stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,192800,283530540,9280,9280,9280,9280,80
20240905,192700,283530540,9280,9280,9280,9280,0
20240905,192600,283530540,9280,9280,9280,9280,0
20240905,192500,283530540,9280,9280,9280,9280,0
20240905,192400,283530540,9280,9280,9280,9280,0
20240905,192300,283530540,9280,9280,9280,9280,0
20240905,192200,283530540,9280,9280,9280,9280,0
20240905,192100,283530540,9280,9280,9280,9280,0
20240905,192000,283530540,9280,9280,9280,9280,0
20240905,191900,283530540,9280,9280,9280,9280,0
20240905,191800,283530540,9280,9280,9280,9280,0
20240905,191700,283530540,9280,9280,9280,9280,0
20240905,191600,283530540,9280,9280,9280,9280,0
20240905,191500,283530540,9280,9280,9280,9280,0
20240905,191400,283530540,9280,9280,9280,9280,0
20240905,191300,283530540,9280,9280,9280,9280,0
20240905,191200,283530540,9280,9280,9280,9280,0
20240905,191100,283530540,9280,9280,9280,9280,0
20240905,191000,283530540,9280,9280,9280,9280,0
20240905,190900,283530540,9280,9280,9280,9280,0
20240905,190800,283530540,9280,9280,9280,9280,0
20240905,190700,283530540,9280,9280,9280,9280,0
20240905,190600,283530540,9280,9280,9280,9280,0
20240905,190500,283530540,9280,9280,9280,9280,0
20240905,190400,283530540,9280,9280,9280,9280,0
20240905,190300,283530540,9280,9280,9280,9280,0
20240905,190200,283530540,9280,9280,9280,9280,0
20240905,190100,283530540,9280,9280,9280,9280,0
20240905,190000,283530540,9280,9280,9280,9280,0
20240905,185900,283530540,9280,9280,9280,9280,0
20240905,185800,283530540,9280,9280,9280,9280,80
20240905,185700,283530540,9280,9280,9280,9280,0
20240905,185600,283530540,9280,9280,9280,9280,0
20240905,185500,283530540,9280,9280,9280,9280,0
20240905,185400,283530540,9280,9280,9280,9280,0
20240905,185300,283530540,9280,9280,9280,9280,0
20240905,185200,283530540,9280,9280,9280,9280,0
20240905,185100,283530540,9280,9280,9280,9280,0
20240905,185000,283530540,9280,9280,9280,9280,0
20240905,184900,283530540,9280,9280,9280,9280,0
20240905,184800,283530540,9280,9280,9280,9280,0
20240905,184700,283530540,9280,9280,9280,9280,0
20240905,184600,283530540,9280,9280,9280,9280,0
20240905,184500,283530540,9280,9280,9280,9280,0
20240905,184400,283530540,9280,9280,9280,9280,0
20240905,184300,283530540,9280,9280,9280,9280,0
20240905,184200,283530540,9280,9280,9280,9280,0
20240905,184100,283530540,9280,9280,9280,9280,0
20240905,184000,283530540,9280,9280,9280,9280,0
20240905,183900,283530540,9280,9280,9280,9280,0
20240905,183800,283530540,9280,9280,9280,9280,0
20240905,183700,283530540,9280,9280,9280,9280,0
20240905,183600,283530540,9280,9280,9280,9280,0
20240905,183500,283530540,9280,9280,9280,9280,0
20240905,183400,283530540,9280,9280,9280,9280,0
20240905,183300,283530540,9280,9280,9280,9280,0
20240905,183200,283530540,9280,9280,9280,9280,0
20240905,183100,283530540,9280,9280,9280,9280,0
20240905,183000,283530540,9280,9280,9280,9280,0
20240905,182900,283530540,9280,9280,9280,9280,0
20240905,182800,283530540,9280,9280,9280,9280,80
20240905,182700,283530540,9280,9280,9280,9280,0
20240905,182600,283530540,9280,9280,9280,9280,0
20240905,182500,283530540,9280,9280,9280,9280,0
20240905,182400,283530540,9280,9280,9280,9280,0
20240905,182300,283530540,9280,9280,9280,9280,0
20240905,182200,283530540,9280,9280,9280,9280,0
20240905,182100,283530540,9280,9280,9280,9280,0
20240905,182000,283530540,9280,9280,9280,9280,0
20240905,181900,283530540,9280,9280,9280,9280,0
20240905,181800,283530540,9280,9280,9280,9280,0
20240905,181700,283530540,9280,9280,9280,9280,0
20240905,181600,283530540,9280,9280,9280,9280,0
20240905,181500,283530540,9280,9280,9280,9280,0
20240905,181400,283530540,9280,9280,9280,9280,0
20240905,181300,283530540,9280,9280,9280,9280,0
20240905,181200,283530540,9280,9280,9280,9280,0
20240905,181100,283530540,9280,9280,9280,9280,0
20240905,181000,283530540,9280,9280,9280,9280,0
20240905,180900,283530540,9280,9280,9280,9280,0
20240905,180800,283530540,9280,9280,9280,9280,0
20240905,180700,283530540,9280,9280,9280,9280,0
20240905,180600,283530540,9280,9280,9280,9280,0
20240905,180500,283530540,9280,9280,9280,9280,0
20240905,180400,283530540,9280,9280,9280,9280,0
20240905,180300,283530540,9280,9280,9280,9280,0
20240905,180200,283530540,9280,9280,9280,9280,0
20240905,180100,283530540,9280,9280,9280,9280,0
20240905,180000,283530540,9280,9280,9280,9280,0
20240905,175900,283530540,9280,9280,9280,9280,0
20240905,175800,283530540,9280,9280,9280,9280,80
20240905,175700,283530540,9280,9280,9280,9280,0
20240905,175600,283530540,9280,9280,9280,9280,0
20240905,175500,283530540,9280,9280,9280,9280,0
20240905,175400,283530540,9280,9280,9280,9280,0
20240905,175300,283530540,9280,9280,9280,9280,0
20240905,175200,283530540,9280,9280,9280,9280,0
20240905,175100,283530540,9280,9280,9280,9280,0
20240905,175000,283530540,9280,9280,9280,9280,0
20240905,174900,283530540,9280,9280,9280,9280,0
20240905,174800,283530540,9280,9280,9280,9280,0
20240905,174700,283530540,9280,9280,9280,9280,0
20240905,174600,283530540,9280,9280,9280,9280,0
20240905,174500,283530540,9280,9280,9280,9280,0
20240905,174400,283530540,9280,9280,9280,9280,0
20240905,174300,283530540,9280,9280,9280,9280,0
20240905,174200,283530540,9280,9280,9280,9280,0
20240905,174100,283530540,9280,9280,9280,9280,0
20240905,174000,283530540,9280,9280,9280,9280,0
20240905,173900,283530540,9280,9280,9280,9280,0
20240905,173800,283530540,9280,9280,9280,9280,0
20240905,173700,283530540,9280,9280,9280,9280,0
20240905,173600,283530540,9280,9280,9280,9280,0
20240905,173500,283530540,9280,9280,9280,9280,0
20240905,173400,283530540,9280,9280,9280,9280,0
20240905,173300,283530540,9280,9280,9280,9280,0
20240905,173200,283530540,9280,9280,9280,9280,0
20240905,173100,283530540,9280,9280,9280,9280,0
20240905,173000,283530540,9280,9280,9280,9280,0
20240905,172900,283530540,9280,9280,9280,9280,0
20240905,172800,283530540,9280,9280,9280,9280,80
20240905,172700,283530540,9280,9280,9280,9280,0
20240905,172600,283530540,9280,9280,9280,9280,0
20240905,172500,283530540,9280,9280,9280,9280,0
20240905,172400,283530540,9280,9280,9280,9280,0
20240905,172300,283530540,9280,9280,9280,9280,0
20240905,172200,283530540,9280,9280,9280,9280,0
20240905,172100,283530540,9280,9280,9280,9280,0
20240905,172000,283530540,9280,9280,9280,9280,0
20240905,171900,283530540,9280,9280,9280,9280,0
20240905,171800,283530540,9280,9280,9280,9280,0
20240905,171700,283530540,9280,9280,9280,9280,0
20240905,171600,283530540,9280,9280,9280,9280,0
20240905,171500,283530540,9280,9280,9280,9280,0
20240905,171400,283530540,9280,9280,9280,9280,0
20240905,171300,283530540,9280,9280,9280,9280,0
20240905,171200,283530540,9280,9280,9280,9280,0
20240905,171100,283530540,9280,9280,9280,9280,0
20240905,171000,283530540,9280,9280,9280,9280,0
20240905,170900,283530540,9280,9280,9280,9280,0
20240905,170800,283530540,9280,9280,9280,9280,0
20240905,170700,283530540,9280,9280,9280,9280,0
20240905,170600,283530540,9280,9280,9280,9280,0
20240905,170500,283530540,9280,9280,9280,9280,0
20240905,170400,283530540,9280,9280,9280,9280,0
20240905,170300,283530540,9280,9280,9280,9280,0
20240905,170200,283530540,9280,9280,9280,9280,0
20240905,170100,283530540,9280,9280,9280,9280,0
20240905,170000,283530540,9280,9280,9280,9280,0
20240905,165900,283530540,9280,9280,9280,9280,0
20240905,165800,283530540,9280,9280,9280,9280,80
20240905,165700,283530540,9280,9280,9280,9280,0
20240905,165600,283530540,9280,9280,9280,9280,0
20240905,165500,283530540,9280,9280,9280,9280,0
20240905,165400,283530540,9280,9280,9280,9280,0
20240905,165300,283530540,9280,9280,9280,9280,0
20240905,165200,283530540,9280,9280,9280,9280,0
20240905,165100,283530540,9280,9280,9280,9280,0
20240905,165000,283530540,9280,9280,9280,9280,0
20240905,164900,283530540,9280,9280,9280,9280,0
20240905,164800,283530540,9280,9280,9280,9280,0
20240905,164700,283530540,9280,9280,9280,9280,0
20240905,164600,283530540,9280,9280,9280,9280,0
20240905,164500,283530540,9280,9280,9280,9280,0
20240905,164400,283530540,9280,9280,9280,9280,0
20240905,164300,283530540,9280,9280,9280,9280,0
20240905,164200,283530540,9280,9280,9280,9280,0
20240905,164100,283530540,9280,9280,9280,9280,0
20240905,164000,283530540,9280,9280,9280,9280,0
20240905,163900,283530540,9280,9280,9280,9280,0
20240905,163800,283530540,9280,9280,9280,9280,0
20240905,163700,283530540,9280,9280,9280,9280,0
20240905,163600,283530540,9280,9280,9280,9280,0
20240905,163500,283530540,9280,9280,9280,9280,0
20240905,163400,283530540,9280,9280,9280,9280,0
20240905,163300,283530540,9280,9280,9280,9280,0
20240905,163200,283530540,9280,9280,9280,9280,0
20240905,163100,283530540,9280,9280,9280,9280,0
20240905,163000,283530540,9280,9280,9280,9280,0
20240905,162900,283530540,9280,9280,9280,9280,0
20240905,162800,283530540,9280,9280,9280,9280,80
20240905,162700,283530540,9280,9280,9280,9280,0
20240905,162600,283530540,9280,9280,9280,9280,0
20240905,162500,283530540,9280,9280,9280,9280,0
20240905,162400,283530540,9280,9280,9280,9280,0
20240905,162300,283530540,9280,9280,9280,9280,0
20240905,162200,283530540,9280,9280,9280,9280,0
20240905,162100,283530540,9280,9280,9280,9280,0
20240905,162000,283530540,9280,9280,9280,9280,0
20240905,161900,283530540,9280,9280,9280,9280,0
20240905,161800,283530540,9280,9280,9280,9280,0
20240905,161700,283530540,9280,9280,9280,9280,0
20240905,161600,283530540,9280,9280,9280,9280,0
20240905,161500,283530540,9280,9280,9280,9280,0
20240905,161400,283530540,9280,9280,9280,9280,0
20240905,161300,283530540,9280,9280,9280,9280,0
20240905,161200,283530540,9280,9280,9280,9280,0
20240905,161100,283530540,9280,9280,9280,9280,0
20240905,161000,283530540,9280,9280,9280,9280,0
20240905,160900,283530540,9280,9280,9280,9280,0
20240905,160800,283530540,9280,9280,9280,9280,0
20240905,160700,283530540,9280,9280,9280,9280,0
20240905,160600,283530540,9280,9280,9280,9280,0
20240905,160500,283530540,9280,9280,9280,9280,0
20240905,160400,283530540,9280,9280,9280,9280,0
20240905,160300,283530540,9280,9280,9280,9280,0
20240905,160200,283530540,9280,9280,9280,9280,0
20240905,160100,283530540,9280,9280,9280,9280,0
20240905,160000,283530540,9280,9280,9280,9280,0
20240905,155900,283530540,9280,9280,9280,9280,0
20240905,155800,283530540,9280,9280,9280,9280,80
20240905,155700,283530540,9280,9280,9280,9280,0
20240905,155600,283530540,9280,9280,9280,9280,0
20240905,155500,283530540,9280,9280,9280,9280,0
20240905,155400,283530540,9280,9280,9280,9280,0
20240905,155300,283530540,9280,9280,9280,9280,0
20240905,155200,283530540,9280,9280,9280,9280,0
20240905,155100,283530540,9280,9280,9280,9280,0
20240905,155000,283530540,9280,9280,9280,9280,0
20240905,154900,283530540,9280,9280,9280,9280,0
20240905,154800,283530540,9280,9280,9280,9280,0
20240905,154700,283530540,9280,9280,9280,9280,0
20240905,154600,283530540,9280,9280,9280,9280,0
20240905,154500,283530540,9280,9280,9280,9280,0
20240905,154400,283530540,9280,9280,9280,9280,0
20240905,154300,283530540,9280,9280,9280,9280,0
20240905,154200,283530540,9280,9280,9280,9280,0
20240905,154100,283530540,9280,9280,9280,9280,0
20240905,154000,283530540,9280,9280,9280,9280,0
20240905,153900,283530540,9280,9280,9280,9280,0
20240905,153800,283530540,9280,9280,9280,9280,0
20240905,153700,283530540,9280,9280,9280,9280,0
20240905,153600,283530540,9280,9280,9280,9280,0
20240905,153500,283530540,9280,9280,9280,9280,0
20240905,153400,283530540,9280,9280,9280,9280,0
20240905,153300,283530540,9280,9280,9280,9280,0
20240905,153200,283530540,9280,9280,9280,9280,0
20240905,153100,283530540,9280,9280,9280,9280,0
20240905,153000,283530540,9280,9280,9280,9280,80
20240905,152900,282788140,9290,9290,9290,9290,0
20240905,152800,282788140,9290,9290,9290,9290,0
20240905,152700,282788140,9290,9290,9290,9290,0
20240905,152600,282788140,9290,9290,9290,9290,0
20240905,152500,282788140,9290,9290,9290,9290,0
20240905,152400,282788140,9290,9290,9290,9290,0
20240905,152300,282788140,9290,9290,9290,9290,0
20240905,152200,282788140,9290,9290,9290,9290,0
20240905,152100,282788140,9290,9290,9290,9290,0
20240905,152000,282788140,9290,9290,9290,9290,0
20240905,151900,282788140,9290,9290,9290,9290,0
20240905,151800,282788140,9290,9290,9290,9290,5
20240905,151700,282741690,9300,9300,9300,9300,1
20240905,151600,282732390,9250,9250,9250,9250,0
20240905,151500,282732390,9250,9250,9250,9250,0
20240905,151400,282732390,9250,9250,9250,9250,410
20240905,151300,278939890,9300,9300,9300,9300,0
20240905,151200,278939890,9300,9300,9300,9300,0
20240905,151100,278939890,9300,9300,9300,9300,0
20240905,151000,278939890,9300,9300,9300,9300,0
20240905,150900,278939890,9300,9300,9300,9300,0
20240905,150800,278939890,9300,9300,9300,9300,0
20240905,150700,278939890,9300,9300,9300,9300,0
20240905,150600,278939890,9300,9300,9300,9300,0
20240905,150500,278939890,9300,9300,9300,9300,1
20240905,150400,278930590,9300,9300,9300,9300,1
20240905,150300,278921290,9300,9290,9300,9290,2
20240905,150200,278902700,9290,9290,9290,9290,13
20240905,150100,278781930,9290,9290,9290,9290,0
20240905,150000,278781930,9290,9250,9290,9250,40
20240905,145900,278411810,9250,9250,9250,9250,0
20240905,145800,278411810,9250,9250,9250,9250,326
20240905,145700,275396310,9250,9250,9250,9250,0
20240905,145600,275396310,9250,9250,9250,9250,0
20240905,145500,275396310,9250,9250,9250,9250,0
20240905,145400,275396310,9250,9250,9250,9250,17
20240905,145300,275239060,9250,9250,9250,9250,0
20240905,145200,275239060,9250,9190,9250,9190,33
20240905,145100,274935610,9200,9200,9200,9200,0
20240905,145000,274935610,9200,9210,9210,9200,54
20240905,144900,274438730,9210,9210,9210,9210,330
20240905,144800,271399430,9250,9250,9250,9250,0
20240905,144700,271399430,9250,9250,9250,9250,17
20240905,144600,271242180,9250,9250,9250,9250,71
20240905,144500,270585430,9240,9240,9240,9240,0
20240905,144400,270585430,9240,9240,9240,9240,0
20240905,144300,270585430,9240,9240,9240,9240,103
20240905,144200,269633710,9250,9250,9250,9250,4
20240905,144100,269596710,9240,9230,9240,9230,146
20240905,144000,268248800,9170,9170,9170,9170,12
20240905,143900,268138760,9150,9150,9150,9150,0
20240905,143800,268138760,9150,9150,9150,9150,0
20240905,143700,268138760,9150,9150,9150,9150,0
20240905,143600,268138760,9150,9150,9150,9150,0
20240905,143500,268138760,9150,9150,9150,9150,0
20240905,143400,268138760,9150,9150,9150,9150,0
20240905,143300,268138760,9150,9150,9150,9150,0
20240905,143200,268138760,9150,9150,9150,9150,0
20240905,143100,268138760,9150,9150,9150,9150,0
20240905,143000,268138760,9150,9150,9150,9150,124
20240905,142900,267004160,9130,9130,9130,9130,0
20240905,142800,267004160,9130,9130,9130,9130,0
20240905,142700,267004160,9130,9130,9130,9130,0
20240905,142600,267004160,9130,9130,9130,9130,50
20240905,142500,266547660,9230,9230,9230,9230,0
20240905,142400,266547660,9230,9230,9230,9230,0
20240905,142300,266547660,9230,9230,9230,9230,0
20240905,142200,266547660,9230,9230,9230,9230,0
20240905,142100,266547660,9230,9230,9230,9230,0
20240905,142000,266547660,9230,9230,9230,9230,0
20240905,141900,266547660,9230,9230,9230,9230,0
20240905,141800,266547660,9230,9230,9230,9230,0
20240905,141700,266547660,9230,9230,9230,9230,0
20240905,141600,266547660,9230,9230,9230,9230,0
20240905,141500,266547660,9230,9230,9230,9230,0
20240905,141400,266547660,9230,9230,9230,9230,0
20240905,141300,266547660,9230,9230,9230,9230,1
20240905,141200,266538430,9110,9110,9110,9110,0
20240905,141100,266538430,9110,9230,9230,9110,199
20240905,141000,264721240,9170,9170,9170,9170,0
20240905,140900,264721240,9170,9170,9170,9170,0
20240905,140800,264721240,9170,9170,9170,9170,0
20240905,140700,264721240,9170,9170,9170,9170,83
20240905,140600,263960130,9170,9170,9170,9170,1090
20240905,140500,253964830,9170,9170,9170,9170,134
20240905,140400,252736050,9170,9170,9170,9170,29
20240905,140300,252470120,9170,9170,9170,9170,120
20240905,140200,251369720,9170,9170,9170,9170,9
20240905,140100,251287190,9170,9200,9200,9170,639
20240905,140000,245422600,9230,9230,9230,9230,0
20240905,135900,245422600,9230,9230,9230,9230,0
20240905,135800,245422600,9230,9230,9230,9230,0
20240905,135700,245422600,9230,9230,9230,9230,0
20240905,135600,245422600,9230,9230,9230,9230,0
20240905,135500,245422600,9230,9230,9230,9230,1
20240905,135400,245413370,9230,9230,9230,9230,0
20240905,135300,245413370,9230,9230,9230,9230,1
20240905,135200,245404140,9240,9240,9240,9240,0
20240905,135100,245404140,9240,9240,9240,9240,0
20240905,135000,245404140,9240,9240,9240,9240,8
20240905,134900,245330220,9240,9240,9240,9240,0
20240905,134800,245330220,9240,9240,9240,9240,1
20240905,134700,245320980,9220,9220,9220,9220,0
20240905,134600,245320980,9220,9220,9220,9220,0
20240905,134500,245320980,9220,9220,9220,9220,1
20240905,134400,245311760,9200,9240,9240,9200,32
20240905,134300,245016720,9170,9170,9170,9170,0
20240905,134200,245016720,9170,9170,9170,9170,56
20240905,134100,244503200,9250,9250,9250,9250,0
20240905,134000,244503200,9250,9250,9250,9250,0
20240905,133900,244503200,9250,9250,9250,9250,0
20240905,133800,244503200,9250,9250,9250,9250,1
20240905,133700,244493950,9170,9170,9170,9170,66
20240905,133600,243888730,9160,9160,9160,9160,0
20240905,133500,243888730,9160,9160,9160,9160,6
20240905,133400,243833770,9170,9160,9170,9160,2871
20240905,133300,217507690,9170,9210,9210,9170,2190
20240905,133200,197406260,9250,9250,9250,9250,8
20240905,133100,197332260,9250,9250,9250,9250,0
20240905,133000,197332260,9250,9250,9250,9250,0
20240905,132900,197332260,9250,9250,9250,9250,0
20240905,132800,197332260,9250,9250,9250,9250,14
20240905,132700,197202760,9250,9250,9250,9250,0
20240905,132600,197202760,9250,9250,9250,9250,65
20240905,132500,196601510,9250,9250,9250,9250,0
20240905,132400,196601510,9250,9250,9250,9250,0
20240905,132300,196601510,9250,9250,9250,9250,829
20240905,132200,188933260,9250,9240,9250,9240,312
20240905,132100,186047870,9240,9240,9240,9240,1098
20240905,132000,175902350,9230,9230,9230,9230,3
20240905,131900,175874660,9230,9230,9230,9230,0
20240905,131800,175874660,9230,9230,9230,9230,0
20240905,131700,175874660,9230,9230,9230,9230,0
20240905,131600,175874660,9230,9230,9230,9230,4
20240905,131500,175837740,9220,9220,9220,9220,0
20240905,131400,175837740,9220,9220,9220,9220,15
20240905,131300,175699440,9210,9210,9210,9210,0
20240905,131200,175699440,9210,9210,9210,9210,0
20240905,131100,175699440,9210,9210,9210,9210,0
20240905,131000,175699440,9210,9210,9210,9210,0
20240905,130900,175699440,9210,9210,9210,9210,0
20240905,130800,175699440,9210,9210,9210,9210,0
20240905,130700,175699440,9210,9210,9210,9210,0
20240905,130600,175699440,9210,9210,9210,9210,62
20240905,130500,175128420,9230,9230,9230,9230,24
20240905,130400,174906900,9230,9230,9230,9230,0
20240905,130300,174906900,9230,9230,9230,9210,75
20240905,130200,174215830,9230,9230,9230,9230,0
20240905,130100,174215830,9230,9230,9230,9230,0
20240905,130000,174215830,9230,9240,9240,9230,154
20240905,125900,172793270,9260,9260,9260,9260,0
20240905,125800,172793270,9260,9260,9260,9260,0
20240905,125700,172793270,9260,9260,9260,9260,0
20240905,125600,172793270,9260,9260,9260,9260,0
20240905,125500,172793270,9260,9270,9270,9260,62
20240905,125400,172219130,9270,9270,9270,9270,0
20240905,125300,172219130,9270,9270,9270,9270,0
20240905,125200,172219130,9270,9270,9270,9270,0
20240905,125100,172219130,9270,9270,9270,9270,0
20240905,125000,172219130,9270,9270,9270,9270,16
20240905,124900,172070810,9310,9310,9310,9310,0
20240905,124800,172070810,9310,9310,9310,9310,0
20240905,124700,172070810,9310,9310,9310,9310,0
20240905,124600,172070810,9310,9310,9310,9310,0
20240905,124500,172070810,9310,9310,9310,9310,0
20240905,124400,172070810,9310,9310,9310,9310,0
20240905,124300,172070810,9310,9310,9310,9310,0
20240905,124200,172070810,9310,9310,9310,9310,0
20240905,124100,172070810,9310,9310,9310,9310,0
20240905,124000,172070810,9310,9310,9310,9310,0
20240905,123900,172070810,9310,9310,9310,9310,10
20240905,123800,171977710,9350,9350,9350,9350,0
20240905,123700,171977710,9350,9350,9350,9350,8
20240905,123600,171902910,9300,9300,9300,9300,0
20240905,123500,171902910,9300,9300,9300,9300,0
20240905,123400,171902910,9300,9300,9300,9300,0
20240905,123300,171902910,9300,9300,9300,9300,0
20240905,123200,171902910,9300,9300,9300,9300,0
20240905,123100,171902910,9300,9300,9300,9300,0
20240905,123000,171902910,9300,9300,9300,9300,0
20240905,122900,171902910,9300,9300,9300,9300,40
20240905,122800,171530910,9350,9350,9350,9350,0
20240905,122700,171530910,9350,9350,9350,9350,0
20240905,122600,171530910,9350,9350,9350,9350,0
20240905,122500,171530910,9350,9350,9350,9350,0
20240905,122400,171530910,9350,9350,9350,9350,0
20240905,122300,171530910,9350,9350,9350,9350,0
20240905,122200,171530910,9350,9350,9350,9350,0
20240905,122100,171530910,9350,9350,9350,9350,0
20240905,122000,171530910,9350,9350,9350,9350,0
20240905,121900,171530910,9350,9350,9350,9350,0
20240905,121800,171530910,9350,9350,9350,9350,0
20240905,121700,171530910,9350,9350,9350,9350,0
20240905,121600,171530910,9350,9350,9350,9350,0
20240905,121500,171530910,9350,9350,9350,9350,0
20240905,121400,171530910,9350,9350,9350,9350,0
20240905,121300,171530910,9350,9350,9350,9350,0
20240905,121200,171530910,9350,9350,9350,9350,0
20240905,121100,171530910,9350,9350,9350,9350,0
20240905,121000,171530910,9350,9350,9350,9350,0
20240905,120900,171530910,9350,9350,9350,9350,0
20240905,120800,171530910,9350,9350,9350,9350,0
20240905,120700,171530910,9350,9350,9350,9350,0
20240905,120600,171530910,9350,9350,9350,9350,0
20240905,120500,171530910,9350,9350,9350,9350,0
20240905,120400,171530910,9350,9350,9350,9350,0
20240905,120300,171530910,9350,9350,9350,9350,0
20240905,120200,171530910,9350,9350,9350,9350,0
20240905,120100,171530910,9350,9350,9350,9350,0
20240905,120000,171530910,9350,9350,9350,9350,1
20240905,115900,171521560,9350,9350,9350,9350,0
20240905,115800,171521560,9350,9350,9350,9350,1
20240905,115700,171512210,9300,9300,9300,9300,0
20240905,115600,171512210,9300,9300,9300,9300,0
20240905,115500,171512210,9300,9300,9300,9300,0
20240905,115400,171512210,9300,9300,9300,9300,0
20240905,115300,171512210,9300,9300,9300,9300,0
20240905,115200,171512210,9300,9300,9300,9300,0
20240905,115100,171512210,9300,9300,9300,9300,0
20240905,115000,171512210,9300,9300,9300,9300,4
20240905,114900,171475010,9290,9260,9300,9260,413
20240905,114800,167646650,9240,9240,9240,9240,0
20240905,114700,167646650,9240,9240,9240,9240,10
20240905,114600,167554250,9290,9290,9290,9290,0
20240905,114500,167554250,9290,9290,9290,9290,0
20240905,114400,167554250,9290,9290,9290,9290,0
20240905,114300,167554250,9290,9290,9290,9290,0
20240905,114200,167554250,9290,9290,9290,9290,0
20240905,114100,167554250,9290,9290,9290,9290,0
20240905,114000,167554250,9290,9290,9290,9290,0
20240905,113900,167554250,9290,9290,9290,9290,100
20240905,113800,166625250,9290,9290,9290,9290,0
20240905,113700,166625250,9290,9290,9290,9290,0
20240905,113600,166625250,9290,9290,9290,9290,0
20240905,113500,166625250,9290,9290,9290,9290,11
20240905,113400,166523060,9210,9210,9210,9210,0
20240905,113300,166523060,9210,9210,9210,9210,0
20240905,113200,166523060,9210,9210,9210,9210,0
20240905,113100,166523060,9210,9210,9210,9210,0
20240905,113000,166523060,9210,9210,9210,9210,0
20240905,112900,166523060,9210,9210,9210,9210,0
20240905,112800,166523060,9210,9210,9210,9210,0
20240905,112700,166523060,9210,9210,9210,9210,0
20240905,112600,166523060,9210,9210,9210,9210,0
20240905,112500,166523060,9210,9210,9210,9210,0
20240905,112400,166523060,9210,9210,9210,9210,0
20240905,112300,166523060,9210,9210,9210,9210,2762
20240905,112200,141085040,9210,9270,9270,9200,3911
20240905,112100,105045140,9280,9280,9280,9280,0
20240905,112000,105045140,9280,9280,9280,9280,1
20240905,111900,105035860,9290,9290,9290,9290,0
20240905,111800,105035860,9290,9290,9290,9290,0
20240905,111700,105035860,9290,9290,9290,9290,0
20240905,111600,105035860,9290,9290,9290,9290,0
20240905,111500,105035860,9290,9290,9290,9290,14
20240905,111400,104905800,9280,9280,9280,9280,35
20240905,111300,104581000,9270,9270,9270,9270,14
20240905,111200,104451220,9280,9280,9280,9280,0
20240905,111100,104451220,9280,9300,9300,9280,63
20240905,111000,103866070,9300,9300,9300,9300,49
20240905,110900,103410370,9310,9310,9310,9310,1
20240905,110800,103401060,9300,9300,9300,9300,0
20240905,110700,103401060,9300,9390,9390,9300,4220
20240905,110600,64056910,9470,9470,9470,9470,1
20240905,110500,64047440,9470,9470,9470,9470,0
20240905,110400,64047440,9470,9470,9470,9470,0
20240905,110300,64047440,9470,9470,9470,9470,0
20240905,110200,64047440,9470,9470,9470,9470,1
20240905,110100,64037970,9370,9340,9370,9340,926
20240905,110000,55363150,9370,9370,9370,9370,1193
20240905,105900,44184740,9340,9360,9360,9340,90
20240905,105800,43342620,9340,9410,9410,9340,3026
20240905,105700,14944260,9410,9410,9410,9410,0
20240905,105600,14944260,9410,9410,9410,9410,79
20240905,105500,14200870,9400,9400,9400,9400,0
20240905,105400,14200870,9400,9400,9400,9400,0
20240905,105300,14200870,9400,9400,9400,9400,0
20240905,105200,14200870,9400,9400,9400,9400,0
20240905,105100,14200870,9400,9410,9410,9400,338
20240905,105000,11020630,9410,9410,9410,9410,0
20240905,104900,11020630,9410,9410,9410,9410,0
20240905,104800,11020630,9410,9410,9410,9410,0
20240905,104700,11020630,9410,9410,9410,9410,0
20240905,104600,11020630,9410,9410,9410,9410,0
20240905,104500,11020630,9410,9410,9410,9410,0
20240905,104400,11020630,9410,9410,9410,9410,0
20240905,104300,11020630,9410,9410,9410,9410,0
20240905,104200,11020630,9410,9410,9410,9410,0
20240905,104100,11020630,9410,9410,9410,9410,0
20240905,104000,11020630,9410,9410,9410,9410,0
20240905,103900,11020630,9410,9410,9410,9410,0
20240905,103800,11020630,9410,9410,9410,9410,0
20240905,103700,11020630,9410,9410,9410,9410,0
20240905,103600,11020630,9410,9410,9410,9410,44
20240905,103500,10606590,9480,9480,9480,9480,100
20240905,103400,9658590,9480,9480,9480,9480,31
20240905,103300,9364710,9490,9490,9490,9490,0
20240905,103200,9364710,9490,9490,9490,9490,0
20240905,103100,9364710,9490,9490,9490,9490,0
20240905,103000,9364710,9490,9490,9490,9490,0
20240905,102900,9364710,9490,9490,9490,9490,0
20240905,102800,9364710,9490,9490,9490,9490,0
20240905,102700,9364710,9490,9490,9490,9490,0
20240905,102600,9364710,9490,9490,9490,9490,0
20240905,102500,9364710,9490,9490,9490,9490,0
20240905,102400,9364710,9490,9490,9490,9490,0
20240905,102300,9364710,9490,9490,9490,9490,0
20240905,102200,9364710,9490,9490,9490,9490,0
20240905,102100,9364710,9490,9490,9490,9490,0
20240905,102000,9364710,9490,9490,9490,9490,100
20240905,101900,8415710,9490,9490,9490,9490,0
20240905,101800,8415710,9490,9490,9490,9490,0
20240905,101700,8415710,9490,9490,9490,9490,0
20240905,101600,8415710,9490,9490,9490,9490,0
20240905,101500,8415710,9490,9490,9490,9490,0
20240905,101400,8415710,9490,9430,9490,9430,6
20240905,101300,8359070,9500,9430,9500,9430,302
20240905,101200,5505580,9420,9420,9420,9420,0
20240905,101100,5505580,9420,9420,9420,9420,0
20240905,101000,5505580,9420,9420,9420,9420,0
20240905,100900,5505580,9420,9420,9420,9420,0
20240905,100800,5505580,9420,9420,9420,9420,0
20240905,100700,5505580,9420,9420,9420,9420,0
20240905,100600,5505580,9420,9420,9420,9420,0
20240905,100500,5505580,9420,9420,9420,9420,0
20240905,100400,5505580,9420,9420,9420,9420,0
20240905,100300,5505580,9420,9420,9420,9420,0
20240905,100200,5505580,9420,9420,9420,9420,0
20240905,100100,5505580,9420,9420,9420,9420,0
20240905,100000,5505580,9420,9420,9420,9420,0
20240905,095900,5505580,9420,9420,9420,9420,0
20240905,095800,5505580,9420,9420,9420,9420,0
20240905,095700,5505580,9420,9420,9420,9420,0
20240905,095600,5505580,9420,9420,9420,9420,0
20240905,095500,5505580,9420,9420,9420,9420,0
20240905,095400,5505580,9420,9420,9420,9420,0
20240905,095300,5505580,9420,9420,9420,9420,0
20240905,095200,5505580,9420,9420,9420,9420,0
20240905,095100,5505580,9420,9420,9420,9420,0
20240905,095000,5505580,9420,9420,9420,9420,10
20240905,094900,5411380,9420,9420,9420,9420,0
20240905,094800,5411380,9420,9420,9420,9420,50
20240905,094700,4940380,9360,9360,9360,9360,0
20240905,094600,4940380,9360,9360,9360,9360,0
20240905,094500,4940380,9360,9360,9360,9360,0
20240905,094400,4940380,9360,9420,9420,9360,91
20240905,094300,4083760,9420,9420,9420,9420,0
20240905,094200,4083760,9420,9420,9420,9420,0
20240905,094100,4083760,9420,9420,9420,9420,0
20240905,094000,4083760,9420,9420,9420,9420,20
20240905,093900,3895360,9420,9420,9420,9420,0
20240905,093800,3895360,9420,9420,9420,9420,0
20240905,093700,3895360,9420,9420,9420,9420,1
20240905,093600,3885940,9420,9420,9420,9420,0
20240905,093500,3885940,9420,9420,9420,9420,1
20240905,093400,3876520,9370,9370,9370,9370,0
20240905,093300,3876520,9370,9370,9370,9370,0
20240905,093200,3876520,9370,9370,9370,9370,0
20240905,093100,3876520,9370,9370,9370,9370,0
20240905,093000,3876520,9370,9370,9370,9370,0
20240905,092900,3876520,9370,9370,9370,9370,0
20240905,092800,3876520,9370,9370,9370,9370,0
20240905,092700,3876520,9370,9370,9370,9370,0
20240905,092600,3876520,9370,9370,9370,9370,0
20240905,092500,3876520,9370,9370,9370,9370,0
20240905,092400,3876520,9370,9370,9370,9370,0
20240905,092300,3876520,9370,9380,9380,9370,20
20240905,092200,3688940,9440,9440,9440,9440,0
20240905,092100,3688940,9440,9440,9440,9440,0
20240905,092000,3688940,9440,9440,9440,9440,0
20240905,091900,3688940,9440,9440,9440,9440,2
20240905,091800,3670060,9450,9400,9450,9400,40
20240905,091700,3293600,9350,9350,9350,9350,0
20240905,091600,3293600,9350,9350,9350,9350,0
20240905,091500,3293600,9350,9350,9350,9350,0
20240905,091400,3293600,9350,9350,9350,9350,0
20240905,091300,3293600,9350,9350,9350,9350,0
20240905,091200,3293600,9350,9350,9350,9350,0
20240905,091100,3293600,9350,9350,9350,9350,80
20240905,091000,2545600,9360,9360,9360,9360,0
20240905,090900,2545600,9360,9360,9360,9360,0
20240905,090800,2545600,9360,9360,9360,9360,0
20240905,090700,2545600,9360,9360,9360,9360,0
20240905,090600,2545600,9360,9360,9360,9360,0
20240905,090500,2545600,9360,9360,9360,9360,100
20240905,090400,1609600,9400,9400,9400,9400,1
20240905,090300,1600200,9400,9400,9400,9400,0
20240905,090200,1600200,9400,9400,9400,9400,0
20240905,090100,1600200,9400,9400,9400,9400,0
20240905,090000,1600200,9400,9350,9400,9350,171