stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191800,51463990,7380,7380,7380,7380,103
20240905,191700,51463990,7380,7380,7380,7380,0
20240905,191600,51463990,7380,7380,7380,7380,0
20240905,191500,51463990,7380,7380,7380,7380,0
20240905,191400,51463990,7380,7380,7380,7380,0
20240905,191300,51463990,7380,7380,7380,7380,0
20240905,191200,51463990,7380,7380,7380,7380,0
20240905,191100,51463990,7380,7380,7380,7380,0
20240905,191000,51463990,7380,7380,7380,7380,0
20240905,190900,51463990,7380,7380,7380,7380,0
20240905,190800,51463990,7380,7380,7380,7380,0
20240905,190700,51463990,7380,7380,7380,7380,0
20240905,190600,51463990,7380,7380,7380,7380,0
20240905,190500,51463990,7380,7380,7380,7380,0
20240905,190400,51463990,7380,7380,7380,7380,0
20240905,190300,51463990,7380,7380,7380,7380,0
20240905,190200,51463990,7380,7380,7380,7380,0
20240905,190100,51463990,7380,7380,7380,7380,0
20240905,190000,51463990,7380,7380,7380,7380,0
20240905,185900,51463990,7380,7380,7380,7380,0
20240905,185800,51463990,7380,7380,7380,7380,0
20240905,185700,51463990,7380,7380,7380,7380,0
20240905,185600,51463990,7380,7380,7380,7380,0
20240905,185500,51463990,7380,7380,7380,7380,0
20240905,185400,51463990,7380,7380,7380,7380,0
20240905,185300,51463990,7380,7380,7380,7380,0
20240905,185200,51463990,7380,7380,7380,7380,0
20240905,185100,51463990,7380,7380,7380,7380,0
20240905,185000,51463990,7380,7380,7380,7380,0
20240905,184900,51463990,7380,7380,7380,7380,0
20240905,184800,51463990,7380,7380,7380,7380,103
20240905,184700,51463990,7380,7380,7380,7380,0
20240905,184600,51463990,7380,7380,7380,7380,0
20240905,184500,51463990,7380,7380,7380,7380,0
20240905,184400,51463990,7380,7380,7380,7380,0
20240905,184300,51463990,7380,7380,7380,7380,0
20240905,184200,51463990,7380,7380,7380,7380,0
20240905,184100,51463990,7380,7380,7380,7380,0
20240905,184000,51463990,7380,7380,7380,7380,0
20240905,183900,51463990,7380,7380,7380,7380,0
20240905,183800,51463990,7380,7380,7380,7380,0
20240905,183700,51463990,7380,7380,7380,7380,0
20240905,183600,51463990,7380,7380,7380,7380,0
20240905,183500,51463990,7380,7380,7380,7380,0
20240905,183400,51463990,7380,7380,7380,7380,0
20240905,183300,51463990,7380,7380,7380,7380,0
20240905,183200,51463990,7380,7380,7380,7380,0
20240905,183100,51463990,7380,7380,7380,7380,0
20240905,183000,51463990,7380,7380,7380,7380,0
20240905,182900,51463990,7380,7380,7380,7380,0
20240905,182800,51463990,7380,7380,7380,7380,0
20240905,182700,51463990,7380,7380,7380,7380,0
20240905,182600,51463990,7380,7380,7380,7380,0
20240905,182500,51463990,7380,7380,7380,7380,0
20240905,182400,51463990,7380,7380,7380,7380,0
20240905,182300,51463990,7380,7380,7380,7380,0
20240905,182200,51463990,7380,7380,7380,7380,0
20240905,182100,51463990,7380,7380,7380,7380,0
20240905,182000,51463990,7380,7380,7380,7380,0
20240905,181900,51463990,7380,7380,7380,7380,0
20240905,181800,51463990,7380,7380,7380,7380,103
20240905,181700,51463990,7380,7380,7380,7380,0
20240905,181600,51463990,7380,7380,7380,7380,0
20240905,181500,51463990,7380,7380,7380,7380,0
20240905,181400,51463990,7380,7380,7380,7380,0
20240905,181300,51463990,7380,7380,7380,7380,0
20240905,181200,51463990,7380,7380,7380,7380,0
20240905,181100,51463990,7380,7380,7380,7380,0
20240905,181000,51463990,7380,7380,7380,7380,0
20240905,180900,51463990,7380,7380,7380,7380,0
20240905,180800,51463990,7380,7380,7380,7380,0
20240905,180700,51463990,7380,7380,7380,7380,0
20240905,180600,51463990,7380,7380,7380,7380,0
20240905,180500,51463990,7380,7380,7380,7380,0
20240905,180400,51463990,7380,7380,7380,7380,0
20240905,180300,51463990,7380,7380,7380,7380,0
20240905,180200,51463990,7380,7380,7380,7380,0
20240905,180100,51463990,7380,7380,7380,7380,0
20240905,180000,51463990,7380,7380,7380,7380,0
20240905,175900,51463990,7380,7380,7380,7380,0
20240905,175800,51463990,7380,7380,7380,7380,0
20240905,175700,51463990,7380,7380,7380,7380,0
20240905,175600,51463990,7380,7380,7380,7380,0
20240905,175500,51463990,7380,7380,7380,7380,0
20240905,175400,51463990,7380,7380,7380,7380,0
20240905,175300,51463990,7380,7380,7380,7380,0
20240905,175200,51463990,7380,7380,7380,7380,0
20240905,175100,51463990,7380,7380,7380,7380,0
20240905,175000,51463990,7380,7380,7380,7380,0
20240905,174900,51463990,7380,7380,7380,7380,0
20240905,174800,51463990,7380,7380,7380,7380,103
20240905,174700,51463990,7380,7380,7380,7380,0
20240905,174600,51463990,7380,7380,7380,7380,0
20240905,174500,51463990,7380,7380,7380,7380,0
20240905,174400,51463990,7380,7380,7380,7380,0
20240905,174300,51463990,7380,7380,7380,7380,0
20240905,174200,51463990,7380,7380,7380,7380,0
20240905,174100,51463990,7380,7380,7380,7380,0
20240905,174000,51463990,7380,7380,7380,7380,0
20240905,173900,51463990,7380,7380,7380,7380,0
20240905,173800,51463990,7380,7380,7380,7380,0
20240905,173700,51463990,7380,7380,7380,7380,0
20240905,173600,51463990,7380,7380,7380,7380,0
20240905,173500,51463990,7380,7380,7380,7380,0
20240905,173400,51463990,7380,7380,7380,7380,0
20240905,173300,51463990,7380,7380,7380,7380,0
20240905,173200,51463990,7380,7380,7380,7380,0
20240905,173100,51463990,7380,7380,7380,7380,0
20240905,173000,51463990,7380,7380,7380,7380,0
20240905,172900,51463990,7380,7380,7380,7380,0
20240905,172800,51463990,7380,7380,7380,7380,0
20240905,172700,51463990,7380,7380,7380,7380,0
20240905,172600,51463990,7380,7380,7380,7380,0
20240905,172500,51463990,7380,7380,7380,7380,0
20240905,172400,51463990,7380,7380,7380,7380,0
20240905,172300,51463990,7380,7380,7380,7380,0
20240905,172200,51463990,7380,7380,7380,7380,0
20240905,172100,51463990,7380,7380,7380,7380,0
20240905,172000,51463990,7380,7380,7380,7380,0
20240905,171900,51463990,7380,7380,7380,7380,0
20240905,171800,51463990,7380,7380,7380,7380,103
20240905,171700,51463990,7380,7380,7380,7380,0
20240905,171600,51463990,7380,7380,7380,7380,0
20240905,171500,51463990,7380,7380,7380,7380,0
20240905,171400,51463990,7380,7380,7380,7380,0
20240905,171300,51463990,7380,7380,7380,7380,0
20240905,171200,51463990,7380,7380,7380,7380,0
20240905,171100,51463990,7380,7380,7380,7380,0
20240905,171000,51463990,7380,7380,7380,7380,0
20240905,170900,51463990,7380,7380,7380,7380,0
20240905,170800,51463990,7380,7380,7380,7380,0
20240905,170700,51463990,7380,7380,7380,7380,0
20240905,170600,51463990,7380,7380,7380,7380,0
20240905,170500,51463990,7380,7380,7380,7380,0
20240905,170400,51463990,7380,7380,7380,7380,0
20240905,170300,51463990,7380,7380,7380,7380,0
20240905,170200,51463990,7380,7380,7380,7380,0
20240905,170100,51463990,7380,7380,7380,7380,0
20240905,170000,51463990,7380,7380,7380,7380,0
20240905,165900,51463990,7380,7380,7380,7380,0
20240905,165800,51463990,7380,7380,7380,7380,0
20240905,165700,51463990,7380,7380,7380,7380,0
20240905,165600,51463990,7380,7380,7380,7380,0
20240905,165500,51463990,7380,7380,7380,7380,0
20240905,165400,51463990,7380,7380,7380,7380,0
20240905,165300,51463990,7380,7380,7380,7380,0
20240905,165200,51463990,7380,7380,7380,7380,0
20240905,165100,51463990,7380,7380,7380,7380,0
20240905,165000,51463990,7380,7380,7380,7380,0
20240905,164900,51463990,7380,7380,7380,7380,0
20240905,164800,51463990,7380,7380,7380,7380,103
20240905,164700,51463990,7380,7380,7380,7380,0
20240905,164600,51463990,7380,7380,7380,7380,0
20240905,164500,51463990,7380,7380,7380,7380,0
20240905,164400,51463990,7380,7380,7380,7380,0
20240905,164300,51463990,7380,7380,7380,7380,0
20240905,164200,51463990,7380,7380,7380,7380,0
20240905,164100,51463990,7380,7380,7380,7380,0
20240905,164000,51463990,7380,7380,7380,7380,0
20240905,163900,51463990,7380,7380,7380,7380,0
20240905,163800,51463990,7380,7380,7380,7380,0
20240905,163700,51463990,7380,7380,7380,7380,0
20240905,163600,51463990,7380,7380,7380,7380,0
20240905,163500,51463990,7380,7380,7380,7380,0
20240905,163400,51463990,7380,7380,7380,7380,0
20240905,163300,51463990,7380,7380,7380,7380,0
20240905,163200,51463990,7380,7380,7380,7380,0
20240905,163100,51463990,7380,7380,7380,7380,0
20240905,163000,51463990,7380,7380,7380,7380,0
20240905,162900,51463990,7380,7380,7380,7380,0
20240905,162800,51463990,7380,7380,7380,7380,0
20240905,162700,51463990,7380,7380,7380,7380,0
20240905,162600,51463990,7380,7380,7380,7380,0
20240905,162500,51463990,7380,7380,7380,7380,0
20240905,162400,51463990,7380,7380,7380,7380,0
20240905,162300,51463990,7380,7380,7380,7380,0
20240905,162200,51463990,7380,7380,7380,7380,0
20240905,162100,51463990,7380,7380,7380,7380,0
20240905,162000,51463990,7380,7380,7380,7380,0
20240905,161900,51463990,7380,7380,7380,7380,0
20240905,161800,51463990,7380,7380,7380,7380,103
20240905,161700,51463990,7380,7380,7380,7380,0
20240905,161600,51463990,7380,7380,7380,7380,0
20240905,161500,51463990,7380,7380,7380,7380,0
20240905,161400,51463990,7380,7380,7380,7380,0
20240905,161300,51463990,7380,7380,7380,7380,0
20240905,161200,51463990,7380,7380,7380,7380,0
20240905,161100,51463990,7380,7380,7380,7380,0
20240905,161000,51463990,7380,7380,7380,7380,0
20240905,160900,51463990,7380,7380,7380,7380,0
20240905,160800,51463990,7380,7380,7380,7380,0
20240905,160700,51463990,7380,7380,7380,7380,0
20240905,160600,51463990,7380,7380,7380,7380,0
20240905,160500,51463990,7380,7380,7380,7380,0
20240905,160400,51463990,7380,7380,7380,7380,0
20240905,160300,51463990,7380,7380,7380,7380,0
20240905,160200,51463990,7380,7380,7380,7380,0
20240905,160100,51463990,7380,7380,7380,7380,0
20240905,160000,51463990,7380,7380,7380,7380,0
20240905,155900,51463990,7380,7380,7380,7380,0
20240905,155800,51463990,7380,7380,7380,7380,0
20240905,155700,51463990,7380,7380,7380,7380,0
20240905,155600,51463990,7380,7380,7380,7380,0
20240905,155500,51463990,7380,7380,7380,7380,0
20240905,155400,51463990,7380,7380,7380,7380,0
20240905,155300,51463990,7380,7380,7380,7380,0
20240905,155200,51463990,7380,7380,7380,7380,0
20240905,155100,51463990,7380,7380,7380,7380,0
20240905,155000,51463990,7380,7380,7380,7380,0
20240905,154900,51463990,7380,7380,7380,7380,0
20240905,154800,51463990,7380,7380,7380,7380,103
20240905,154700,51463990,7380,7380,7380,7380,0
20240905,154600,51463990,7380,7380,7380,7380,0
20240905,154500,51463990,7380,7380,7380,7380,0
20240905,154400,51463990,7380,7380,7380,7380,0
20240905,154300,51463990,7380,7380,7380,7380,0
20240905,154200,51463990,7380,7380,7380,7380,0
20240905,154100,51463990,7380,7380,7380,7380,0
20240905,154000,51463990,7380,7380,7380,7380,0
20240905,153900,51463990,7380,7380,7380,7380,0
20240905,153800,51463990,7380,7380,7380,7380,0
20240905,153700,51463990,7380,7380,7380,7380,0
20240905,153600,51463990,7380,7380,7380,7380,0
20240905,153500,51463990,7380,7380,7380,7380,0
20240905,153400,51463990,7380,7380,7380,7380,0
20240905,153300,51463990,7380,7380,7380,7380,0
20240905,153200,51463990,7380,7380,7380,7380,0
20240905,153100,51463990,7380,7380,7380,7380,0
20240905,153000,51463990,7380,7380,7380,7380,103
20240905,152900,50703850,7360,7360,7360,7360,0
20240905,152800,50703850,7360,7360,7360,7360,0
20240905,152700,50703850,7360,7360,7360,7360,0
20240905,152600,50703850,7360,7360,7360,7360,0
20240905,152500,50703850,7360,7360,7360,7360,0
20240905,152400,50703850,7360,7360,7360,7360,0
20240905,152300,50703850,7360,7360,7360,7360,0
20240905,152200,50703850,7360,7360,7360,7360,0
20240905,152100,50703850,7360,7360,7360,7360,0
20240905,152000,50703850,7360,7360,7360,7360,0
20240905,151900,50703850,7360,7360,7360,7360,0
20240905,151800,50703850,7360,7360,7360,7360,1
20240905,151700,50696490,7370,7370,7370,7370,0
20240905,151600,50696490,7370,7370,7370,7370,0
20240905,151500,50696490,7370,7370,7370,7370,0
20240905,151400,50696490,7370,7370,7370,7370,0
20240905,151300,50696490,7370,7370,7370,7370,0
20240905,151200,50696490,7370,7370,7370,7370,0
20240905,151100,50696490,7370,7370,7370,7370,0
20240905,151000,50696490,7370,7370,7370,7370,1
20240905,150900,50689120,7360,7360,7360,7360,100
20240905,150800,49953120,7370,7370,7370,7370,0
20240905,150700,49953120,7370,7370,7370,7370,0
20240905,150600,49953120,7370,7370,7370,7370,0
20240905,150500,49953120,7370,7370,7370,7370,0
20240905,150400,49953120,7370,7370,7370,7370,0
20240905,150300,49953120,7370,7370,7370,7370,0
20240905,150200,49953120,7370,7370,7370,7370,0
20240905,150100,49953120,7370,7360,7370,7360,131
20240905,150000,48988280,7360,7360,7360,7360,0
20240905,145900,48988280,7360,7360,7360,7360,0
20240905,145800,48988280,7360,7360,7360,7360,0
20240905,145700,48988280,7360,7360,7360,7360,0
20240905,145600,48988280,7360,7360,7360,7360,50
20240905,145500,48620280,7360,7360,7360,7360,1
20240905,145400,48612920,7360,7360,7360,7360,0
20240905,145300,48612920,7360,7360,7360,7360,0
20240905,145200,48612920,7360,7360,7360,7360,0
20240905,145100,48612920,7360,7360,7360,7360,0
20240905,145000,48612920,7360,7360,7360,7360,0
20240905,144900,48612920,7360,7360,7360,7360,0
20240905,144800,48612920,7360,7360,7360,7360,0
20240905,144700,48612920,7360,7360,7360,7360,0
20240905,144600,48612920,7360,7360,7360,7360,0
20240905,144500,48612920,7360,7360,7360,7360,14
20240905,144400,48509880,7360,7360,7360,7360,0
20240905,144300,48509880,7360,7360,7360,7360,0
20240905,144200,48509880,7360,7360,7360,7360,0
20240905,144100,48509880,7360,7360,7360,7360,5
20240905,144000,48473080,7320,7320,7320,7320,22
20240905,143900,48312040,7360,7360,7360,7360,0
20240905,143800,48312040,7360,7360,7360,7360,0
20240905,143700,48312040,7360,7360,7360,7360,0
20240905,143600,48312040,7360,7360,7360,7360,0
20240905,143500,48312040,7360,7360,7360,7360,0
20240905,143400,48312040,7360,7360,7360,7360,1
20240905,143300,48304680,7360,7360,7360,7360,0
20240905,143200,48304680,7360,7360,7360,7360,1
20240905,143100,48297320,7320,7320,7320,7320,0
20240905,143000,48297320,7320,7320,7320,7320,0
20240905,142900,48297320,7320,7320,7320,7320,0
20240905,142800,48297320,7320,7320,7320,7320,0
20240905,142700,48297320,7320,7320,7320,7320,0
20240905,142600,48297320,7320,7320,7320,7320,0
20240905,142500,48297320,7320,7320,7320,7320,0
20240905,142400,48297320,7320,7320,7320,7320,0
20240905,142300,48297320,7320,7320,7320,7320,0
20240905,142200,48297320,7320,7320,7320,7320,0
20240905,142100,48297320,7320,7320,7320,7320,0
20240905,142000,48297320,7320,7320,7320,7320,0
20240905,141900,48297320,7320,7320,7320,7320,0
20240905,141800,48297320,7320,7320,7320,7320,0
20240905,141700,48297320,7320,7320,7320,7320,0
20240905,141600,48297320,7320,7320,7320,7320,0
20240905,141500,48297320,7320,7320,7320,7320,0
20240905,141400,48297320,7320,7320,7320,7320,43
20240905,141300,47982560,7360,7360,7360,7360,0
20240905,141200,47982560,7360,7360,7360,7360,0
20240905,141100,47982560,7360,7360,7360,7360,0
20240905,141000,47982560,7360,7360,7360,7360,0
20240905,140900,47982560,7360,7360,7360,7360,0
20240905,140800,47982560,7360,7360,7360,7360,0
20240905,140700,47982560,7360,7360,7360,7360,0
20240905,140600,47982560,7360,7360,7360,7360,0
20240905,140500,47982560,7360,7360,7360,7360,15
20240905,140400,47872160,7330,7330,7330,7330,3
20240905,140300,47850170,7330,7330,7330,7330,0
20240905,140200,47850170,7330,7330,7330,7330,245
20240905,140100,46054320,7330,7330,7330,7330,0
20240905,140000,46054320,7330,7330,7330,7330,0
20240905,135900,46054320,7330,7330,7330,7330,0
20240905,135800,46054320,7330,7330,7330,7330,0
20240905,135700,46054320,7330,7330,7330,7330,2
20240905,135600,46039660,7370,7370,7370,7370,0
20240905,135500,46039660,7370,7370,7370,7370,0
20240905,135400,46039660,7370,7370,7370,7370,0
20240905,135300,46039660,7370,7370,7370,7370,0
20240905,135200,46039660,7370,7370,7370,7370,0
20240905,135100,46039660,7370,7370,7370,7370,0
20240905,135000,46039660,7370,7370,7370,7370,0
20240905,134900,46039660,7370,7370,7370,7370,0
20240905,134800,46039660,7370,7370,7370,7370,0
20240905,134700,46039660,7370,7370,7370,7370,0
20240905,134600,46039660,7370,7370,7370,7370,0
20240905,134500,46039660,7370,7370,7370,7370,0
20240905,134400,46039660,7370,7370,7370,7370,0
20240905,134300,46039660,7370,7370,7370,7370,0
20240905,134200,46039660,7370,7370,7370,7370,12
20240905,134100,45951220,7320,7320,7320,7320,0
20240905,134000,45951220,7320,7320,7320,7320,0
20240905,133900,45951220,7320,7320,7320,7320,0
20240905,133800,45951220,7320,7320,7320,7320,0
20240905,133700,45951220,7320,7320,7320,7320,0
20240905,133600,45951220,7320,7320,7320,7320,0
20240905,133500,45951220,7320,7320,7320,7320,0
20240905,133400,45951220,7320,7320,7320,7320,0
20240905,133300,45951220,7320,7320,7320,7320,0
20240905,133200,45951220,7320,7320,7320,7320,0
20240905,133100,45951220,7320,7330,7330,7320,196
20240905,133000,44516190,7330,7330,7330,7330,19
20240905,132900,44376920,7380,7380,7380,7380,0
20240905,132800,44376920,7380,7380,7380,7380,0
20240905,132700,44376920,7380,7380,7380,7380,0
20240905,132600,44376920,7380,7380,7380,7380,0
20240905,132500,44376920,7380,7380,7380,7380,0
20240905,132400,44376920,7380,7380,7380,7380,0
20240905,132300,44376920,7380,7380,7380,7380,0
20240905,132200,44376920,7380,7370,7380,7370,89
20240905,132100,43720240,7380,7380,7380,7380,0
20240905,132000,43720240,7380,7380,7380,7380,0
20240905,131900,43720240,7380,7380,7380,7380,0
20240905,131800,43720240,7380,7380,7380,7380,0
20240905,131700,43720240,7380,7380,7380,7380,0
20240905,131600,43720240,7380,7380,7380,7380,0
20240905,131500,43720240,7380,7380,7380,7380,0
20240905,131400,43720240,7380,7380,7380,7380,0
20240905,131300,43720240,7380,7380,7380,7380,0
20240905,131200,43720240,7380,7380,7380,7380,0
20240905,131100,43720240,7380,7380,7380,7380,0
20240905,131000,43720240,7380,7380,7380,7380,0
20240905,130900,43720240,7380,7380,7380,7380,0
20240905,130800,43720240,7380,7380,7380,7380,0
20240905,130700,43720240,7380,7380,7380,7380,0
20240905,130600,43720240,7380,7380,7380,7380,0
20240905,130500,43720240,7380,7380,7380,7380,0
20240905,130400,43720240,7380,7380,7380,7380,0
20240905,130300,43720240,7380,7370,7380,7370,68
20240905,130200,43219050,7310,7310,7310,7310,1
20240905,130100,43211740,7370,7370,7370,7370,0
20240905,130000,43211740,7370,7370,7370,7370,0
20240905,125900,43211740,7370,7370,7370,7370,0
20240905,125800,43211740,7370,7370,7370,7370,0
20240905,125700,43211740,7370,7370,7370,7370,0
20240905,125600,43211740,7370,7370,7370,7370,15
20240905,125500,43101190,7370,7370,7370,7370,0
20240905,125400,43101190,7370,7370,7370,7370,0
20240905,125300,43101190,7370,7370,7370,7370,1
20240905,125200,43093820,7370,7370,7370,7370,1
20240905,125100,43086450,7300,7300,7300,7300,0
20240905,125000,43086450,7300,7300,7300,7300,0
20240905,124900,43086450,7300,7300,7300,7300,0
20240905,124800,43086450,7300,7300,7300,7300,0
20240905,124700,43086450,7300,7300,7300,7300,0
20240905,124600,43086450,7300,7300,7300,7300,0
20240905,124500,43086450,7300,7300,7300,7300,0
20240905,124400,43086450,7300,7300,7300,7300,0
20240905,124300,43086450,7300,7300,7300,7300,0
20240905,124200,43086450,7300,7300,7300,7300,0
20240905,124100,43086450,7300,7300,7300,7300,0
20240905,124000,43086450,7300,7300,7300,7300,5
20240905,123900,43049950,7300,7300,7300,7300,0
20240905,123800,43049950,7300,7300,7300,7300,0
20240905,123700,43049950,7300,7300,7300,7300,0
20240905,123600,43049950,7300,7300,7300,7300,0
20240905,123500,43049950,7300,7300,7300,7300,0
20240905,123400,43049950,7300,7320,7320,7300,901
20240905,123300,36471700,7310,7310,7310,7310,0
20240905,123200,36471700,7310,7310,7310,7310,0
20240905,123100,36471700,7310,7310,7310,7310,0
20240905,123000,36471700,7310,7310,7310,7310,0
20240905,122900,36471700,7310,7350,7350,7310,681
20240905,122800,31483660,7360,7360,7360,7360,159
20240905,122700,30313420,7360,7360,7360,7360,0
20240905,122600,30313420,7360,7360,7360,7360,0
20240905,122500,30313420,7360,7360,7360,7360,0
20240905,122400,30313420,7360,7360,7360,7360,0
20240905,122300,30313420,7360,7360,7360,7360,0
20240905,122200,30313420,7360,7360,7360,7360,0
20240905,122100,30313420,7360,7360,7360,7360,0
20240905,122000,30313420,7360,7360,7360,7360,0
20240905,121900,30313420,7360,7360,7360,7360,0
20240905,121800,30313420,7360,7360,7360,7360,0
20240905,121700,30313420,7360,7360,7360,7360,0
20240905,121600,30313420,7360,7360,7360,7360,0
20240905,121500,30313420,7360,7360,7360,7360,0
20240905,121400,30313420,7360,7360,7360,7360,0
20240905,121300,30313420,7360,7360,7360,7360,0
20240905,121200,30313420,7360,7360,7360,7360,0
20240905,121100,30313420,7360,7360,7360,7360,0
20240905,121000,30313420,7360,7360,7360,7360,0
20240905,120900,30313420,7360,7360,7360,7360,0
20240905,120800,30313420,7360,7360,7360,7360,0
20240905,120700,30313420,7360,7360,7360,7360,0
20240905,120600,30313420,7360,7360,7360,7360,0
20240905,120500,30313420,7360,7360,7360,7360,0
20240905,120400,30313420,7360,7360,7360,7360,0
20240905,120300,30313420,7360,7360,7360,7360,0
20240905,120200,30313420,7360,7360,7360,7360,0
20240905,120100,30313420,7360,7360,7360,7360,0
20240905,120000,30313420,7360,7360,7360,7360,0
20240905,115900,30313420,7360,7360,7360,7360,0
20240905,115800,30313420,7360,7360,7360,7360,0
20240905,115700,30313420,7360,7360,7360,7360,0
20240905,115600,30313420,7360,7360,7360,7360,0
20240905,115500,30313420,7360,7360,7360,7360,0
20240905,115400,30313420,7360,7360,7360,7360,0
20240905,115300,30313420,7360,7360,7360,7360,120
20240905,115200,29430220,7400,7400,7400,7400,0
20240905,115100,29430220,7400,7400,7400,7400,0
20240905,115000,29430220,7400,7400,7400,7400,0
20240905,114900,29430220,7400,7400,7400,7400,0
20240905,114800,29430220,7400,7400,7400,7400,0
20240905,114700,29430220,7400,7400,7400,7400,0
20240905,114600,29430220,7400,7400,7400,7400,0
20240905,114500,29430220,7400,7400,7400,7400,0
20240905,114400,29430220,7400,7400,7400,7400,0
20240905,114300,29430220,7400,7400,7400,7400,0
20240905,114200,29430220,7400,7400,7400,7400,0
20240905,114100,29430220,7400,7400,7400,7400,0
20240905,114000,29430220,7400,7380,7400,7380,105
20240905,113900,28654940,7390,7390,7390,7390,0
20240905,113800,28654940,7390,7390,7390,7390,0
20240905,113700,28654940,7390,7390,7390,7390,0
20240905,113600,28654940,7390,7390,7390,7390,0
20240905,113500,28654940,7390,7390,7390,7390,0
20240905,113400,28654940,7390,7390,7390,7390,0
20240905,113300,28654940,7390,7390,7390,7390,0
20240905,113200,28654940,7390,7390,7390,7390,0
20240905,113100,28654940,7390,7390,7390,7390,0
20240905,113000,28654940,7390,7390,7390,7390,0
20240905,112900,28654940,7390,7390,7390,7390,0
20240905,112800,28654940,7390,7390,7390,7390,0
20240905,112700,28654940,7390,7390,7390,7390,0
20240905,112600,28654940,7390,7390,7390,7390,0
20240905,112500,28654940,7390,7390,7390,7390,0
20240905,112400,28654940,7390,7390,7390,7390,0
20240905,112300,28654940,7390,7390,7390,7390,0
20240905,112200,28654940,7390,7390,7390,7390,0
20240905,112100,28654940,7390,7390,7390,7390,0
20240905,112000,28654940,7390,7390,7390,7390,0
20240905,111900,28654940,7390,7390,7390,7390,0
20240905,111800,28654940,7390,7390,7390,7390,0
20240905,111700,28654940,7390,7390,7390,7390,0
20240905,111600,28654940,7390,7390,7390,7390,0
20240905,111500,28654940,7390,7390,7390,7390,0
20240905,111400,28654940,7390,7390,7390,7390,0
20240905,111300,28654940,7390,7390,7390,7390,2
20240905,111200,28640160,7380,7380,7380,7380,0
20240905,111100,28640160,7380,7380,7380,7380,0
20240905,111000,28640160,7380,7380,7380,7380,1
20240905,110900,28632780,7380,7380,7380,7380,0
20240905,110800,28632780,7380,7380,7380,7380,0
20240905,110700,28632780,7380,7400,7400,7380,1997
20240905,110600,13871260,7400,7400,7400,7400,0
20240905,110500,13871260,7400,7400,7400,7400,0
20240905,110400,13871260,7400,7420,7420,7400,38
20240905,110300,13589380,7400,7400,7400,7400,0
20240905,110200,13589380,7400,7400,7400,7400,250
20240905,110100,11739380,7420,7420,7420,7420,0
20240905,110000,11739380,7420,7420,7420,7420,0
20240905,105900,11739380,7420,7420,7420,7420,0
20240905,105800,11739380,7420,7420,7420,7420,0
20240905,105700,11739380,7420,7420,7420,7420,0
20240905,105600,11739380,7420,7420,7420,7420,0
20240905,105500,11739380,7420,7420,7420,7420,0
20240905,105400,11739380,7420,7420,7420,7420,0
20240905,105300,11739380,7420,7420,7420,7420,0
20240905,105200,11739380,7420,7420,7420,7420,0
20240905,105100,11739380,7420,7420,7420,7420,0
20240905,105000,11739380,7420,7420,7420,7420,2
20240905,104900,11724540,7430,7430,7430,7430,0
20240905,104800,11724540,7430,7430,7430,7430,0
20240905,104700,11724540,7430,7430,7430,7430,0
20240905,104600,11724540,7430,7430,7430,7430,0
20240905,104500,11724540,7430,7430,7430,7430,0
20240905,104400,11724540,7430,7430,7430,7430,0
20240905,104300,11724540,7430,7430,7430,7430,0
20240905,104200,11724540,7430,7430,7430,7430,0
20240905,104100,11724540,7430,7430,7430,7430,0
20240905,104000,11724540,7430,7400,7430,7400,36
20240905,103900,11457090,7430,7430,7430,7430,0
20240905,103800,11457090,7430,7430,7430,7430,0
20240905,103700,11457090,7430,7430,7430,7430,0
20240905,103600,11457090,7430,7430,7430,7430,0
20240905,103500,11457090,7430,7430,7430,7430,0
20240905,103400,11457090,7430,7430,7430,7430,0
20240905,103300,11457090,7430,7430,7430,7430,0
20240905,103200,11457090,7430,7430,7430,7430,0
20240905,103100,11457090,7430,7430,7430,7430,0
20240905,103000,11457090,7430,7430,7430,7430,0
20240905,102900,11457090,7430,7430,7430,7430,0
20240905,102800,11457090,7430,7430,7430,7430,0
20240905,102700,11457090,7430,7430,7430,7430,0
20240905,102600,11457090,7430,7430,7430,7430,34
20240905,102500,11204470,7400,7400,7400,7400,0
20240905,102400,11204470,7400,7400,7400,7400,0
20240905,102300,11204470,7400,7400,7400,7400,0
20240905,102200,11204470,7400,7400,7400,7400,0
20240905,102100,11204470,7400,7400,7400,7400,0
20240905,102000,11204470,7400,7400,7400,7400,0
20240905,101900,11204470,7400,7400,7400,7400,0
20240905,101800,11204470,7400,7410,7410,7400,744
20240905,101700,5698760,7420,7420,7420,7420,0
20240905,101600,5698760,7420,7420,7420,7420,0
20240905,101500,5698760,7420,7420,7420,7420,0
20240905,101400,5698760,7420,7420,7420,7420,4
20240905,101300,5669080,7420,7420,7420,7420,0
20240905,101200,5669080,7420,7420,7420,7420,0
20240905,101100,5669080,7420,7420,7420,7420,0
20240905,101000,5669080,7420,7420,7420,7420,0
20240905,100900,5669080,7420,7420,7420,7420,0
20240905,100800,5669080,7420,7420,7420,7420,0
20240905,100700,5669080,7420,7420,7420,7420,0
20240905,100600,5669080,7420,7420,7420,7420,0
20240905,100500,5669080,7420,7420,7420,7420,0
20240905,100400,5669080,7420,7420,7420,7420,0
20240905,100300,5669080,7420,7420,7420,7420,0
20240905,100200,5669080,7420,7420,7420,7420,0
20240905,100100,5669080,7420,7420,7420,7420,0
20240905,100000,5669080,7420,7420,7420,7420,0
20240905,095900,5669080,7420,7420,7420,7420,0
20240905,095800,5669080,7420,7420,7420,7420,0
20240905,095700,5669080,7420,7420,7420,7420,0
20240905,095600,5669080,7420,7420,7420,7420,135
20240905,095500,4667380,7430,7430,7430,7430,0
20240905,095400,4667380,7430,7430,7430,7430,0
20240905,095300,4667380,7430,7430,7430,7430,0
20240905,095200,4667380,7430,7430,7430,7430,0
20240905,095100,4667380,7430,7430,7430,7430,0
20240905,095000,4667380,7430,7430,7430,7430,0
20240905,094900,4667380,7430,7430,7430,7430,0
20240905,094800,4667380,7430,7430,7430,7430,0
20240905,094700,4667380,7430,7430,7430,7430,0
20240905,094600,4667380,7430,7430,7430,7430,0
20240905,094500,4667380,7430,7430,7430,7430,0
20240905,094400,4667380,7430,7430,7430,7430,0
20240905,094300,4667380,7430,7430,7430,7430,0
20240905,094200,4667380,7430,7430,7430,7430,0
20240905,094100,4667380,7430,7430,7430,7430,0
20240905,094000,4667380,7430,7430,7430,7430,0
20240905,093900,4667380,7430,7430,7430,7430,0
20240905,093800,4667380,7430,7430,7430,7430,20
20240905,093700,4518780,7430,7430,7430,7430,0
20240905,093600,4518780,7430,7430,7430,7430,0
20240905,093500,4518780,7430,7430,7430,7430,12
20240905,093400,4429620,7430,7430,7430,7430,0
20240905,093300,4429620,7430,7430,7430,7430,1
20240905,093200,4422190,7430,7430,7430,7430,0
20240905,093100,4422190,7430,7430,7430,7430,0
20240905,093000,4422190,7430,7430,7430,7430,0
20240905,092900,4422190,7430,7430,7430,7430,1
20240905,092800,4414760,7430,7430,7430,7430,0
20240905,092700,4414760,7430,7430,7430,7430,0
20240905,092600,4414760,7430,7430,7430,7430,0
20240905,092500,4414760,7430,7430,7430,7430,0
20240905,092400,4414760,7430,7430,7430,7430,0
20240905,092300,4414760,7430,7430,7430,7430,0
20240905,092200,4414760,7430,7430,7430,7430,0
20240905,092100,4414760,7430,7430,7430,7430,0
20240905,092000,4414760,7430,7430,7430,7430,0
20240905,091900,4414760,7430,7430,7430,7430,0
20240905,091800,4414760,7430,7430,7430,7430,0
20240905,091700,4414760,7430,7430,7430,7430,0
20240905,091600,4414760,7430,7430,7430,7430,0
20240905,091500,4414760,7430,7430,7430,7430,12
20240905,091400,4325600,7430,7430,7430,7430,0
20240905,091300,4325600,7430,7430,7430,7430,4
20240905,091200,4295880,7400,7400,7400,7400,0
20240905,091100,4295880,7400,7430,7430,7400,100
20240905,091000,3555570,7470,7470,7470,7470,0
20240905,090900,3555570,7470,7470,7470,7470,14
20240905,090800,3450990,7480,7480,7480,7480,0
20240905,090700,3450990,7480,7480,7480,7480,0
20240905,090600,3450990,7480,7480,7480,7480,2
20240905,090500,3436030,7480,7470,7480,7400,165
20240905,090400,2210020,7470,7470,7480,7470,64
20240905,090300,1731600,7400,7400,7400,7400,0
20240905,090200,1731600,7400,7400,7400,7400,0
20240905,090100,1731600,7400,7400,7400,7400,0
20240905,090000,1731600,7400,7400,7400,7400,234