910,111300,8598360,2220,2220,2220,2220,0
20240910,111200,8598360,2220,2220,2220,2220,0
20240910,111100,8598360,2220,2220,2220,2220,0
20240910,111000,8598360,2220,2220,2220,2220,0
20240910,110900,8598360,2220,2220,2220,2220,0
20240910,110800,8598360,2220,2220,2220,2220,0
20240910,110700,8598360,2220,2220,2220,2220,0
20240910,110600,8598360,2220,2220,2220,2220,0
20240910,110500,8598360,2220,2220,2220,2220,0
20240910,110400,8598360,2220,2220,2220,2220,0
20240910,110300,8598360,2220,2220,2220,2220,0
20240910,110200,8598360,2220,2220,2220,2220,250
20240910,110100,8043360,2220,2220,2220,2220,0
20240910,110000,8043360,2220,2220,2220,2220,0
20240910,105900,8043360,2220,2220,2220,2220,0
20240910,105800,8043360,2220,2220,2220,2220,0
20240910,105700,8043360,2220,2220,2220,2220,0
20240910,105600,8043360,2220,2220,2220,2220,0
20240910,105500,8043360,2220,2225,2225,2220,1500
20240910,105400,4713075,2225,2225,2225,2225,0
20240910,105300,4713075,2225,2225,2225,2225,0
20240910,105200,4713075,2225,2225,2225,2225,0
20240910,105100,4713075,2225,2225,2225,2225,0
20240910,105000,4713075,2225,2225,2225,2225,0
20240910,104900,4713075,2225,2225,2225,2225,0
20240910,104800,4713075,2225,2230,2230,2225,112
20240910,104700,4463815,2240,2240,2240,2240,0
20240910,104600,4463815,2240,2240,2240,2240,0
20240910,104500,4463815,2240,2240,2240,2240,0
20240910,104400,4463815,2240,2240,2240,2240,0
20240910,104300,4463815,2240,2240,2240,2240,0
20240910,104200,4463815,2240,2240,2240,2240,1
20240910,104100,4461575,2240,2240,2240,2240,0
20240910,104000,4461575,2240,2240,2240,2240,1
20240910,103900,4459335,2235,2235,2235,2235,0
20240910,103800,4459335,2235,2235,2235,2235,0
20240910,103700,4459335,2235,2235,2235,2235,0
20240910,103600,4459335,2235,2235,2235,2235,0
20240910,103500,4459335,2235,2235,2235,2235,0
20240910,103400,4459335,2235,2235,2235,2235,3
20240910,103300,4452630,2230,2230,2230,2230,0
20240910,103200,4452630,2230,2230,2230,2230,0
20240910,103100,4452630,2230,2230,2230,2230,0
20240910,103000,4452630,2230,2230,2230,2230,0
20240910,102900,4452630,2230,2230,2230,2230,0
20240910,102800,4452630,2230,2230,2230,2230,0
20240910,102700,4452630,2230,2235,2235,2230,148
20240910,102600,4122550,2235,2235,2235,2235,0
20240910,102500,4122550,2235,2235,2235,2235,0
20240910,102400,4122550,2235,2235,2235,2235,0
20240910,102300,4122550,2235,2235,2235,2235,1
20240910,102200,4120315,2230,2235,2235,2230,100
20240910,102100,3897185,2235,2235,2235,2235,0
20240910,102000,3897185,2235,2235,2235,2235,500
20240910,101900,2779685,2240,2240,2240,2240,0
20240910,101800,2779685,2240,2240,2240,2240,0
20240910,101700,2779685,2240,2240,2240,2240,0
20240910,101600,2779685,2240,2240,2240,2240,0
20240910,101500,2779685,2240,2240,2240,2240,0
20240910,101400,2779685,2240,2240,2240,2240,0
20240910,101300,2779685,2240,2240,2240,2240,9
20240910,101200,2759525,2245,2245,2245,2245,0
20240910,101100,2759525,2245,2245,2245,2245,0
20240910,101000,2759525,2245,2245,2245,2245,0
20240910,100900,2759525,2245,2245,2245,2245,0
20240910,100800,2759525,2245,2245,2245,2245,0
20240910,100700,2759525,2245,2245,2245,2245,0
20240910,100600,2759525,2245,2245,2245,2245,0
20240910,100500,2759525,2245,2245,2245,2245,0
20240910,100400,2759525,2245,2245,2245,2245,0
20240910,100300,2759525,2245,2245,2245,2245,0
20240910,100200,2759525,2245,2245,2245,2245,1
20240910,100100,2757280,2245,2245,2245,2245,3
20240910,100000,2750545,2245,2245,2245,2245,0
20240910,095900,2750545,2245,2245,2245,2245,0
20240910,095800,2750545,2245,2245,2245,2245,0
20240910,095700,2750545,2245,2245,2245,2245,0
20240910,095600,2750545,2245,2245,2245,2245,0
20240910,095500,2750545,2245,2245,2245,2245,0
20240910,095400,2750545,2245,2245,2245,2245,0
20240910,095300,2750545,2245,2245,2245,2245,0
20240910,095200,2750545,2245,2245,2245,2245,0
20240910,095100,2750545,2245,2245,2245,2245,0
20240910,095000,2750545,2245,2245,2245,2245,0
20240910,094900,2750545,2245,2245,2245,2245,0
20240910,094800,2750545,2245,2245,2245,2245,4
20240910,094700,2741565,2245,2245,2245,2245,0
20240910,094600,2741565,2245,2240,2245,2240,101
20240910,094500,2514825,2245,2245,2245,2245,0
20240910,094400,2514825,2245,2245,2245,2245,0
20240910,094300,2514825,2245,2245,2245,2245,0
20240910,094200,2514825,2245,2245,2245,2245,0
20240910,094100,2514825,2245,2245,2245,2245,0
20240910,094000,2514825,2245,2245,2245,2245,0
20240910,093900,2514825,2245,2245,2245,2245,0
20240910,093800,2514825,2245,2245,2245,2245,1
20240910,093700,2512580,2245,2245,2245,2245,3
20240910,093600,2505845,2245,2245,2245,2245,1
20240910,093500,2503600,2245,2245,2245,2245,1
20240910,093400,2501355,2245,2245,2245,2245,0
20240910,093300,2501355,2245,2245,2245,2245,0
20240910,093200,2501355,2245,2245,2245,2245,0
20240910,093100,2501355,2245,2245,2245,2245,1
20240910,093000,2499110,2240,2240,2240,2240,0
20240910,092900,2499110,2240,2240,2240,2240,0
20240910,092800,2499110,2240,2240,2240,2240,0
20240910,092700,2499110,2240,2240,2240,2240,44
20240910,092600,2400550,2240,2240,2240,2240,10
20240910,092500,2378150,2240,2240,2240,2240,0
20240910,092400,2378150,2240,2240,2240,2240,0
20240910,092300,2378150,2240,2240,2240,2240,0
20240910,092200,2378150,2240,2240,2240,2240,0
20240910,092100,2378150,2240,2240,2240,2240,0
20240910,092000,2378150,2240,2240,2240,2235,21
20240910,091900,2331160,2270,2270,2270,2270,0
20240910,091800,2331160,2270,2270,2270,2270,0
20240910,091700,2331160,2270,2270,2270,2270,0
20240910,091600,2331160,2270,2270,2270,2270,0
20240910,091500,2331160,2270,2265,2270,2265,132
20240910,091400,2032160,2240,2240,2240,2240,2
20240910,091300,2027680,2240,2255,2255,2240,253
20240910,091200,1460690,2255,2255,2255,2255,0
20240910,091100,1460690,2255,2255,2255,2255,0
20240910,091000,1460690,2255,2280,2280,2255,13
20240910,090900,1431300,2280,2260,2280,2260,30
20240910,090800,1363340,2275,2275,2275,2275,0
20240910,090700,1363340,2275,2250,2275,2250,16
20240910,090600,1327135,2250,2250,2250,2250,0
20240910,090500,1327135,2250,2250,2250,2250,51
20240910,090400,1212385,2285,2285,2285,2285,0
20240910,090300,1212385,2285,2240,2285,2240,501
20240910,090200,80220,2240,2240,2240,2240,15
20240910,090100,46620,2220,2220,2220,2220,0
20240910,090000,46620,2220,2220,2220,2220,21