stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,192500,68802010,5980,5980,5980,5980,167
20240912,192400,68802010,5980,5980,5980,5980,0
20240912,192300,68802010,5980,5980,5980,5980,0
20240912,192200,68802010,5980,5980,5980,5980,0
20240912,192100,68802010,5980,5980,5980,5980,0
20240912,192000,68802010,5980,5980,5980,5980,0
20240912,191900,68802010,5980,5980,5980,5980,0
20240912,191800,68802010,5980,5980,5980,5980,0
20240912,191700,68802010,5980,5980,5980,5980,0
20240912,191600,68802010,5980,5980,5980,5980,0
20240912,191500,68802010,5980,5980,5980,5980,0
20240912,191400,68802010,5980,5980,5980,5980,0
20240912,191300,68802010,5980,5980,5980,5980,0
20240912,191200,68802010,5980,5980,5980,5980,0
20240912,191100,68802010,5980,5980,5980,5980,0
20240912,191000,68802010,5980,5980,5980,5980,0
20240912,190900,68802010,5980,5980,5980,5980,0
20240912,190800,68802010,5980,5980,5980,5980,0
20240912,190700,68802010,5980,5980,5980,5980,0
20240912,190600,68802010,5980,5980,5980,5980,0
20240912,190500,68802010,5980,5980,5980,5980,0
20240912,190400,68802010,5980,5980,5980,5980,0
20240912,190300,68802010,5980,5980,5980,5980,0
20240912,190200,68802010,5980,5980,5980,5980,0
20240912,190100,68802010,5980,5980,5980,5980,0
20240912,190000,68802010,5980,5980,5980,5980,0
20240912,185900,68802010,5980,5980,5980,5980,0
20240912,185800,68802010,5980,5980,5980,5980,0
20240912,185700,68802010,5980,5980,5980,5980,0
20240912,185600,68802010,5980,5980,5980,5980,0
20240912,185500,68802010,5980,5980,5980,5980,167
20240912,185400,68802010,5980,5980,5980,5980,0
20240912,185300,68802010,5980,5980,5980,5980,0
20240912,185200,68802010,5980,5980,5980,5980,0
20240912,185100,68802010,5980,5980,5980,5980,0
20240912,185000,68802010,5980,5980,5980,5980,0
20240912,184900,68802010,5980,5980,5980,5980,0
20240912,184800,68802010,5980,5980,5980,5980,0
20240912,184700,68802010,5980,5980,5980,5980,0
20240912,184600,68802010,5980,5980,5980,5980,0
20240912,184500,68802010,5980,5980,5980,5980,0
20240912,184400,68802010,5980,5980,5980,5980,0
20240912,184300,68802010,5980,5980,5980,5980,0
20240912,184200,68802010,5980,5980,5980,5980,0
20240912,184100,68802010,5980,5980,5980,5980,0
20240912,184000,68802010,5980,5980,5980,5980,0
20240912,183900,68802010,5980,5980,5980,5980,0
20240912,183800,68802010,5980,5980,5980,5980,0
20240912,183700,68802010,5980,5980,5980,5980,0
20240912,183600,68802010,5980,5980,5980,5980,0
20240912,183500,68802010,5980,5980,5980,5980,0
20240912,183400,68802010,5980,5980,5980,5980,0
20240912,183300,68802010,5980,5980,5980,5980,0
20240912,183200,68802010,5980,5980,5980,5980,0
20240912,183100,68802010,5980,5980,5980,5980,0
20240912,183000,68802010,5980,5980,5980,5980,0
20240912,182900,68802010,5980,5980,5980,5980,0
20240912,182800,68802010,5980,5980,5980,5980,0
20240912,182700,68802010,5980,5980,5980,5980,0
20240912,182600,68802010,5980,5980,5980,5980,0
20240912,182500,68802010,5980,5980,5980,5980,167
20240912,182400,68802010,5980,5980,5980,5980,0
20240912,182300,68802010,5980,5980,5980,5980,0
20240912,182200,68802010,5980,5980,5980,5980,0
20240912,182100,68802010,5980,5980,5980,5980,0
20240912,182000,68802010,5980,5980,5980,5980,0
20240912,181900,68802010,5980,5980,5980,5980,0
20240912,181800,68802010,5980,5980,5980,5980,0
20240912,181700,68802010,5980,5980,5980,5980,0
20240912,181600,68802010,5980,5980,5980,5980,0
20240912,181500,68802010,5980,5980,5980,5980,0
20240912,181400,68802010,5980,5980,5980,5980,0
20240912,181300,68802010,5980,5980,5980,5980,0
20240912,181200,68802010,5980,5980,5980,5980,0
20240912,181100,68802010,5980,5980,5980,5980,0
20240912,181000,68802010,5980,5980,5980,5980,0
20240912,180900,68802010,5980,5980,5980,5980,0
20240912,180800,68802010,5980,5980,5980,5980,0
20240912,180700,68802010,5980,5980,5980,5980,0
20240912,180600,68802010,5980,5980,5980,5980,0
20240912,180500,68802010,5980,5980,5980,5980,0
20240912,180400,68802010,5980,5980,5980,5980,0
20240912,180300,68802010,5980,5980,5980,5980,0
20240912,180200,68802010,5980,5980,5980,5980,0
20240912,180100,68802010,5980,5980,5980,5980,0
20240912,180000,68802010,5980,5980,5980,5980,0
20240912,175900,68802010,5980,5980,5980,5980,0
20240912,175800,68802010,5980,5980,5980,5980,0
20240912,175700,68802010,5980,5980,5980,5980,0
20240912,175600,68802010,5980,5980,5980,5980,0
20240912,175500,68802010,5980,5980,5980,5980,167
20240912,175400,68802010,5980,5980,5980,5980,0
20240912,175300,68802010,5980,5980,5980,5980,0
20240912,175200,68802010,5980,5980,5980,5980,0
20240912,175100,68802010,5980,5980,5980,5980,0
20240912,175000,68802010,5980,5980,5980,5980,0
20240912,174900,68802010,5980,5980,5980,5980,0
20240912,174800,68802010,5980,5980,5980,5980,0
20240912,174700,68802010,5980,5980,5980,5980,0
20240912,174600,68802010,5980,5980,5980,5980,0
20240912,174500,68802010,5980,5980,5980,5980,0
20240912,174400,68802010,5980,5980,5980,5980,0
20240912,174300,68802010,5980,5980,5980,5980,0
20240912,174200,68802010,5980,5980,5980,5980,0
20240912,174100,68802010,5980,5980,5980,5980,0
20240912,174000,68802010,5980,5980,5980,5980,0
20240912,173900,68802010,5980,5980,5980,5980,0
20240912,173800,68802010,5980,5980,5980,5980,0
20240912,173700,68802010,5980,5980,5980,5980,0
20240912,173600,68802010,5980,5980,5980,5980,0
20240912,173500,68802010,5980,5980,5980,5980,0
20240912,173400,68802010,5980,5980,5980,5980,0
20240912,173300,68802010,5980,5980,5980,5980,0
20240912,173200,68802010,5980,5980,5980,5980,0
20240912,173100,68802010,5980,5980,5980,5980,0
20240912,173000,68802010,5980,5980,5980,5980,0
20240912,172900,68802010,5980,5980,5980,5980,0
20240912,172800,68802010,5980,5980,5980,5980,0
20240912,172700,68802010,5980,5980,5980,5980,0
20240912,172600,68802010,5980,5980,5980,5980,0
20240912,172500,68802010,5980,5980,5980,5980,167
20240912,172400,68802010,5980,5980,5980,5980,0
20240912,172300,68802010,5980,5980,5980,5980,0
20240912,172200,68802010,5980,5980,5980,5980,0
20240912,172100,68802010,5980,5980,5980,5980,0
20240912,172000,68802010,5980,5980,5980,5980,0
20240912,171900,68802010,5980,5980,5980,5980,0
20240912,171800,68802010,5980,5980,5980,5980,0
20240912,171700,68802010,5980,5980,5980,5980,0
20240912,171600,68802010,5980,5980,5980,5980,0
20240912,171500,68802010,5980,5980,5980,5980,0
20240912,171400,68802010,5980,5980,5980,5980,0
20240912,171300,68802010,5980,5980,5980,5980,0
20240912,171200,68802010,5980,5980,5980,5980,0
20240912,171100,68802010,5980,5980,5980,5980,0
20240912,171000,68802010,5980,5980,5980,5980,0
20240912,170900,68802010,5980,5980,5980,5980,0
20240912,170800,68802010,5980,5980,5980,5980,0
20240912,170700,68802010,5980,5980,5980,5980,0
20240912,170600,68802010,5980,5980,5980,5980,0
20240912,170500,68802010,5980,5980,5980,5980,0
20240912,170400,68802010,5980,5980,5980,5980,0
20240912,170300,68802010,5980,5980,5980,5980,0
20240912,170200,68802010,5980,5980,5980,5980,0
20240912,170100,68802010,5980,5980,5980,5980,0
20240912,170000,68802010,5980,5980,5980,5980,0
20240912,165900,68802010,5980,5980,5980,5980,0
20240912,165800,68802010,5980,5980,5980,5980,0
20240912,165700,68802010,5980,5980,5980,5980,0
20240912,165600,68802010,5980,5980,5980,5980,0
20240912,165500,68802010,5980,5980,5980,5980,167
20240912,165400,68802010,5980,5980,5980,5980,0
20240912,165300,68802010,5980,5980,5980,5980,0
20240912,165200,68802010,5980,5980,5980,5980,0
20240912,165100,68802010,5980,5980,5980,5980,0
20240912,165000,68802010,5980,5980,5980,5980,0
20240912,164900,68802010,5980,5980,5980,5980,0
20240912,164800,68802010,5980,5980,5980,5980,0
20240912,164700,68802010,5980,5980,5980,5980,0
20240912,164600,68802010,5980,5980,5980,5980,0
20240912,164500,68802010,5980,5980,5980,5980,0
20240912,164400,68802010,5980,5980,5980,5980,0
20240912,164300,68802010,5980,5980,5980,5980,0
20240912,164200,68802010,5980,5980,5980,5980,0
20240912,164100,68802010,5980,5980,5980,5980,0
20240912,164000,68802010,5980,5980,5980,5980,0
20240912,163900,68802010,5980,5980,5980,5980,0
20240912,163800,68802010,5980,5980,5980,5980,0
20240912,163700,68802010,5980,5980,5980,5980,0
20240912,163600,68802010,5980,5980,5980,5980,0
20240912,163500,68802010,5980,5980,5980,5980,0
20240912,163400,68802010,5980,5980,5980,5980,0
20240912,163300,68802010,5980,5980,5980,5980,0
20240912,163200,68802010,5980,5980,5980,5980,0
20240912,163100,68802010,5980,5980,5980,5980,0
20240912,163000,68802010,5980,5980,5980,5980,0
20240912,162900,68802010,5980,5980,5980,5980,0
20240912,162800,68802010,5980,5980,5980,5980,0
20240912,162700,68802010,5980,5980,5980,5980,0
20240912,162600,68802010,5980,5980,5980,5980,0
20240912,162500,68802010,5980,5980,5980,5980,167
20240912,162400,68802010,5980,5980,5980,5980,0
20240912,162300,68802010,5980,5980,5980,5980,0
20240912,162200,68802010,5980,5980,5980,5980,0
20240912,162100,68802010,5980,5980,5980,5980,0
20240912,162000,68802010,5980,5980,5980,5980,0
20240912,161900,68802010,5980,5980,5980,5980,0
20240912,161800,68802010,5980,5980,5980,5980,0
20240912,161700,68802010,5980,5980,5980,5980,0
20240912,161600,68802010,5980,5980,5980,5980,0
20240912,161500,68802010,5980,5980,5980,5980,0
20240912,161400,68802010,5980,5980,5980,5980,0
20240912,161300,68802010,5980,5980,5980,5980,0
20240912,161200,68802010,5980,5980,5980,5980,0
20240912,161100,68802010,5980,5980,5980,5980,0
20240912,161000,68802010,5980,5980,5980,5980,0
20240912,160900,68802010,5980,5980,5980,5980,0
20240912,160800,68802010,5980,5980,5980,5980,0
20240912,160700,68802010,5980,5980,5980,5980,0
20240912,160600,68802010,5980,5980,5980,5980,0
20240912,160500,68802010,5980,5980,5980,5980,0
20240912,160400,68802010,5980,5980,5980,5980,0
20240912,160300,68802010,5980,5980,5980,5980,0
20240912,160200,68802010,5980,5980,5980,5980,0
20240912,160100,68802010,5980,5980,5980,5980,0
20240912,160000,68802010,5980,5980,5980,5980,0
20240912,155900,68802010,5980,5980,5980,5980,0
20240912,155800,68802010,5980,5980,5980,5980,0
20240912,155700,68802010,5980,5980,5980,5980,0
20240912,155600,68802010,5980,5980,5980,5980,0
20240912,155500,68802010,5980,5980,5980,5980,167
20240912,155400,68802010,5980,5980,5980,5980,0
20240912,155300,68802010,5980,5980,5980,5980,0
20240912,155200,68802010,5980,5980,5980,5980,0
20240912,155100,68802010,5980,5980,5980,5980,0
20240912,155000,68802010,5980,5980,5980,5980,0
20240912,154900,68802010,5980,5980,5980,5980,0
20240912,154800,68802010,5980,5980,5980,5980,0
20240912,154700,68802010,5980,5980,5980,5980,0
20240912,154600,68802010,5980,5980,5980,5980,0
20240912,154500,68802010,5980,5980,5980,5980,0
20240912,154400,68802010,5980,5980,5980,5980,0
20240912,154300,68802010,5980,5980,5980,5980,0
20240912,154200,68802010,5980,5980,5980,5980,0
20240912,154100,68802010,5980,5980,5980,5980,0
20240912,154000,68802010,5980,5980,5980,5980,0
20240912,153900,68802010,5980,5980,5980,5980,0
20240912,153800,68802010,5980,5980,5980,5980,0
20240912,153700,68802010,5980,5980,5980,5980,0
20240912,153600,68802010,5980,5980,5980,5980,0
20240912,153500,68802010,5980,5980,5980,5980,0
20240912,153400,68802010,5980,5980,5980,5980,0
20240912,153300,68802010,5980,5980,5980,5980,0
20240912,153200,68802010,5980,5980,5980,5980,0
20240912,153100,68802010,5980,5980,5980,5980,0
20240912,153000,68802010,5980,5980,5980,5980,167
20240912,152900,67803350,5980,5980,5980,5980,0
20240912,152800,67803350,5980,5980,5980,5980,0
20240912,152700,67803350,5980,5980,5980,5980,0
20240912,152600,67803350,5980,5980,5980,5980,0
20240912,152500,67803350,5980,5980,5980,5980,0
20240912,152400,67803350,5980,5980,5980,5980,0
20240912,152300,67803350,5980,5980,5980,5980,0
20240912,152200,67803350,5980,5980,5980,5980,0
20240912,152100,67803350,5980,5980,5980,5980,0
20240912,152000,67803350,5980,5980,5980,5980,0
20240912,151900,67803350,5980,5970,5980,5960,22
20240912,151800,67672070,5980,5980,5980,5980,1
20240912,151700,67666090,5980,5980,5980,5980,0
20240912,151600,67666090,5980,5980,5980,5980,0
20240912,151500,67666090,5980,5980,5980,5980,10
20240912,151400,67606290,5980,5980,5980,5980,4
20240912,151300,67582370,5970,5970,5970,5970,108
20240912,151200,66937610,5970,5970,5970,5970,2
20240912,151100,66925670,5970,5970,5970,5970,13
20240912,151000,66848060,5960,5950,5960,5950,197
20240912,150900,65673950,5950,5950,5960,5920,75
20240912,150800,65229220,5960,5960,5960,5960,1
20240912,150700,65223260,5960,5960,5960,5960,0
20240912,150600,65223260,5960,5960,5960,5960,0
20240912,150500,65223260,5960,5960,5960,5960,0
20240912,150400,65223260,5960,5950,5960,5950,14
20240912,150300,65139940,5960,5950,5960,5950,10
20240912,150200,65080400,5950,5940,5960,5940,18
20240912,150100,64973290,5900,5960,5960,5900,35
20240912,150000,64766450,5970,5970,5970,5970,0
20240912,145900,64766450,5970,5960,5970,5960,5
20240912,145800,64736640,5970,5960,5970,5960,5
20240912,145700,64706820,5960,5960,5960,5960,1
20240912,145600,64700860,5950,5950,5950,5950,20
20240912,145500,64581860,5960,5960,5960,5960,0
20240912,145400,64581860,5960,5960,5960,5960,1
20240912,145300,64575900,5960,5960,5960,5960,0
20240912,145200,64575900,5960,5960,5960,5960,0
20240912,145100,64575900,5960,5960,5960,5960,0
20240912,145000,64575900,5960,5960,5960,5960,2
20240912,144900,64563980,5950,5950,5960,5950,41
20240912,144800,64319810,5950,5950,5950,5950,2
20240912,144700,64307910,5940,5940,5940,5940,82
20240912,144600,63820830,5940,5940,5940,5940,0
20240912,144500,63820830,5940,5940,5940,5940,0
20240912,144400,63820830,5940,5940,5940,5940,0
20240912,144300,63820830,5940,5940,5940,5940,0
20240912,144200,63820830,5940,5940,5940,5940,2
20240912,144100,63808950,5940,5940,5940,5940,1
20240912,144000,63803010,5940,5940,5940,5940,0
20240912,143900,63803010,5940,5940,5940,5940,0
20240912,143800,63803010,5940,5940,5940,5940,0
20240912,143700,63803010,5940,5940,5940,5940,0
20240912,143600,63803010,5940,5940,5940,5940,0
20240912,143500,63803010,5940,5940,5940,5940,0
20240912,143400,63803010,5940,5940,5940,5940,4
20240912,143300,63779250,5940,5940,5940,5940,0
20240912,143200,63779250,5940,5940,5940,5940,0
20240912,143100,63779250,5940,5940,5940,5940,0
20240912,143000,63779250,5940,5940,5940,5940,0
20240912,142900,63779250,5940,5940,5940,5940,4
20240912,142800,63755490,5930,5930,5930,5930,285
20240912,142700,62065440,5930,5930,5930,5930,2
20240912,142600,62053580,5930,5930,5930,5930,0
20240912,142500,62053580,5930,5930,5930,5930,0
20240912,142400,62053580,5930,5930,5930,5930,0
20240912,142300,62053580,5930,5930,5930,5930,0
20240912,142200,62053580,5930,5930,5930,5930,13
20240912,142100,61976490,5930,5920,5930,5920,37
20240912,142000,61757430,5930,5930,5930,5930,0
20240912,141900,61757430,5930,5930,5930,5930,0
20240912,141800,61757430,5930,5930,5930,5930,1
20240912,141700,61751500,5930,5930,5930,5930,0
20240912,141600,61751500,5930,5930,5930,5930,0
20240912,141500,61751500,5930,5930,5930,5930,0
20240912,141400,61751500,5930,5930,5930,5930,0
20240912,141300,61751500,5930,5930,5930,5930,0
20240912,141200,61751500,5930,5930,5930,5930,0
20240912,141100,61751500,5930,5930,5930,5930,0
20240912,141000,61751500,5930,5930,5930,5930,0
20240912,140900,61751500,5930,5930,5930,5930,0
20240912,140800,61751500,5930,5930,5930,5930,7
20240912,140700,61709990,5930,5930,5930,5930,0
20240912,140600,61709990,5930,5930,5930,5930,0
20240912,140500,61709990,5930,5930,5930,5930,3
20240912,140400,61692200,5930,5930,5930,5930,2
20240912,140300,61680340,5930,5930,5930,5930,1
20240912,140200,61674410,5930,5930,5930,5930,2
20240912,140100,61662550,5920,5930,5930,5920,41
20240912,140000,61419820,5930,5930,5930,5930,0
20240912,135900,61419820,5930,5930,5930,5930,0
20240912,135800,61419820,5930,5930,5930,5930,0
20240912,135700,61419820,5930,5930,5930,5930,0
20240912,135600,61419820,5930,5930,5930,5930,14
20240912,135500,61336800,5920,5920,5920,5920,10
20240912,135400,61277600,5930,5930,5930,5930,0
20240912,135300,61277600,5930,5930,5930,5930,0
20240912,135200,61277600,5930,5930,5930,5930,0
20240912,135100,61277600,5930,5920,5930,5920,25
20240912,135000,61129570,5920,5920,5920,5920,56
20240912,134900,60798050,5920,5920,5920,5920,0
20240912,134800,60798050,5920,5920,5920,5920,0
20240912,134700,60798050,5920,5920,5920,5920,0
20240912,134600,60798050,5920,5920,5920,5920,2
20240912,134500,60786210,5920,5920,5920,5920,0
20240912,134400,60786210,5920,5920,5920,5920,0
20240912,134300,60786210,5920,5920,5920,5920,0
20240912,134200,60786210,5920,5920,5920,5920,0
20240912,134100,60786210,5920,5920,5920,5920,1
20240912,134000,60780290,5920,5920,5920,5920,0
20240912,133900,60780290,5920,5920,5920,5920,0
20240912,133800,60780290,5920,5920,5920,5920,0
20240912,133700,60780290,5920,5920,5920,5920,0
20240912,133600,60780290,5920,5920,5920,5920,0
20240912,133500,60780290,5920,5920,5920,5920,2
20240912,133400,60768450,5920,5900,5920,5900,57
20240912,133300,60432130,5920,5920,5920,5920,2
20240912,133200,60420290,5900,5910,5910,5900,100
20240912,133100,59830280,5920,5920,5920,5920,3
20240912,133000,59812520,5910,5900,5910,5900,474
20240912,132900,57012670,5910,5910,5910,5910,1
20240912,132800,57006760,5910,5910,5910,5910,0
20240912,132700,57006760,5910,5910,5910,5910,0
20240912,132600,57006760,5910,5910,5910,5910,0
20240912,132500,57006760,5910,5910,5910,5910,1
20240912,132400,57000850,5910,5910,5910,5910,0
20240912,132300,57000850,5910,5910,5910,5910,0
20240912,132200,57000850,5910,5910,5910,5910,0
20240912,132100,57000850,5910,5910,5910,5910,0
20240912,132000,57000850,5910,5910,5910,5910,0
20240912,131900,57000850,5910,5910,5910,5910,0
20240912,131800,57000850,5910,5910,5910,5910,0
20240912,131700,57000850,5910,5910,5910,5910,0
20240912,131600,57000850,5910,5910,5910,5910,0
20240912,131500,57000850,5910,5910,5910,5910,5
20240912,131400,56971300,5910,5910,5910,5910,0
20240912,131300,56971300,5910,5910,5910,5910,0
20240912,131200,56971300,5910,5910,5910,5910,0
20240912,131100,56971300,5910,5910,5910,5910,0
20240912,131000,56971300,5910,5910,5910,5910,2
20240912,130900,56959480,5900,5900,5900,5900,1
20240912,130800,56953580,5910,5910,5910,5910,0
20240912,130700,56953580,5910,5910,5910,5910,4
20240912,130600,56929940,5910,5910,5910,5910,0
20240912,130500,56929940,5910,5910,5910,5910,3
20240912,130400,56912210,5910,5890,5910,5890,1459
20240912,130300,48304090,5900,5880,5900,5880,3863
20240912,130200,25546130,5890,5890,5890,5890,86
20240912,130100,25039590,5890,5890,5890,5890,0
20240912,130000,25039590,5890,5890,5890,5890,4
20240912,125900,25016030,5890,5890,5890,5890,0
20240912,125800,25016030,5890,5890,5890,5890,10
20240912,125700,24957130,5890,5890,5890,5890,0
20240912,125600,24957130,5890,5890,5890,5890,0
20240912,125500,24957130,5890,5890,5890,5890,0
20240912,125400,24957130,5890,5890,5890,5890,3
20240912,125300,24939460,5890,5890,5890,5890,4
20240912,125200,24915900,5890,5890,5890,5890,0
20240912,125100,24915900,5890,5890,5890,5890,8
20240912,125000,24868780,5890,5890,5890,5890,0
20240912,124900,24868780,5890,5890,5890,5890,0
20240912,124800,24868780,5890,5890,5890,5890,0
20240912,124700,24868780,5890,5890,5890,5890,0
20240912,124600,24868780,5890,5890,5890,5890,0
20240912,124500,24868780,5890,5890,5890,5890,0
20240912,124400,24868780,5890,5890,5890,5890,0
20240912,124300,24868780,5890,5890,5890,5890,0
20240912,124200,24868780,5890,5890,5890,5890,0
20240912,124100,24868780,5890,5890,5890,5890,0
20240912,124000,24868780,5890,5890,5890,5890,0
20240912,123900,24868780,5890,5890,5890,5890,0
20240912,123800,24868780,5890,5890,5890,5890,0
20240912,123700,24868780,5890,5890,5890,5890,0
20240912,123600,24868780,5890,5890,5890,5890,0
20240912,123500,24868780,5890,5890,5890,5890,0
20240912,123400,24868780,5890,5890,5890,5890,0
20240912,123300,24868780,5890,5890,5890,5890,0
20240912,123200,24868780,5890,5890,5890,5890,0
20240912,123100,24868780,5890,5890,5890,5890,0
20240912,123000,24868780,5890,5880,5890,5880,2
20240912,122900,24857010,5890,5890,5890,5890,0
20240912,122800,24857010,5890,5890,5890,5890,0
20240912,122700,24857010,5890,5890,5890,5890,0
20240912,122600,24857010,5890,5890,5890,5890,0
20240912,122500,24857010,5890,5890,5890,5890,0
20240912,122400,24857010,5890,5880,5890,5880,11
20240912,122300,24792230,5890,5890,5890,5890,0
20240912,122200,24792230,5890,5890,5890,5890,0
20240912,122100,24792230,5890,5890,5890,5890,3
20240912,122000,24774560,5880,5880,5880,5880,0
20240912,121900,24774560,5880,5880,5880,5880,92
20240912,121800,24233600,5880,5880,5880,5880,0
20240912,121700,24233600,5880,5880,5880,5880,0
20240912,121600,24233600,5880,5880,5880,5880,0
20240912,121500,24233600,5880,5880,5880,5880,0
20240912,121400,24233600,5880,5880,5880,5880,0
20240912,121300,24233600,5880,5880,5880,5880,0
20240912,121200,24233600,5880,5880,5880,5880,0
20240912,121100,24233600,5880,5880,5880,5880,0
20240912,121000,24233600,5880,5880,5880,5880,0
20240912,120900,24233600,5880,5880,5880,5880,0
20240912,120800,24233600,5880,5880,5880,5880,0
20240912,120700,24233600,5880,5880,5880,5880,2
20240912,120600,24221840,5880,5880,5880,5880,33
20240912,120500,24027800,5880,5880,5880,5880,1
20240912,120400,24021920,5870,5870,5870,5870,4
20240912,120300,23998440,5870,5870,5880,5870,11
20240912,120200,23933780,5880,5880,5880,5880,3
20240912,120100,23916140,5870,5870,5870,5870,2
20240912,120000,23904400,5890,5890,5890,5890,0
20240912,115900,23904400,5890,5890,5890,5890,0
20240912,115800,23904400,5890,5890,5890,5890,4
20240912,115700,23880840,5890,5890,5890,5890,20
20240912,115600,23763040,5890,5890,5890,5890,100
20240912,115500,23174040,5890,5890,5890,5890,0
20240912,115400,23174040,5890,5890,5890,5890,0
20240912,115300,23174040,5890,5890,5890,5890,0
20240912,115200,23174040,5890,5890,5890,5890,0
20240912,115100,23174040,5890,5890,5890,5890,0
20240912,115000,23174040,5890,5890,5890,5890,0
20240912,114900,23174040,5890,5870,5890,5870,2
20240912,114800,23162280,5890,5890,5890,5850,870
20240912,114700,18072360,5880,5880,5890,5880,9
20240912,114600,18019400,5890,5880,5890,5880,2
20240912,114500,18007630,5890,5890,5890,5890,0
20240912,114400,18007630,5890,5880,5890,5880,3
20240912,114300,17989970,5870,5870,5870,5870,2
20240912,114200,17978230,5880,5860,5890,5860,101
20240912,114100,17386180,5850,5880,5880,5850,500
20240912,114000,14455870,5890,5890,5890,5890,0
20240912,113900,14455870,5890,5890,5890,5890,0
20240912,113800,14455870,5890,5890,5890,5890,0
20240912,113700,14455870,5890,5890,5890,5890,0
20240912,113600,14455870,5890,5890,5890,5890,0
20240912,113500,14455870,5890,5890,5890,5890,0
20240912,113400,14455870,5890,5890,5890,5890,0
20240912,113300,14455870,5890,5890,5890,5890,2
20240912,113200,14444090,5890,5890,5890,5890,1
20240912,113100,14438200,5890,5890,5890,5890,0
20240912,113000,14438200,5890,5890,5890,5890,0
20240912,112900,14438200,5890,5890,5890,5890,0
20240912,112800,14438200,5890,5890,5890,5890,0
20240912,112700,14438200,5890,5890,5890,5890,0
20240912,112600,14438200,5890,5890,5890,5890,0
20240912,112500,14438200,5890,5890,5890,5890,10
20240912,112400,14379300,5890,5890,5890,5890,0
20240912,112300,14379300,5890,5890,5890,5890,0
20240912,112200,14379300,5890,5890,5890,5890,0
20240912,112100,14379300,5890,5890,5890,5890,0
20240912,112000,14379300,5890,5890,5890,5890,0
20240912,111900,14379300,5890,5890,5890,5890,0
20240912,111800,14379300,5890,5890,5890,5890,0
20240912,111700,14379300,5890,5890,5890,5890,0
20240912,111600,14379300,5890,5890,5890,5890,1
20240912,111500,14373410,5890,5890,5890,5890,0
20240912,111400,14373410,5890,5890,5890,5890,20
20240912,111300,14255610,5890,5890,5890,5890,0
20240912,111200,14255610,5890,5890,5890,5890,0
20240912,111100,14255610,5890,5890,5890,5890,0
20240912,111000,14255610,5890,5890,5890,5890,0
20240912,110900,14255610,5890,5890,5890,5890,0
20240912,110800,14255610,5890,5890,5890,5890,15
20240912,110700,14167260,5890,5890,5890,5890,0
20240912,110600,14167260,5890,5890,5890,5890,0
20240912,110500,14167260,5890,5890,5890,5890,0
20240912,110400,14167260,5890,5890,5890,5890,1
20240912,110300,14161370,5890,5890,5890,5890,0
20240912,110200,14161370,5890,5890,5890,5890,10
20240912,110100,14102470,5890,5890,5890,5890,0
20240912,110000,14102470,5890,5890,5890,5890,1
20240912,105900,14096580,5890,5890,5890,5890,0
20240912,105800,14096580,5890,5890,5890,5890,1
20240912,105700,14090690,5880,5880,5880,5880,1
20240912,105600,14084810,5890,5890,5890,5890,0
20240912,105500,14084810,5890,5890,5890,5890,1
20240912,105400,14078920,5890,5890,5890,5890,2
20240912,105300,14067140,5890,5890,5890,5890,0
20240912,105200,14067140,5890,5890,5890,5890,0
20240912,105100,14067140,5890,5890,5890,5890,0
20240912,105000,14067140,5890,5890,5890,5890,0
20240912,104900,14067140,5890,5890,5890,5890,1
20240912,104800,14061250,5880,5880,5880,5880,0
20240912,104700,14061250,5880,5880,5880,5880,60
20240912,104600,13708450,5870,5870,5870,5870,0
20240912,104500,13708450,5870,5870,5870,5870,0
20240912,104400,13708450,5870,5870,5870,5870,1
20240912,104300,13702580,5870,5870,5870,5870,0
20240912,104200,13702580,5870,5870,5870,5870,0
20240912,104100,13702580,5870,5870,5870,5870,13
20240912,104000,13626270,5870,5870,5870,5870,6
20240912,103900,13591050,5870,5870,5870,5870,2
20240912,103800,13579310,5870,5870,5870,5870,0
20240912,103700,13579310,5870,5870,5870,5870,1
20240912,103600,13573440,5860,5860,5860,5860,0
20240912,103500,13573440,5860,5860,5860,5860,0
20240912,103400,13573440,5860,5870,5870,5860,2
20240912,103300,13561710,5870,5870,5870,5870,0
20240912,103200,13561710,5870,5870,5870,5870,2
20240912,103100,13549970,5860,5860,5860,5860,0
20240912,103000,13549970,5860,5860,5860,5860,46
20240912,102900,13280410,5860,5870,5870,5860,14
20240912,102800,13198270,5870,5870,5880,5870,136
20240912,102700,12399940,5880,5880,5880,5880,0
20240912,102600,12399940,5880,5880,5880,5880,5
20240912,102500,12370540,5880,5880,5880,5880,20
20240912,102400,12252940,5880,5880,5880,5880,0
20240912,102300,12252940,5880,5880,5880,5880,2
20240912,102200,12241180,5880,5880,5880,5880,0
20240912,102100,12241180,5880,5880,5880,5880,9
20240912,102000,12188260,5880,5890,5890,5880,39
20240912,101900,11958930,5880,5880,5880,5880,18
20240912,101800,11853090,5890,5890,5890,5890,0
20240912,101700,11853090,5890,5900,5910,5890,370
20240912,101600,9670420,5910,5910,5910,5910,0
20240912,101500,9670420,5910,5910,5910,5910,0
20240912,101400,9670420,5910,5910,5910,5910,1
20240912,101300,9664510,5920,5920,5920,5920,1
20240912,101200,9658590,5920,5920,5920,5920,0
20240912,101100,9658590,5920,5920,5920,5920,0
20240912,101000,9658590,5920,5920,5920,5920,0
20240912,100900,9658590,5920,5920,5920,5920,0
20240912,100800,9658590,5920,5920,5920,5920,10
20240912,100700,9599390,5920,5920,5920,5920,1
20240912,100600,9593470,5920,5920,5920,5920,0
20240912,100500,9593470,5920,5920,5920,5920,0
20240912,100400,9593470,5920,5920,5920,5920,1
20240912,100300,9587550,5920,5910,5920,5910,225
20240912,100200,8257790,5920,5920,5920,5920,1
20240912,100100,8251870,5920,5920,5920,5920,0
20240912,100000,8251870,5920,5920,5920,5920,1
20240912,095900,8245950,5920,5920,5920,5920,50
20240912,095800,7949950,5920,5920,5920,5920,0
20240912,095700,7949950,5920,5920,5920,5920,1
20240912,095600,7944030,5920,5920,5920,5920,7
20240912,095500,7902590,5930,5930,5930,5930,0
20240912,095400,7902590,5930,5930,5930,5930,0
20240912,095300,7902590,5930,5930,5930,5930,1
20240912,095200,7896660,5930,5930,5930,5930,0
20240912,095100,7896660,5930,5930,5930,5930,0
20240912,095000,7896660,5930,5930,5930,5930,0
20240912,094900,7896660,5930,5930,5930,5930,0
20240912,094800,7896660,5930,5920,5930,5920,23
20240912,094700,7760490,5930,5930,5930,5930,3
20240912,094600,7742700,5920,5920,5920,5920,0
20240912,094500,7742700,5920,5920,5920,5920,0
20240912,094400,7742700,5920,5920,5920,5920,0
20240912,094300,7742700,5920,5930,5930,5920,47
20240912,094200,7464440,5930,5930,5930,5930,20
20240912,094100,7345840,5940,5940,5940,5940,0
20240912,094000,7345840,5940,5940,5940,5940,0
20240912,093900,7345840,5940,5940,5940,5940,2
20240912,093800,7333960,5940,5940,5940,5940,1
20240912,093700,7328020,5940,5940,5940,5940,2
20240912,093600,7316140,5930,5930,5930,5930,0
20240912,093500,7316140,5930,5940,5940,5930,4
20240912,093400,7292410,5940,5940,5940,5940,2
20240912,093300,7280530,5940,5940,5940,5940,0
20240912,093200,7280530,5940,5940,5940,5940,0
20240912,093100,7280530,5940,5930,5940,5920,150
20240912,093000,6391010,5920,5930,5930,5920,108
20240912,092900,5751630,5930,5940,5940,5930,4
20240912,092800,5727880,5940,5940,5940,5940,0
20240912,092700,5727880,5940,5940,5940,5940,0
20240912,092600,5727880,5940,5910,5940,5910,20
20240912,092500,5609380,5940,5940,5940,5940,0
20240912,092400,5609380,5940,5940,5940,5940,0
20240912,092300,5609380,5940,5940,5950,5920,8
20240912,092200,5561870,5940,5930,5950,5930,3
20240912,092100,5544050,5940,5980,5980,5920,57
20240912,092000,5205770,5950,5950,5980,5920,120
20240912,091900,4492250,5980,5960,5980,5960,9
20240912,091800,4438450,5980,5980,5980,5950,258
20240912,091700,2902760,5980,5980,5980,5980,48
20240912,091600,2615720,5980,5970,5980,5970,105
20240912,091500,1988850,5970,5960,5970,5960,128
20240912,091400,1225860,5960,5950,5960,5950,31
20240912,091300,1041110,5960,5960,5960,5960,0
20240912,091200,1041110,5960,5950,5960,5950,4
20240912,091100,1017280,5960,5950,5960,5950,2
20240912,091000,1005370,5970,5970,5970,5970,2
20240912,090900,993430,5970,5960,5970,5960,5
20240912,090800,963600,5970,5970,5970,5970,1
20240912,090700,957630,5940,5960,5970,5940,13
20240912,090600,880320,5970,5970,5970,5970,1
20240912,090500,874350,5970,5970,5970,5970,13
20240912,090400,796740,5980,5980,5980,5980,0
20240912,090300,796740,5980,5980,5980,5980,0
20240912,090200,796740,5980,5970,5980,5960,27
20240912,090100,635720,5960,5920,5960,5920,87
20240912,090000,118220,5920,5920,5920,5920,18