stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,192800,297162480,9500,9500,9500,9500,2629
20240903,192700,297162480,9500,9500,9500,9500,0
20240903,192600,297162480,9500,9500,9500,9500,0
20240903,192500,297162480,9500,9500,9500,9500,0
20240903,192400,297162480,9500,9500,9500,9500,0
20240903,192300,297162480,9500,9500,9500,9500,0
20240903,192200,297162480,9500,9500,9500,9500,0
20240903,192100,297162480,9500,9500,9500,9500,0
20240903,192000,297162480,9500,9500,9500,9500,0
20240903,191900,297162480,9500,9500,9500,9500,0
20240903,191800,297162480,9500,9500,9500,9500,0
20240903,191700,297162480,9500,9500,9500,9500,0
20240903,191600,297162480,9500,9500,9500,9500,0
20240903,191500,297162480,9500,9500,9500,9500,0
20240903,191400,297162480,9500,9500,9500,9500,0
20240903,191300,297162480,9500,9500,9500,9500,0
20240903,191200,297162480,9500,9500,9500,9500,0
20240903,191100,297162480,9500,9500,9500,9500,0
20240903,191000,297162480,9500,9500,9500,9500,0
20240903,190900,297162480,9500,9500,9500,9500,0
20240903,190800,297162480,9500,9500,9500,9500,0
20240903,190700,297162480,9500,9500,9500,9500,0
20240903,190600,297162480,9500,9500,9500,9500,0
20240903,190500,297162480,9500,9500,9500,9500,0
20240903,190400,297162480,9500,9500,9500,9500,0
20240903,190300,297162480,9500,9500,9500,9500,0
20240903,190200,297162480,9500,9500,9500,9500,0
20240903,190100,297162480,9500,9500,9500,9500,0
20240903,190000,297162480,9500,9500,9500,9500,0
20240903,185900,297162480,9500,9500,9500,9500,0
20240903,185800,297162480,9500,9500,9500,9500,2629
20240903,185700,297162480,9500,9500,9500,9500,0
20240903,185600,297162480,9500,9500,9500,9500,0
20240903,185500,297162480,9500,9500,9500,9500,0
20240903,185400,297162480,9500,9500,9500,9500,0
20240903,185300,297162480,9500,9500,9500,9500,0
20240903,185200,297162480,9500,9500,9500,9500,0
20240903,185100,297162480,9500,9500,9500,9500,0
20240903,185000,297162480,9500,9500,9500,9500,0
20240903,184900,297162480,9500,9500,9500,9500,0
20240903,184800,297162480,9500,9500,9500,9500,0
20240903,184700,297162480,9500,9500,9500,9500,0
20240903,184600,297162480,9500,9500,9500,9500,0
20240903,184500,297162480,9500,9500,9500,9500,0
20240903,184400,297162480,9500,9500,9500,9500,0
20240903,184300,297162480,9500,9500,9500,9500,0
20240903,184200,297162480,9500,9500,9500,9500,0
20240903,184100,297162480,9500,9500,9500,9500,0
20240903,184000,297162480,9500,9500,9500,9500,0
20240903,183900,297162480,9500,9500,9500,9500,0
20240903,183800,297162480,9500,9500,9500,9500,0
20240903,183700,297162480,9500,9500,9500,9500,0
20240903,183600,297162480,9500,9500,9500,9500,0
20240903,183500,297162480,9500,9500,9500,9500,0
20240903,183400,297162480,9500,9500,9500,9500,0
20240903,183300,297162480,9500,9500,9500,9500,0
20240903,183200,297162480,9500,9500,9500,9500,0
20240903,183100,297162480,9500,9500,9500,9500,0
20240903,183000,297162480,9500,9500,9500,9500,0
20240903,182900,297162480,9500,9500,9500,9500,0
20240903,182800,297162480,9500,9500,9500,9500,2629
20240903,182700,297162480,9500,9500,9500,9500,0
20240903,182600,297162480,9500,9500,9500,9500,0
20240903,182500,297162480,9500,9500,9500,9500,0
20240903,182400,297162480,9500,9500,9500,9500,0
20240903,182300,297162480,9500,9500,9500,9500,0
20240903,182200,297162480,9500,9500,9500,9500,0
20240903,182100,297162480,9500,9500,9500,9500,0
20240903,182000,297162480,9500,9500,9500,9500,0
20240903,181900,297162480,9500,9500,9500,9500,0
20240903,181800,297162480,9500,9500,9500,9500,0
20240903,181700,297162480,9500,9500,9500,9500,0
20240903,181600,297162480,9500,9500,9500,9500,0
20240903,181500,297162480,9500,9500,9500,9500,0
20240903,181400,297162480,9500,9500,9500,9500,0
20240903,181300,297162480,9500,9500,9500,9500,0
20240903,181200,297162480,9500,9500,9500,9500,0
20240903,181100,297162480,9500,9500,9500,9500,0
20240903,181000,297162480,9500,9500,9500,9500,0
20240903,180900,297162480,9500,9500,9500,9500,0
20240903,180800,297162480,9500,9500,9500,9500,0
20240903,180700,297162480,9500,9500,9500,9500,0
20240903,180600,297162480,9500,9500,9500,9500,0
20240903,180500,297162480,9500,9500,9500,9500,0
20240903,180400,297162480,9500,9500,9500,9500,0
20240903,180300,297162480,9500,9500,9500,9500,0
20240903,180200,297162480,9500,9500,9500,9500,0
20240903,180100,297162480,9500,9500,9500,9500,0
20240903,180000,297162480,9500,9500,9500,9500,0
20240903,175900,297162480,9500,9500,9500,9500,0
20240903,175800,297162480,9500,9500,9500,9500,2629
20240903,175700,297162480,9500,9500,9500,9500,0
20240903,175600,297162480,9500,9500,9500,9500,0
20240903,175500,297162480,9500,9500,9500,9500,0
20240903,175400,297162480,9500,9500,9500,9500,0
20240903,175300,297162480,9500,9500,9500,9500,0
20240903,175200,297162480,9500,9500,9500,9500,0
20240903,175100,297162480,9500,9500,9500,9500,0
20240903,175000,297162480,9500,9500,9500,9500,0
20240903,174900,297162480,9500,9500,9500,9500,0
20240903,174800,297162480,9500,9500,9500,9500,0
20240903,174700,297162480,9500,9500,9500,9500,0
20240903,174600,297162480,9500,9500,9500,9500,0
20240903,174500,297162480,9500,9500,9500,9500,0
20240903,174400,297162480,9500,9500,9500,9500,0
20240903,174300,297162480,9500,9500,9500,9500,0
20240903,174200,297162480,9500,9500,9500,9500,0
20240903,174100,297162480,9500,9500,9500,9500,0
20240903,174000,297162480,9500,9500,9500,9500,0
20240903,173900,297162480,9500,9500,9500,9500,0
20240903,173800,297162480,9500,9500,9500,9500,0
20240903,173700,297162480,9500,9500,9500,9500,0
20240903,173600,297162480,9500,9500,9500,9500,0
20240903,173500,297162480,9500,9500,9500,9500,0
20240903,173400,297162480,9500,9500,9500,9500,0
20240903,173300,297162480,9500,9500,9500,9500,0
20240903,173200,297162480,9500,9500,9500,9500,0
20240903,173100,297162480,9500,9500,9500,9500,0
20240903,173000,297162480,9500,9500,9500,9500,0
20240903,172900,297162480,9500,9500,9500,9500,0
20240903,172800,297162480,9500,9500,9500,9500,2629
20240903,172700,297162480,9500,9500,9500,9500,0
20240903,172600,297162480,9500,9500,9500,9500,0
20240903,172500,297162480,9500,9500,9500,9500,0
20240903,172400,297162480,9500,9500,9500,9500,0
20240903,172300,297162480,9500,9500,9500,9500,0
20240903,172200,297162480,9500,9500,9500,9500,0
20240903,172100,297162480,9500,9500,9500,9500,0
20240903,172000,297162480,9500,9500,9500,9500,0
20240903,171900,297162480,9500,9500,9500,9500,0
20240903,171800,297162480,9500,9500,9500,9500,0
20240903,171700,297162480,9500,9500,9500,9500,0
20240903,171600,297162480,9500,9500,9500,9500,0
20240903,171500,297162480,9500,9500,9500,9500,0
20240903,171400,297162480,9500,9500,9500,9500,0
20240903,171300,297162480,9500,9500,9500,9500,0
20240903,171200,297162480,9500,9500,9500,9500,0
20240903,171100,297162480,9500,9500,9500,9500,0
20240903,171000,297162480,9500,9500,9500,9500,0
20240903,170900,297162480,9500,9500,9500,9500,0
20240903,170800,297162480,9500,9500,9500,9500,0
20240903,170700,297162480,9500,9500,9500,9500,0
20240903,170600,297162480,9500,9500,9500,9500,0
20240903,170500,297162480,9500,9500,9500,9500,0
20240903,170400,297162480,9500,9500,9500,9500,0
20240903,170300,297162480,9500,9500,9500,9500,0
20240903,170200,297162480,9500,9500,9500,9500,0
20240903,170100,297162480,9500,9500,9500,9500,0
20240903,170000,297162480,9500,9500,9500,9500,0
20240903,165900,297162480,9500,9500,9500,9500,0
20240903,165800,297162480,9500,9500,9500,9500,2629
20240903,165700,297162480,9500,9500,9500,9500,0
20240903,165600,297162480,9500,9500,9500,9500,0
20240903,165500,297162480,9500,9500,9500,9500,0
20240903,165400,297162480,9500,9500,9500,9500,0
20240903,165300,297162480,9500,9500,9500,9500,0
20240903,165200,297162480,9500,9500,9500,9500,0
20240903,165100,297162480,9500,9500,9500,9500,0
20240903,165000,297162480,9500,9500,9500,9500,0
20240903,164900,297162480,9500,9500,9500,9500,0
20240903,164800,297162480,9500,9500,9500,9500,0
20240903,164700,297162480,9500,9500,9500,9500,0
20240903,164600,297162480,9500,9500,9500,9500,0
20240903,164500,297162480,9500,9500,9500,9500,0
20240903,164400,297162480,9500,9500,9500,9500,0
20240903,164300,297162480,9500,9500,9500,9500,0
20240903,164200,297162480,9500,9500,9500,9500,0
20240903,164100,297162480,9500,9500,9500,9500,0
20240903,164000,297162480,9500,9500,9500,9500,0
20240903,163900,297162480,9500,9500,9500,9500,0
20240903,163800,297162480,9500,9500,9500,9500,0
20240903,163700,297162480,9500,9500,9500,9500,0
20240903,163600,297162480,9500,9500,9500,9500,0
20240903,163500,297162480,9500,9500,9500,9500,0
20240903,163400,297162480,9500,9500,9500,9500,0
20240903,163300,297162480,9500,9500,9500,9500,0
20240903,163200,297162480,9500,9500,9500,9500,0
20240903,163100,297162480,9500,9500,9500,9500,0
20240903,163000,297162480,9500,9500,9500,9500,0
20240903,162900,297162480,9500,9500,9500,9500,0
20240903,162800,297162480,9500,9500,9500,9500,2629
20240903,162700,297162480,9500,9500,9500,9500,0
20240903,162600,297162480,9500,9500,9500,9500,0
20240903,162500,297162480,9500,9500,9500,9500,0
20240903,162400,297162480,9500,9500,9500,9500,0
20240903,162300,297162480,9500,9500,9500,9500,0
20240903,162200,297162480,9500,9500,9500,9500,0
20240903,162100,297162480,9500,9500,9500,9500,0
20240903,162000,297162480,9500,9500,9500,9500,0
20240903,161900,297162480,9500,9500,9500,9500,0
20240903,161800,297162480,9500,9500,9500,9500,0
20240903,161700,297162480,9500,9500,9500,9500,0
20240903,161600,297162480,9500,9500,9500,9500,0
20240903,161500,297162480,9500,9500,9500,9500,0
20240903,161400,297162480,9500,9500,9500,9500,0
20240903,161300,297162480,9500,9500,9500,9500,0
20240903,161200,297162480,9500,9500,9500,9500,0
20240903,161100,297162480,9500,9500,9500,9500,0
20240903,161000,297162480,9500,9500,9500,9500,0
20240903,160900,297162480,9500,9500,9500,9500,0
20240903,160800,297162480,9500,9500,9500,9500,0
20240903,160700,297162480,9500,9500,9500,9500,0
20240903,160600,297162480,9500,9500,9500,9500,0
20240903,160500,297162480,9500,9500,9500,9500,0
20240903,160400,297162480,9500,9500,9500,9500,0
20240903,160300,297162480,9500,9500,9500,9500,0
20240903,160200,297162480,9500,9500,9500,9500,0
20240903,160100,297162480,9500,9500,9500,9500,0
20240903,160000,297162480,9500,9500,9500,9500,0
20240903,155900,297162480,9500,9500,9500,9500,0
20240903,155800,297162480,9500,9500,9500,9500,2629
20240903,155700,297162480,9500,9500,9500,9500,0
20240903,155600,297162480,9500,9500,9500,9500,0
20240903,155500,297162480,9500,9500,9500,9500,0
20240903,155400,297162480,9500,9500,9500,9500,0
20240903,155300,297162480,9500,9500,9500,9500,0
20240903,155200,297162480,9500,9500,9500,9500,0
20240903,155100,297162480,9500,9500,9500,9500,0
20240903,155000,297162480,9500,9500,9500,9500,0
20240903,154900,297162480,9500,9500,9500,9500,0
20240903,154800,297162480,9500,9500,9500,9500,0
20240903,154700,297162480,9500,9500,9500,9500,0
20240903,154600,297162480,9500,9500,9500,9500,0
20240903,154500,297162480,9500,9500,9500,9500,0
20240903,154400,297162480,9500,9500,9500,9500,0
20240903,154300,297162480,9500,9500,9500,9500,0
20240903,154200,297162480,9500,9500,9500,9500,0
20240903,154100,297162480,9500,9500,9500,9500,0
20240903,154000,297162480,9500,9500,9500,9500,0
20240903,153900,297162480,9500,9500,9500,9500,0
20240903,153800,297162480,9500,9500,9500,9500,0
20240903,153700,297162480,9500,9500,9500,9500,0
20240903,153600,297162480,9500,9500,9500,9500,0
20240903,153500,297162480,9500,9500,9500,9500,0
20240903,153400,297162480,9500,9500,9500,9500,0
20240903,153300,297162480,9500,9500,9500,9500,0
20240903,153200,297162480,9500,9500,9500,9500,0
20240903,153100,297162480,9500,9500,9500,9500,0
20240903,153000,297162480,9500,9500,9500,9500,2629
20240903,152900,272186980,9520,9520,9520,9520,0
20240903,152800,272186980,9520,9520,9520,9520,0
20240903,152700,272186980,9520,9520,9520,9520,0
20240903,152600,272186980,9520,9520,9520,9520,0
20240903,152500,272186980,9520,9520,9520,9520,0
20240903,152400,272186980,9520,9520,9520,9520,0
20240903,152300,272186980,9520,9520,9520,9520,0
20240903,152200,272186980,9520,9520,9520,9520,0
20240903,152100,272186980,9520,9520,9520,9520,0
20240903,152000,272186980,9520,9520,9520,9520,0
20240903,151900,272186980,9520,9570,9600,9500,280
20240903,151800,269515970,9620,9550,9620,9550,11
20240903,151700,269410850,9560,9570,9570,9560,20
20240903,151600,269219550,9620,9620,9620,9620,0
20240903,151500,269219550,9620,9620,9620,9620,1
20240903,151400,269209930,9540,9510,9540,9500,151
20240903,151300,267773230,9510,9530,9530,9510,189
20240903,151200,265974340,9530,9520,9530,9510,214
20240903,151100,263937620,9510,9500,9620,9500,557
20240903,151000,258635470,9500,9500,9500,9500,161
20240903,150900,257105970,9500,9510,9510,9500,299
20240903,150800,254263530,9500,9500,9520,9500,599
20240903,150700,248571020,9500,9510,9510,9500,222
20240903,150600,246461300,9500,9510,9510,9500,272
20240903,150500,243877100,9520,9520,9520,9510,178
20240903,150400,242184140,9520,9520,9520,9520,467
20240903,150300,237738300,9520,9520,9530,9520,203
20240903,150200,235804920,9530,9530,9530,9530,310
20240903,150100,232850620,9540,9550,9550,9520,200
20240903,150000,230943620,9530,9590,9590,9530,57
20240903,145900,230399990,9590,9590,9590,9590,0
20240903,145800,230399990,9590,9550,9590,9530,561
20240903,145700,225050640,9590,9590,9590,9590,0
20240903,145600,225050640,9590,9590,9590,9590,5
20240903,145500,225002690,9590,9540,9590,9540,9
20240903,145400,224916780,9540,9540,9540,9540,0
20240903,145300,224916780,9540,9560,9560,9540,723
20240903,145200,218009880,9550,9550,9550,9550,0
20240903,145100,218009880,9550,9550,9550,9550,0
20240903,145000,218009880,9550,9550,9550,9540,3905
20240903,144900,180717840,9560,9560,9560,9560,400
20240903,144800,176893840,9550,9550,9550,9550,0
20240903,144700,176893840,9550,9550,9550,9550,0
20240903,144600,176893840,9550,9550,9550,9550,0
20240903,144500,176893840,9550,9550,9550,9550,0
20240903,144400,176893840,9550,9550,9550,9550,0
20240903,144300,176893840,9550,9550,9550,9550,0
20240903,144200,176893840,9550,9550,9550,9550,0
20240903,144100,176893840,9550,9550,9550,9550,0
20240903,144000,176893840,9550,9550,9550,9550,2
20240903,143900,176874740,9590,9560,9590,9560,2299
20240903,143800,154894590,9560,9580,9580,9560,2299
20240903,143700,132908220,9620,9620,9620,9620,0
20240903,143600,132908220,9620,9580,9620,9580,4
20240903,143500,132869820,9580,9580,9580,9580,0
20240903,143400,132869820,9580,9580,9580,9580,0
20240903,143300,132869820,9580,9580,9580,9580,0
20240903,143200,132869820,9580,9580,9580,9580,0
20240903,143100,132869820,9580,9580,9580,9580,0
20240903,143000,132869820,9580,9580,9580,9580,0
20240903,142900,132869820,9580,9580,9580,9580,0
20240903,142800,132869820,9580,9580,9580,9580,200
20240903,142700,130953820,9580,9580,9580,9580,0
20240903,142600,130953820,9580,9580,9580,9580,0
20240903,142500,130953820,9580,9580,9580,9580,0
20240903,142400,130953820,9580,9580,9580,9580,30
20240903,142300,130666420,9570,9570,9570,9570,0
20240903,142200,130666420,9570,9570,9570,9570,0
20240903,142100,130666420,9570,9570,9570,9570,0
20240903,142000,130666420,9570,9570,9570,9570,0
20240903,141900,130666420,9570,9570,9570,9570,0
20240903,141800,130666420,9570,9570,9570,9570,0
20240903,141700,130666420,9570,9570,9570,9570,0
20240903,141600,130666420,9570,9570,9570,9570,0
20240903,141500,130666420,9570,9570,9570,9570,4
20240903,141400,130628140,9570,9580,9580,9570,320
20240903,141300,127564470,9580,9580,9580,9580,0
20240903,141200,127564470,9580,9580,9580,9580,0
20240903,141100,127564470,9580,9580,9580,9580,0
20240903,141000,127564470,9580,9580,9580,9580,0
20240903,140900,127564470,9580,9580,9580,9580,0
20240903,140800,127564470,9580,9580,9580,9580,0
20240903,140700,127564470,9580,9580,9580,9580,0
20240903,140600,127564470,9580,9580,9580,9580,0
20240903,140500,127564470,9580,9580,9580,9580,0
20240903,140400,127564470,9580,9580,9580,9580,0
20240903,140300,127564470,9580,9580,9580,9580,0
20240903,140200,127564470,9580,9580,9580,9580,0
20240903,140100,127564470,9580,9580,9580,9580,0
20240903,140000,127564470,9580,9580,9580,9580,0
20240903,135900,127564470,9580,9580,9580,9580,0
20240903,135800,127564470,9580,9580,9580,9580,1
20240903,135700,127554890,9570,9570,9570,9570,0
20240903,135600,127554890,9570,9570,9570,9570,0
20240903,135500,127554890,9570,9570,9570,9570,0
20240903,135400,127554890,9570,9570,9570,9570,0
20240903,135300,127554890,9570,9570,9570,9570,0
20240903,135200,127554890,9570,9570,9570,9570,0
20240903,135100,127554890,9570,9570,9570,9570,0
20240903,135000,127554890,9570,9570,9570,9570,0
20240903,134900,127554890,9570,9610,9610,9570,650
20240903,134800,121324300,9630,9630,9630,9630,0
20240903,134700,121324300,9630,9630,9630,9630,0
20240903,134600,121324300,9630,9630,9630,9630,0
20240903,134500,121324300,9630,9630,9630,9630,0
20240903,134400,121324300,9630,9630,9630,9630,0
20240903,134300,121324300,9630,9630,9630,9630,0
20240903,134200,121324300,9630,9630,9630,9630,0
20240903,134100,121324300,9630,9630,9630,9630,5
20240903,134000,121276150,9650,9650,9650,9650,0
20240903,133900,121276150,9650,9650,9650,9650,0
20240903,133800,121276150,9650,9650,9650,9650,0
20240903,133700,121276150,9650,9650,9650,9650,0
20240903,133600,121276150,9650,9630,9650,9630,1000
20240903,133500,111632450,9570,9570,9570,9570,0
20240903,133400,111632450,9570,9570,9570,9570,0
20240903,133300,111632450,9570,9570,9570,9570,0
20240903,133200,111632450,9570,9570,9570,9570,0
20240903,133100,111632450,9570,9570,9570,9570,0
20240903,133000,111632450,9570,9570,9570,9570,0
20240903,132900,111632450,9570,9570,9570,9570,0
20240903,132800,111632450,9570,9570,9570,9570,0
20240903,132700,111632450,9570,9570,9570,9570,0
20240903,132600,111632450,9570,9570,9570,9570,0
20240903,132500,111632450,9570,9570,9570,9570,0
20240903,132400,111632450,9570,9570,9570,9570,0
20240903,132300,111632450,9570,9570,9570,9570,0
20240903,132200,111632450,9570,9570,9570,9570,0
20240903,132100,111632450,9570,9570,9570,9570,0
20240903,132000,111632450,9570,9570,9570,9570,0
20240903,131900,111632450,9570,9570,9570,9570,0
20240903,131800,111632450,9570,9570,9570,9570,0
20240903,131700,111632450,9570,9570,9570,9570,0
20240903,131600,111632450,9570,9570,9570,9570,0
20240903,131500,111632450,9570,9570,9570,9570,0
20240903,131400,111632450,9570,9570,9570,9570,50
20240903,131300,111153950,9630,9630,9630,9630,0
20240903,131200,111153950,9630,9630,9630,9630,0
20240903,131100,111153950,9630,9630,9630,9630,12
20240903,131000,111038390,9630,9630,9630,9630,0
20240903,130900,111038390,9630,9630,9630,9630,0
20240903,130800,111038390,9630,9630,9630,9630,0
20240903,130700,111038390,9630,9630,9630,9630,0
20240903,130600,111038390,9630,9630,9630,9630,2
20240903,130500,111019130,9630,9630,9630,9630,0
20240903,130400,111019130,9630,9630,9630,9630,0
20240903,130300,111019130,9630,9630,9630,9630,0
20240903,130200,111019130,9630,9630,9630,9630,0
20240903,130100,111019130,9630,9630,9630,9630,0
20240903,130000,111019130,9630,9630,9630,9630,0
20240903,125900,111019130,9630,9630,9630,9630,0
20240903,125800,111019130,9630,9630,9630,9630,0
20240903,125700,111019130,9630,9630,9630,9630,0
20240903,125600,111019130,9630,9630,9630,9630,0
20240903,125500,111019130,9630,9630,9630,9630,0
20240903,125400,111019130,9630,9630,9630,9630,0
20240903,125300,111019130,9630,9630,9630,9630,0
20240903,125200,111019130,9630,9630,9630,9630,0
20240903,125100,111019130,9630,9630,9630,9630,37
20240903,125000,110662820,9630,9630,9630,9630,0
20240903,124900,110662820,9630,9630,9630,9630,0
20240903,124800,110662820,9630,9630,9630,9630,0
20240903,124700,110662820,9630,9630,9630,9630,0
20240903,124600,110662820,9630,9630,9630,9630,14
20240903,124500,110528000,9570,9570,9570,9570,0
20240903,124400,110528000,9570,9600,9600,9570,411
20240903,124300,106590540,9600,9600,9600,9600,0
20240903,124200,106590540,9600,9600,9600,9600,0
20240903,124100,106590540,9600,9600,9600,9600,0
20240903,124000,106590540,9600,9600,9600,9600,0
20240903,123900,106590540,9600,9600,9600,9600,0
20240903,123800,106590540,9600,9600,9600,9600,0
20240903,123700,106590540,9600,9600,9600,9600,0
20240903,123600,106590540,9600,9600,9600,9600,0
20240903,123500,106590540,9600,9600,9600,9600,2
20240903,123400,106571340,9600,9600,9600,9600,0
20240903,123300,106571340,9600,9600,9600,9600,0
20240903,123200,106571340,9600,9600,9600,9600,3
20240903,123100,106542540,9600,9600,9600,9600,0
20240903,123000,106542540,9600,9600,9600,9600,0
20240903,122900,106542540,9600,9600,9600,9600,141
20240903,122800,105188940,9640,9640,9640,9640,0
20240903,122700,105188940,9640,9640,9640,9640,0
20240903,122600,105188940,9640,9640,9640,9640,1
20240903,122500,105179300,9640,9640,9640,9640,0
20240903,122400,105179300,9640,9640,9640,9640,0
20240903,122300,105179300,9640,9640,9640,9640,0
20240903,122200,105179300,9640,9640,9640,9640,0
20240903,122100,105179300,9640,9640,9640,9640,0
20240903,122000,105179300,9640,9610,9640,9600,1513
20240903,121900,90651270,9610,9610,9610,9610,0
20240903,121800,90651270,9610,9610,9610,9610,0
20240903,121700,90651270,9610,9610,9610,9610,0
20240903,121600,90651270,9610,9610,9610,9610,0
20240903,121500,90651270,9610,9610,9610,9610,0
20240903,121400,90651270,9610,9610,9610,9610,0
20240903,121300,90651270,9610,9610,9610,9610,0
20240903,121200,90651270,9610,9610,9610,9610,0
20240903,121100,90651270,9610,9610,9610,9610,0
20240903,121000,90651270,9610,9610,9610,9610,0
20240903,120900,90651270,9610,9610,9610,9610,0
20240903,120800,90651270,9610,9610,9610,9610,0
20240903,120700,90651270,9610,9610,9610,9610,0
20240903,120600,90651270,9610,9610,9610,9610,0
20240903,120500,90651270,9610,9610,9610,9610,0
20240903,120400,90651270,9610,9610,9610,9610,0
20240903,120300,90651270,9610,9610,9610,9610,0
20240903,120200,90651270,9610,9610,9610,9610,0
20240903,120100,90651270,9610,9610,9610,9610,0
20240903,120000,90651270,9610,9610,9610,9610,0
20240903,115900,90651270,9610,9610,9610,9610,0
20240903,115800,90651270,9610,9610,9610,9610,0
20240903,115700,90651270,9610,9610,9610,9610,1
20240903,115600,90641660,9610,9610,9610,9610,4
20240903,115500,90603220,9640,9640,9640,9640,0
20240903,115400,90603220,9640,9640,9640,9640,0
20240903,115300,90603220,9640,9640,9640,9640,5
20240903,115200,90555020,9630,9630,9630,9630,492
20240903,115100,85817060,9630,9630,9630,9630,4
20240903,115000,85778540,9600,9600,9600,9600,0
20240903,114900,85778540,9600,9600,9600,9600,0
20240903,114800,85778540,9600,9600,9600,9600,0
20240903,114700,85778540,9600,9600,9600,9600,0
20240903,114600,85778540,9600,9600,9600,9600,0
20240903,114500,85778540,9600,9600,9600,9600,0
20240903,114400,85778540,9600,9600,9600,9600,0
20240903,114300,85778540,9600,9600,9600,9600,0
20240903,114200,85778540,9600,9600,9600,9600,0
20240903,114100,85778540,9600,9600,9600,9600,0
20240903,114000,85778540,9600,9600,9600,9600,0
20240903,113900,85778540,9600,9600,9600,9600,0
20240903,113800,85778540,9600,9600,9600,9600,0
20240903,113700,85778540,9600,9600,9600,9600,0
20240903,113600,85778540,9600,9600,9600,9600,79
20240903,113500,85020140,9600,9600,9600,9600,0
20240903,113400,85020140,9600,9600,9600,9600,0
20240903,113300,85020140,9600,9600,9600,9600,0
20240903,113200,85020140,9600,9600,9600,9600,0
20240903,113100,85020140,9600,9600,9600,9600,0
20240903,113000,85020140,9600,9600,9600,9600,20
20240903,112900,84828140,9600,9600,9600,9600,0
20240903,112800,84828140,9600,9600,9600,9600,0
20240903,112700,84828140,9600,9600,9600,9600,0
20240903,112600,84828140,9600,9600,9600,9600,0
20240903,112500,84828140,9600,9600,9600,9600,0
20240903,112400,84828140,9600,9600,9600,9600,0
20240903,112300,84828140,9600,9600,9600,9600,0
20240903,112200,84828140,9600,9600,9600,9600,269
20240903,112100,82245740,9600,9600,9600,9600,0
20240903,112000,82245740,9600,9600,9600,9600,0
20240903,111900,82245740,9600,9600,9600,9600,0
20240903,111800,82245740,9600,9600,9600,9600,11
20240903,111700,82140140,9610,9610,9610,9610,0
20240903,111600,82140140,9610,9610,9610,9610,0
20240903,111500,82140140,9610,9610,9610,9610,0
20240903,111400,82140140,9610,9610,9610,9610,0
20240903,111300,82140140,9610,9610,9610,9610,0
20240903,111200,82140140,9610,9610,9610,9610,0
20240903,111100,82140140,9610,9610,9610,9610,0
20240903,111000,82140140,9610,9610,9610,9610,0
20240903,110900,82140140,9610,9610,9610,9610,0
20240903,110800,82140140,9610,9610,9610,9610,0
20240903,110700,82140140,9610,9610,9610,9610,0
20240903,110600,82140140,9610,9610,9610,9610,0
20240903,110500,82140140,9610,9610,9610,9610,0
20240903,110400,82140140,9610,9610,9610,9610,0
20240903,110300,82140140,9610,9610,9610,9610,0
20240903,110200,82140140,9610,9610,9610,9610,0
20240903,110100,82140140,9610,9610,9610,9610,0
20240903,110000,82140140,9610,9610,9610,9610,0
20240903,105900,82140140,9610,9610,9610,9610,0
20240903,105800,82140140,9610,9610,9610,9610,109
20240903,105700,81092650,9600,9600,9600,9600,0
20240903,105600,81092650,9600,9600,9600,9600,0
20240903,105500,81092650,9600,9600,9600,9600,0
20240903,105400,81092650,9600,9600,9600,9600,102
20240903,105300,80113450,9610,9610,9610,9610,11
20240903,105200,80007740,9610,9610,9610,9610,0
20240903,105100,80007740,9610,9610,9610,9610,0
20240903,105000,80007740,9610,9610,9610,9610,47
20240903,104900,79556070,9610,9610,9610,9610,0
20240903,104800,79556070,9610,9610,9610,9610,650
20240903,104700,73309570,9650,9650,9650,9650,0
20240903,104600,73309570,9650,9650,9650,9650,0
20240903,104500,73309570,9650,9650,9650,9650,0
20240903,104400,73309570,9650,9650,9650,9650,0
20240903,104300,73309570,9650,9650,9650,9650,0
20240903,104200,73309570,9650,9650,9650,9650,0
20240903,104100,73309570,9650,9650,9650,9650,0
20240903,104000,73309570,9650,9650,9650,9650,0
20240903,103900,73309570,9650,9650,9650,9650,0
20240903,103800,73309570,9650,9650,9650,9650,0
20240903,103700,73309570,9650,9650,9650,9650,0
20240903,103600,73309570,9650,9650,9650,9650,0
20240903,103500,73309570,9650,9650,9650,9650,0
20240903,103400,73309570,9650,9650,9650,9650,1
20240903,103300,73299920,9650,9650,9650,9650,0
20240903,103200,73299920,9650,9650,9650,9650,0
20240903,103100,73299920,9650,9650,9650,9650,0
20240903,103000,73299920,9650,9650,9650,9650,0
20240903,102900,73299920,9650,9650,9650,9650,0
20240903,102800,73299920,9650,9650,9650,9650,0
20240903,102700,73299920,9650,9650,9650,9650,1
20240903,102600,73290270,9650,9650,9650,9650,0
20240903,102500,73290270,9650,9650,9650,9650,0
20240903,102400,73290270,9650,9650,9650,9650,0
20240903,102300,73290270,9650,9650,9650,9650,0
20240903,102200,73290270,9650,9650,9650,9650,0
20240903,102100,73290270,9650,9650,9650,9650,0
20240903,102000,73290270,9650,9650,9650,9650,0
20240903,101900,73290270,9650,9650,9650,9650,0
20240903,101800,73290270,9650,9650,9650,9650,0
20240903,101700,73290270,9650,9650,9650,9650,0
20240903,101600,73290270,9650,9670,9670,9650,514
20240903,101500,68324680,9700,9700,9700,9700,0
20240903,101400,68324680,9700,9700,9700,9700,0
20240903,101300,68324680,9700,9700,9700,9700,0
20240903,101200,68324680,9700,9700,9700,9700,0
20240903,101100,68324680,9700,9660,9700,9660,270
20240903,101000,65715400,9700,9700,9700,9700,0
20240903,100900,65715400,9700,9700,9700,9700,0
20240903,100800,65715400,9700,9700,9700,9700,3
20240903,100700,65686300,9700,9700,9700,9700,1
20240903,100600,65676600,9700,9700,9700,9700,0
20240903,100500,65676600,9700,9700,9700,9700,0
20240903,100400,65676600,9700,9700,9700,9700,0
20240903,100300,65676600,9700,9690,9700,9690,70
20240903,100200,64998250,9700,9700,9700,9700,0
20240903,100100,64998250,9700,9700,9700,9700,0
20240903,100000,64998250,9700,9700,9700,9700,0
20240903,095900,64998250,9700,9700,9700,9700,0
20240903,095800,64998250,9700,9700,9700,9700,0
20240903,095700,64998250,9700,9690,9700,9690,203
20240903,095600,63031090,9690,9690,9690,9690,1
20240903,095500,63021400,9690,9690,9690,9690,0
20240903,095400,63021400,9690,9690,9690,9690,0
20240903,095300,63021400,9690,9690,9690,9690,0
20240903,095200,63021400,9690,9690,9690,9690,0
20240903,095100,63021400,9690,9690,9690,9690,21
20240903,095000,62817910,9690,9690,9690,9690,0
20240903,094900,62817910,9690,9690,9690,9690,0
20240903,094800,62817910,9690,9690,9690,9690,0
20240903,094700,62817910,9690,9690,9690,9690,0
20240903,094600,62817910,9690,9690,9690,9690,13
20240903,094500,62691940,9650,9650,9650,9650,0
20240903,094400,62691940,9650,9660,9660,9650,20
20240903,094300,62498840,9650,9650,9650,9650,0
20240903,094200,62498840,9650,9650,9650,9650,20
20240903,094100,62305840,9700,9700,9700,9700,0
20240903,094000,62305840,9700,9700,9700,9700,0
20240903,093900,62305840,9700,9700,9700,9700,20
20240903,093800,62111840,9620,9680,9680,9620,1153
20240903,093700,50979440,9730,9730,9730,9730,0
20240903,093600,50979440,9730,9730,9730,9730,30
20240903,093500,50687540,9730,9730,9730,9730,0
20240903,093400,50687540,9730,9730,9730,9730,0
20240903,093300,50687540,9730,9730,9730,9730,0
20240903,093200,50687540,9730,9730,9730,9730,0
20240903,093100,50687540,9730,9730,9730,9730,14
20240903,093000,50551320,9730,9700,9730,9700,230
20240903,092900,48313450,9700,9690,9700,9690,1476
20240903,092800,33999730,9690,9690,9690,9690,1
20240903,092700,33990040,9640,9640,9640,9640,1
20240903,092600,33980400,9640,9640,9640,9640,21
20240903,092500,33777960,9680,9680,9680,9680,0
20240903,092400,33777960,9680,9680,9680,9680,0
20240903,092300,33777960,9680,9680,9680,9680,0
20240903,092200,33777960,9680,9680,9680,9680,0
20240903,092100,33777960,9680,9680,9680,9680,0
20240903,092000,33777960,9680,9690,9690,9680,749
20240903,091900,26527140,9690,9690,9690,9690,0
20240903,091800,26527140,9690,9690,9690,9690,181
20240903,091700,24773250,9690,9690,9690,9690,171
20240903,091600,23116260,9730,9730,9730,9730,4
20240903,091500,23077340,9680,9740,9740,9680,668
20240903,091400,16604890,9680,9690,9740,9680,524
20240903,091300,11532480,9680,9690,9690,9680,70
20240903,091200,10854480,9690,9690,9690,9690,30
20240903,091100,10563780,9690,9690,9690,9690,30
20240903,091000,10273080,9740,9740,9740,9740,48
20240903,090900,9805560,9690,9700,9700,9690,35
20240903,090800,9466360,9700,9700,9700,9700,11
20240903,090700,9359660,9760,9760,9760,9760,0
20240903,090600,9359660,9760,9690,9780,9690,799
20240903,090500,1574490,9680,9670,9680,9670,71
20240903,090400,887530,9650,9650,9650,9650,0
20240903,090300,887530,9650,9650,9650,9650,0
20240903,090200,887530,9650,9650,9650,9650,50
20240903,090100,405030,9680,9680,9680,9680,1
20240903,090000,395350,9660,9620,9660,9620,41