stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,192800,127730510,9200,9200,9200,9200,333
20240910,192700,127730510,9200,9200,9200,9200,0
20240910,192600,127730510,9200,9200,9200,9200,0
20240910,192500,127730510,9200,9200,9200,9200,0
20240910,192400,127730510,9200,9200,9200,9200,0
20240910,192300,127730510,9200,9200,9200,9200,0
20240910,192200,127730510,9200,9200,9200,9200,0
20240910,192100,127730510,9200,9200,9200,9200,0
20240910,192000,127730510,9200,9200,9200,9200,0
20240910,191900,127730510,9200,9200,9200,9200,0
20240910,191800,127730510,9200,9200,9200,9200,0
20240910,191700,127730510,9200,9200,9200,9200,0
20240910,191600,127730510,9200,9200,9200,9200,0
20240910,191500,127730510,9200,9200,9200,9200,0
20240910,191400,127730510,9200,9200,9200,9200,0
20240910,191300,127730510,9200,9200,9200,9200,0
20240910,191200,127730510,9200,9200,9200,9200,0
20240910,191100,127730510,9200,9200,9200,9200,0
20240910,191000,127730510,9200,9200,9200,9200,0
20240910,190900,127730510,9200,9200,9200,9200,0
20240910,190800,127730510,9200,9200,9200,9200,0
20240910,190700,127730510,9200,9200,9200,9200,0
20240910,190600,127730510,9200,9200,9200,9200,0
20240910,190500,127730510,9200,9200,9200,9200,0
20240910,190400,127730510,9200,9200,9200,9200,0
20240910,190300,127730510,9200,9200,9200,9200,0
20240910,190200,127730510,9200,9200,9200,9200,0
20240910,190100,127730510,9200,9200,9200,9200,0
20240910,190000,127730510,9200,9200,9200,9200,0
20240910,185900,127730510,9200,9200,9200,9200,0
20240910,185800,127730510,9200,9200,9200,9200,333
20240910,185700,127730510,9200,9200,9200,9200,0
20240910,185600,127730510,9200,9200,9200,9200,0
20240910,185500,127730510,9200,9200,9200,9200,0
20240910,185400,127730510,9200,9200,9200,9200,0
20240910,185300,127730510,9200,9200,9200,9200,0
20240910,185200,127730510,9200,9200,9200,9200,0
20240910,185100,127730510,9200,9200,9200,9200,0
20240910,185000,127730510,9200,9200,9200,9200,0
20240910,184900,127730510,9200,9200,9200,9200,0
20240910,184800,127730510,9200,9200,9200,9200,0
20240910,184700,127730510,9200,9200,9200,9200,0
20240910,184600,127730510,9200,9200,9200,9200,0
20240910,184500,127730510,9200,9200,9200,9200,0
20240910,184400,127730510,9200,9200,9200,9200,0
20240910,184300,127730510,9200,9200,9200,9200,0
20240910,184200,127730510,9200,9200,9200,9200,0
20240910,184100,127730510,9200,9200,9200,9200,0
20240910,184000,127730510,9200,9200,9200,9200,0
20240910,183900,127730510,9200,9200,9200,9200,0
20240910,183800,127730510,9200,9200,9200,9200,0
20240910,183700,127730510,9200,9200,9200,9200,0
20240910,183600,127730510,9200,9200,9200,9200,0
20240910,183500,127730510,9200,9200,9200,9200,0
20240910,183400,127730510,9200,9200,9200,9200,0
20240910,183300,127730510,9200,9200,9200,9200,0
20240910,183200,127730510,9200,9200,9200,9200,0
20240910,183100,127730510,9200,9200,9200,9200,0
20240910,183000,127730510,9200,9200,9200,9200,0
20240910,182900,127730510,9200,9200,9200,9200,0
20240910,182800,127730510,9200,9200,9200,9200,333
20240910,182700,127730510,9200,9200,9200,9200,0
20240910,182600,127730510,9200,9200,9200,9200,0
20240910,182500,127730510,9200,9200,9200,9200,0
20240910,182400,127730510,9200,9200,9200,9200,0
20240910,182300,127730510,9200,9200,9200,9200,0
20240910,182200,127730510,9200,9200,9200,9200,0
20240910,182100,127730510,9200,9200,9200,9200,0
20240910,182000,127730510,9200,9200,9200,9200,0
20240910,181900,127730510,9200,9200,9200,9200,0
20240910,181800,127730510,9200,9200,9200,9200,0
20240910,181700,127730510,9200,9200,9200,9200,0
20240910,181600,127730510,9200,9200,9200,9200,0
20240910,181500,127730510,9200,9200,9200,9200,0
20240910,181400,127730510,9200,9200,9200,9200,0
20240910,181300,127730510,9200,9200,9200,9200,0
20240910,181200,127730510,9200,9200,9200,9200,0
20240910,181100,127730510,9200,9200,9200,9200,0
20240910,181000,127730510,9200,9200,9200,9200,0
20240910,180900,127730510,9200,9200,9200,9200,0
20240910,180800,127730510,9200,9200,9200,9200,0
20240910,180700,127730510,9200,9200,9200,9200,0
20240910,180600,127730510,9200,9200,9200,9200,0
20240910,180500,127730510,9200,9200,9200,9200,0
20240910,180400,127730510,9200,9200,9200,9200,0
20240910,180300,127730510,9200,9200,9200,9200,0
20240910,180200,127730510,9200,9200,9200,9200,0
20240910,180100,127730510,9200,9200,9200,9200,0
20240910,180000,127730510,9200,9200,9200,9200,0
20240910,175900,127730510,9200,9200,9200,9200,0
20240910,175800,127730510,9200,9200,9200,9200,333
20240910,175700,127730510,9200,9200,9200,9200,0
20240910,175600,127730510,9200,9200,9200,9200,0
20240910,175500,127730510,9200,9200,9200,9200,0
20240910,175400,127730510,9200,9200,9200,9200,0
20240910,175300,127730510,9200,9200,9200,9200,0
20240910,175200,127730510,9200,9200,9200,9200,0
20240910,175100,127730510,9200,9200,9200,9200,0
20240910,175000,127730510,9200,9200,9200,9200,0
20240910,174900,127730510,9200,9200,9200,9200,0
20240910,174800,127730510,9200,9200,9200,9200,0
20240910,174700,127730510,9200,9200,9200,9200,0
20240910,174600,127730510,9200,9200,9200,9200,0
20240910,174500,127730510,9200,9200,9200,9200,0
20240910,174400,127730510,9200,9200,9200,9200,0
20240910,174300,127730510,9200,9200,9200,9200,0
20240910,174200,127730510,9200,9200,9200,9200,0
20240910,174100,127730510,9200,9200,9200,9200,0
20240910,174000,127730510,9200,9200,9200,9200,0
20240910,173900,127730510,9200,9200,9200,9200,0
20240910,173800,127730510,9200,9200,9200,9200,0
20240910,173700,127730510,9200,9200,9200,9200,0
20240910,173600,127730510,9200,9200,9200,9200,0
20240910,173500,127730510,9200,9200,9200,9200,0
20240910,173400,127730510,9200,9200,9200,9200,0
20240910,173300,127730510,9200,9200,9200,9200,0
20240910,173200,127730510,9200,9200,9200,9200,0
20240910,173100,127730510,9200,9200,9200,9200,0
20240910,173000,127730510,9200,9200,9200,9200,0
20240910,172900,127730510,9200,9200,9200,9200,0
20240910,172800,127730510,9200,9200,9200,9200,333
20240910,172700,127730510,9200,9200,9200,9200,0
20240910,172600,127730510,9200,9200,9200,9200,0
20240910,172500,127730510,9200,9200,9200,9200,0
20240910,172400,127730510,9200,9200,9200,9200,0
20240910,172300,127730510,9200,9200,9200,9200,0
20240910,172200,127730510,9200,9200,9200,9200,0
20240910,172100,127730510,9200,9200,9200,9200,0
20240910,172000,127730510,9200,9200,9200,9200,0
20240910,171900,127730510,9200,9200,9200,9200,0
20240910,171800,127730510,9200,9200,9200,9200,0
20240910,171700,127730510,9200,9200,9200,9200,0
20240910,171600,127730510,9200,9200,9200,9200,0
20240910,171500,127730510,9200,9200,9200,9200,0
20240910,171400,127730510,9200,9200,9200,9200,0
20240910,171300,127730510,9200,9200,9200,9200,0
20240910,171200,127730510,9200,9200,9200,9200,0
20240910,171100,127730510,9200,9200,9200,9200,0
20240910,171000,127730510,9200,9200,9200,9200,0
20240910,170900,127730510,9200,9200,9200,9200,0
20240910,170800,127730510,9200,9200,9200,9200,0
20240910,170700,127730510,9200,9200,9200,9200,0
20240910,170600,127730510,9200,9200,9200,9200,0
20240910,170500,127730510,9200,9200,9200,9200,0
20240910,170400,127730510,9200,9200,9200,9200,0
20240910,170300,127730510,9200,9200,9200,9200,0
20240910,170200,127730510,9200,9200,9200,9200,0
20240910,170100,127730510,9200,9200,9200,9200,0
20240910,170000,127730510,9200,9200,9200,9200,0
20240910,165900,127730510,9200,9200,9200,9200,0
20240910,165800,127730510,9200,9200,9200,9200,333
20240910,165700,127730510,9200,9200,9200,9200,0
20240910,165600,127730510,9200,9200,9200,9200,0
20240910,165500,127730510,9200,9200,9200,9200,0
20240910,165400,127730510,9200,9200,9200,9200,0
20240910,165300,127730510,9200,9200,9200,9200,0
20240910,165200,127730510,9200,9200,9200,9200,0
20240910,165100,127730510,9200,9200,9200,9200,0
20240910,165000,127730510,9200,9200,9200,9200,0
20240910,164900,127730510,9200,9200,9200,9200,0
20240910,164800,127730510,9200,9200,9200,9200,0
20240910,164700,127730510,9200,9200,9200,9200,0
20240910,164600,127730510,9200,9200,9200,9200,0
20240910,164500,127730510,9200,9200,9200,9200,0
20240910,164400,127730510,9200,9200,9200,9200,0
20240910,164300,127730510,9200,9200,9200,9200,0
20240910,164200,127730510,9200,9200,9200,9200,0
20240910,164100,127730510,9200,9200,9200,9200,0
20240910,164000,127730510,9200,9200,9200,9200,0
20240910,163900,127730510,9200,9200,9200,9200,0
20240910,163800,127730510,9200,9200,9200,9200,0
20240910,163700,127730510,9200,9200,9200,9200,0
20240910,163600,127730510,9200,9200,9200,9200,0
20240910,163500,127730510,9200,9200,9200,9200,0
20240910,163400,127730510,9200,9200,9200,9200,0
20240910,163300,127730510,9200,9200,9200,9200,0
20240910,163200,127730510,9200,9200,9200,9200,0
20240910,163100,127730510,9200,9200,9200,9200,0
20240910,163000,127730510,9200,9200,9200,9200,0
20240910,162900,127730510,9200,9200,9200,9200,0
20240910,162800,127730510,9200,9200,9200,9200,333
20240910,162700,127730510,9200,9200,9200,9200,0
20240910,162600,127730510,9200,9200,9200,9200,0
20240910,162500,127730510,9200,9200,9200,9200,0
20240910,162400,127730510,9200,9200,9200,9200,0
20240910,162300,127730510,9200,9200,9200,9200,0
20240910,162200,127730510,9200,9200,9200,9200,0
20240910,162100,127730510,9200,9200,9200,9200,0
20240910,162000,127730510,9200,9200,9200,9200,0
20240910,161900,127730510,9200,9200,9200,9200,0
20240910,161800,127730510,9200,9200,9200,9200,0
20240910,161700,127730510,9200,9200,9200,9200,0
20240910,161600,127730510,9200,9200,9200,9200,0
20240910,161500,127730510,9200,9200,9200,9200,0
20240910,161400,127730510,9200,9200,9200,9200,0
20240910,161300,127730510,9200,9200,9200,9200,0
20240910,161200,127730510,9200,9200,9200,9200,0
20240910,161100,127730510,9200,9200,9200,9200,0
20240910,161000,127730510,9200,9200,9200,9200,0
20240910,160900,127730510,9200,9200,9200,9200,0
20240910,160800,127730510,9200,9200,9200,9200,0
20240910,160700,127730510,9200,9200,9200,9200,0
20240910,160600,127730510,9200,9200,9200,9200,0
20240910,160500,127730510,9200,9200,9200,9200,0
20240910,160400,127730510,9200,9200,9200,9200,0
20240910,160300,127730510,9200,9200,9200,9200,0
20240910,160200,127730510,9200,9200,9200,9200,0
20240910,160100,127730510,9200,9200,9200,9200,0
20240910,160000,127730510,9200,9200,9200,9200,0
20240910,155900,127730510,9200,9200,9200,9200,0
20240910,155800,127730510,9200,9200,9200,9200,333
20240910,155700,127730510,9200,9200,9200,9200,0
20240910,155600,127730510,9200,9200,9200,9200,0
20240910,155500,127730510,9200,9200,9200,9200,0
20240910,155400,127730510,9200,9200,9200,9200,0
20240910,155300,127730510,9200,9200,9200,9200,0
20240910,155200,127730510,9200,9200,9200,9200,0
20240910,155100,127730510,9200,9200,9200,9200,0
20240910,155000,127730510,9200,9200,9200,9200,0
20240910,154900,127730510,9200,9200,9200,9200,0
20240910,154800,127730510,9200,9200,9200,9200,0
20240910,154700,127730510,9200,9200,9200,9200,0
20240910,154600,127730510,9200,9200,9200,9200,0
20240910,154500,127730510,9200,9200,9200,9200,0
20240910,154400,127730510,9200,9200,9200,9200,0
20240910,154300,127730510,9200,9200,9200,9200,0
20240910,154200,127730510,9200,9200,9200,9200,0
20240910,154100,127730510,9200,9200,9200,9200,0
20240910,154000,127730510,9200,9200,9200,9200,0
20240910,153900,127730510,9200,9200,9200,9200,0
20240910,153800,127730510,9200,9200,9200,9200,0
20240910,153700,127730510,9200,9200,9200,9200,0
20240910,153600,127730510,9200,9200,9200,9200,0
20240910,153500,127730510,9200,9200,9200,9200,0
20240910,153400,127730510,9200,9200,9200,9200,0
20240910,153300,127730510,9200,9200,9200,9200,0
20240910,153200,127730510,9200,9200,9200,9200,0
20240910,153100,127730510,9200,9200,9200,9200,0
20240910,153000,127730510,9200,9200,9200,9200,333
20240910,152900,124666910,9200,9200,9200,9200,0
20240910,152800,124666910,9200,9200,9200,9200,0
20240910,152700,124666910,9200,9200,9200,9200,0
20240910,152600,124666910,9200,9200,9200,9200,0
20240910,152500,124666910,9200,9200,9200,9200,0
20240910,152400,124666910,9200,9200,9200,9200,0
20240910,152300,124666910,9200,9200,9200,9200,0
20240910,152200,124666910,9200,9200,9200,9200,0
20240910,152100,124666910,9200,9200,9200,9200,0
20240910,152000,124666910,9200,9200,9200,9200,0
20240910,151900,124666910,9200,9200,9200,9200,20
20240910,151800,124482910,9200,9170,9200,9170,12
20240910,151700,124372810,9180,9180,9180,9180,10
20240910,151600,124281010,9170,9200,9200,9170,21
20240910,151500,124088310,9160,9160,9160,9160,0
20240910,151400,124088310,9160,9160,9160,9160,35
20240910,151300,123767710,9150,9150,9150,9150,10
20240910,151200,123676210,9150,9150,9150,9150,500
20240910,151100,119101210,9200,9200,9200,9200,0
20240910,151000,119101210,9200,9170,9200,9160,264
20240910,150900,116681460,9180,9180,9180,9180,0
20240910,150800,116681460,9180,9180,9180,9180,0
20240910,150700,116681460,9180,9180,9180,9180,0
20240910,150600,116681460,9180,9210,9210,9180,17
20240910,150500,116525250,9190,9190,9190,9190,1
20240910,150400,116516060,9230,9230,9230,9230,5
20240910,150300,116469910,9210,9210,9210,9210,150
20240910,150200,115088410,9180,9190,9190,9180,26
20240910,150100,114849480,9190,9200,9200,9190,16
20240910,150000,114702340,9200,9200,9200,9200,0
20240910,145900,114702340,9200,9200,9200,9200,0
20240910,145800,114702340,9200,9200,9200,9200,0
20240910,145700,114702340,9200,9200,9200,9200,60
20240910,145600,114150340,9210,9210,9210,9210,0
20240910,145500,114150340,9210,9210,9210,9210,0
20240910,145400,114150340,9210,9210,9210,9210,0
20240910,145300,114150340,9210,9210,9210,9210,0
20240910,145200,114150340,9210,9210,9210,9210,25
20240910,145100,113920090,9280,9280,9280,9280,0
20240910,145000,113920090,9280,9280,9280,9280,0
20240910,144900,113920090,9280,9280,9280,9280,1
20240910,144800,113910810,9220,9220,9220,9220,10
20240910,144700,113818610,9220,9220,9220,9220,0
20240910,144600,113818610,9220,9220,9220,9220,0
20240910,144500,113818610,9220,9220,9220,9220,42
20240910,144400,113431370,9190,9190,9190,9190,0
20240910,144300,113431370,9190,9190,9190,9190,54
20240910,144200,112935110,9170,9190,9190,9170,292
20240910,144100,110252030,9180,9240,9240,9180,2856
20240910,144000,83953580,9240,9240,9240,9240,0
20240910,143900,83953580,9240,9240,9240,9240,1
20240910,143800,83944340,9250,9250,9250,9250,0
20240910,143700,83944340,9250,9250,9250,9250,4
20240910,143600,83907340,9240,9240,9240,9240,0
20240910,143500,83907340,9240,9260,9260,9240,300
20240910,143400,81133200,9270,9270,9270,9270,0
20240910,143300,81133200,9270,9270,9270,9270,0
20240910,143200,81133200,9270,9270,9270,9270,0
20240910,143100,81133200,9270,9270,9270,9270,0
20240910,143000,81133200,9270,9290,9290,9270,2
20240910,142900,81114640,9290,9290,9290,9290,0
20240910,142800,81114640,9290,9290,9290,9290,50
20240910,142700,80650140,9280,9280,9280,9280,0
20240910,142600,80650140,9280,9280,9280,9280,0
20240910,142500,80650140,9280,9280,9280,9280,0
20240910,142400,80650140,9280,9280,9280,9280,40
20240910,142300,80278940,9280,9280,9280,9280,0
20240910,142200,80278940,9280,9280,9280,9280,0
20240910,142100,80278940,9280,9280,9280,9280,0
20240910,142000,80278940,9280,9280,9280,9280,15
20240910,141900,80139740,9300,9300,9300,9300,0
20240910,141800,80139740,9300,9300,9300,9300,0
20240910,141700,80139740,9300,9300,9300,9300,2
20240910,141600,80121140,9300,9300,9300,9300,0
20240910,141500,80121140,9300,9300,9300,9300,0
20240910,141400,80121140,9300,9300,9300,9300,0
20240910,141300,80121140,9300,9300,9300,9300,1
20240910,141200,80111840,9280,9280,9280,9280,0
20240910,141100,80111840,9280,9280,9280,9280,0
20240910,141000,80111840,9280,9280,9280,9280,0
20240910,140900,80111840,9280,9280,9280,9280,0
20240910,140800,80111840,9280,9280,9280,9280,15
20240910,140700,79972640,9260,9260,9260,9260,0
20240910,140600,79972640,9260,9260,9260,9260,0
20240910,140500,79972640,9260,9260,9260,9260,0
20240910,140400,79972640,9260,9260,9260,9260,0
20240910,140300,79972640,9260,9260,9260,9260,0
20240910,140200,79972640,9260,9260,9260,9260,0
20240910,140100,79972640,9260,9260,9260,9260,0
20240910,140000,79972640,9260,9260,9260,9260,0
20240910,135900,79972640,9260,9260,9260,9260,0
20240910,135800,79972640,9260,9260,9260,9260,0
20240910,135700,79972640,9260,9260,9260,9260,0
20240910,135600,79972640,9260,9260,9260,9260,0
20240910,135500,79972640,9260,9260,9260,9260,118
20240910,135400,78879960,9260,9260,9260,9260,0
20240910,135300,78879960,9260,9260,9260,9260,0
20240910,135200,78879960,9260,9260,9260,9260,0
20240910,135100,78879960,9260,9260,9260,9260,0
20240910,135000,78879960,9260,9260,9260,9260,0
20240910,134900,78879960,9260,9260,9260,9260,0
20240910,134800,78879960,9260,9260,9260,9260,10
20240910,134700,78787360,9240,9240,9240,9240,0
20240910,134600,78787360,9240,9240,9240,9240,0
20240910,134500,78787360,9240,9240,9240,9240,0
20240910,134400,78787360,9240,9240,9240,9240,0
20240910,134300,78787360,9240,9240,9240,9240,0
20240910,134200,78787360,9240,9240,9240,9240,0
20240910,134100,78787360,9240,9240,9240,9240,0
20240910,134000,78787360,9240,9240,9240,9240,11
20240910,133900,78685720,9240,9240,9240,9240,0
20240910,133800,78685720,9240,9250,9250,9240,240
20240910,133700,76466070,9250,9250,9250,9250,0
20240910,133600,76466070,9250,9250,9250,9250,0
20240910,133500,76466070,9250,9250,9250,9250,0
20240910,133400,76466070,9250,9250,9250,9250,0
20240910,133300,76466070,9250,9250,9250,9250,0
20240910,133200,76466070,9250,9250,9250,9250,0
20240910,133100,76466070,9250,9250,9250,9250,0
20240910,133000,76466070,9250,9250,9250,9250,0
20240910,132900,76466070,9250,9250,9250,9250,0
20240910,132800,76466070,9250,9250,9250,9250,0
20240910,132700,76466070,9250,9250,9250,9250,0
20240910,132600,76466070,9250,9250,9250,9250,0
20240910,132500,76466070,9250,9250,9250,9250,0
20240910,132400,76466070,9250,9250,9250,9250,0
20240910,132300,76466070,9250,9250,9250,9250,0
20240910,132200,76466070,9250,9250,9250,9250,0
20240910,132100,76466070,9250,9250,9250,9250,130
20240910,132000,75263570,9250,9300,9300,9250,1476
20240910,131900,61597680,9280,9280,9280,9280,0
20240910,131800,61597680,9280,9280,9280,9280,0
20240910,131700,61597680,9280,9280,9280,9280,0
20240910,131600,61597680,9280,9280,9280,9280,0
20240910,131500,61597680,9280,9280,9280,9280,0
20240910,131400,61597680,9280,9280,9280,9280,0
20240910,131300,61597680,9280,9280,9280,9280,0
20240910,131200,61597680,9280,9280,9280,9280,0
20240910,131100,61597680,9280,9280,9280,9280,0
20240910,131000,61597680,9280,9280,9280,9280,0
20240910,130900,61597680,9280,9280,9280,9280,0
20240910,130800,61597680,9280,9280,9280,9280,0
20240910,130700,61597680,9280,9280,9280,9280,0
20240910,130600,61597680,9280,9280,9280,9280,0
20240910,130500,61597680,9280,9280,9280,9280,0
20240910,130400,61597680,9280,9280,9280,9280,1
20240910,130300,61588400,9280,9280,9280,9280,0
20240910,130200,61588400,9280,9280,9280,9280,0
20240910,130100,61588400,9280,9280,9280,9280,0
20240910,130000,61588400,9280,9280,9280,9280,0
20240910,125900,61588400,9280,9270,9280,9270,346
20240910,125800,58379210,9270,9270,9270,9270,0
20240910,125700,58379210,9270,9310,9310,9270,1341
20240910,125600,45929510,9310,9310,9310,9310,0
20240910,125500,45929510,9310,9310,9310,9310,0
20240910,125400,45929510,9310,9310,9310,9310,0
20240910,125300,45929510,9310,9310,9310,9310,0
20240910,125200,45929510,9310,9310,9310,9310,0
20240910,125100,45929510,9310,9310,9310,9310,0
20240910,125000,45929510,9310,9310,9310,9310,0
20240910,124900,45929510,9310,9310,9310,9310,14
20240910,124800,45799170,9300,9300,9300,9300,0
20240910,124700,45799170,9300,9300,9300,9300,0
20240910,124600,45799170,9300,9300,9300,9300,0
20240910,124500,45799170,9300,9300,9300,9300,0
20240910,124400,45799170,9300,9300,9300,9300,0
20240910,124300,45799170,9300,9300,9300,9300,0
20240910,124200,45799170,9300,9300,9300,9300,0
20240910,124100,45799170,9300,9300,9300,9300,144
20240910,124000,44459970,9310,9310,9310,9310,0
20240910,123900,44459970,9310,9310,9310,9310,0
20240910,123800,44459970,9310,9310,9310,9310,236
20240910,123700,42262810,9290,9290,9290,9290,0
20240910,123600,42262810,9290,9290,9290,9290,0
20240910,123500,42262810,9290,9290,9290,9290,0
20240910,123400,42262810,9290,9290,9290,9290,0
20240910,123300,42262810,9290,9290,9290,9290,0
20240910,123200,42262810,9290,9290,9290,9290,0
20240910,123100,42262810,9290,9290,9290,9290,0
20240910,123000,42262810,9290,9290,9290,9290,0
20240910,122900,42262810,9290,9310,9310,9290,839
20240910,122800,34460420,9320,9320,9320,9320,0
20240910,122700,34460420,9320,9320,9320,9320,0
20240910,122600,34460420,9320,9320,9320,9320,0
20240910,122500,34460420,9320,9320,9320,9320,0
20240910,122400,34460420,9320,9320,9320,9320,0
20240910,122300,34460420,9320,9320,9320,9320,0
20240910,122200,34460420,9320,9320,9320,9320,0
20240910,122100,34460420,9320,9320,9320,9320,0
20240910,122000,34460420,9320,9320,9320,9320,16
20240910,121900,34311300,9350,9350,9350,9350,0
20240910,121800,34311300,9350,9350,9350,9350,0
20240910,121700,34311300,9350,9350,9350,9350,0
20240910,121600,34311300,9350,9350,9350,9350,0
20240910,121500,34311300,9350,9350,9350,9350,0
20240910,121400,34311300,9350,9350,9350,9350,0
20240910,121300,34311300,9350,9350,9350,9350,0
20240910,121200,34311300,9350,9350,9350,9350,0
20240910,121100,34311300,9350,9350,9350,9350,0
20240910,121000,34311300,9350,9350,9350,9350,0
20240910,120900,34311300,9350,9350,9350,9350,10
20240910,120800,34217800,9300,9300,9300,9300,0
20240910,120700,34217800,9300,9300,9300,9300,0
20240910,120600,34217800,9300,9310,9310,9300,86
20240910,120500,33417210,9350,9350,9350,9350,0
20240910,120400,33417210,9350,9350,9350,9350,0
20240910,120300,33417210,9350,9350,9350,9350,0
20240910,120200,33417210,9350,9350,9350,9350,0
20240910,120100,33417210,9350,9350,9350,9350,0
20240910,120000,33417210,9350,9350,9350,9350,0
20240910,115900,33417210,9350,9350,9350,9350,0
20240910,115800,33417210,9350,9350,9350,9350,0
20240910,115700,33417210,9350,9350,9350,9350,0
20240910,115600,33417210,9350,9350,9350,9350,0
20240910,115500,33417210,9350,9350,9350,9350,0
20240910,115400,33417210,9350,9350,9350,9350,0
20240910,115300,33417210,9350,9350,9350,9350,0
20240910,115200,33417210,9350,9350,9350,9350,0
20240910,115100,33417210,9350,9350,9350,9350,1
20240910,115000,33407860,9350,9350,9350,9350,1
20240910,114900,33398510,9350,9350,9350,9350,0
20240910,114800,33398510,9350,9350,9350,9350,0
20240910,114700,33398510,9350,9350,9350,9350,0
20240910,114600,33398510,9350,9350,9350,9350,0
20240910,114500,33398510,9350,9350,9350,9350,0
20240910,114400,33398510,9350,9350,9350,9350,1
20240910,114300,33389160,9320,9320,9320,9320,0
20240910,114200,33389160,9320,9320,9320,9320,0
20240910,114100,33389160,9320,9320,9320,9320,0
20240910,114000,33389160,9320,9320,9320,9320,0
20240910,113900,33389160,9320,9320,9320,9320,0
20240910,113800,33389160,9320,9320,9320,9320,0
20240910,113700,33389160,9320,9320,9320,9320,0
20240910,113600,33389160,9320,9320,9320,9320,0
20240910,113500,33389160,9320,9320,9320,9320,0
20240910,113400,33389160,9320,9320,9320,9320,0
20240910,113300,33389160,9320,9320,9320,9320,0
20240910,113200,33389160,9320,9320,9320,9320,0
20240910,113100,33389160,9320,9320,9320,9320,0
20240910,113000,33389160,9320,9320,9320,9320,0
20240910,112900,33389160,9320,9320,9320,9320,0
20240910,112800,33389160,9320,9320,9320,9320,0
20240910,112700,33389160,9320,9320,9320,9320,0
20240910,112600,33389160,9320,9320,9320,9320,0
20240910,112500,33389160,9320,9320,9320,9320,0
20240910,112400,33389160,9320,9320,9320,9320,0
20240910,112300,33389160,9320,9320,9320,9320,0
20240910,112200,33389160,9320,9320,9320,9320,0
20240910,112100,33389160,9320,9320,9320,9320,0
20240910,112000,33389160,9320,9320,9320,9320,0
20240910,111900,33389160,9320,9320,9320,9320,0
20240910,111800,33389160,9320,9320,9320,9320,0
20240910,111700,33389160,9320,9320,9320,9320,0
20240910,111600,33389160,9320,9320,9320,9320,0
20240910,111500,33389160,9320,9320,9320,9320,0
20240910,111400,33389160,9320,9320,9320,9320,0
20240910,111300,33389160,9320,9320,9320,9320,0
20240910,111200,33389160,9320,9320,9320,9320,0
20240910,111100,33389160,9320,9320,9320,9320,0
20240910,111000,33389160,9320,9320,9320,9320,0
20240910,110900,33389160,9320,9320,9320,9320,535
20240910,110800,28402960,9330,9330,9330,9330,0
20240910,110700,28402960,9330,9330,9330,9330,0
20240910,110600,28402960,9330,9330,9330,9330,1
20240910,110500,28393630,9320,9320,9320,9320,0
20240910,110400,28393630,9320,9330,9330,9320,76
20240910,110300,27685250,9330,9330,9330,9330,0
20240910,110200,27685250,9330,9330,9330,9330,0
20240910,110100,27685250,9330,9330,9330,9330,0
20240910,110000,27685250,9330,9330,9330,9330,0
20240910,105900,27685250,9330,9330,9330,9330,0
20240910,105800,27685250,9330,9330,9330,9330,0
20240910,105700,27685250,9330,9330,9330,9330,0
20240910,105600,27685250,9330,9330,9330,9330,0
20240910,105500,27685250,9330,9330,9330,9330,0
20240910,105400,27685250,9330,9330,9330,9330,0
20240910,105300,27685250,9330,9330,9330,9330,0
20240910,105200,27685250,9330,9330,9330,9330,0
20240910,105100,27685250,9330,9330,9330,9330,0
20240910,105000,27685250,9330,9330,9330,9330,0
20240910,104900,27685250,9330,9330,9330,9330,0
20240910,104800,27685250,9330,9330,9330,9330,0
20240910,104700,27685250,9330,9330,9330,9330,0
20240910,104600,27685250,9330,9330,9330,9330,0
20240910,104500,27685250,9330,9330,9330,9330,0
20240910,104400,27685250,9330,9330,9330,9330,0
20240910,104300,27685250,9330,9330,9330,9330,0
20240910,104200,27685250,9330,9330,9330,9330,0
20240910,104100,27685250,9330,9350,9350,9330,20
20240910,104000,27498450,9410,9410,9410,9410,0
20240910,103900,27498450,9410,9410,9410,9410,0
20240910,103800,27498450,9410,9410,9410,9410,0
20240910,103700,27498450,9410,9410,9410,9410,0
20240910,103600,27498450,9410,9410,9410,9410,0
20240910,103500,27498450,9410,9410,9410,9410,2
20240910,103400,27479630,9450,9450,9450,9450,0
20240910,103300,27479630,9450,9450,9450,9450,0
20240910,103200,27479630,9450,9450,9450,9450,0
20240910,103100,27479630,9450,9450,9450,9450,0
20240910,103000,27479630,9450,9450,9450,9450,0
20240910,102900,27479630,9450,9450,9450,9450,0
20240910,102800,27479630,9450,9450,9450,9450,0
20240910,102700,27479630,9450,9350,9450,9350,907
20240910,102600,18999080,9350,9350,9350,9350,525
20240910,102500,14090330,9320,9320,9320,9320,0
20240910,102400,14090330,9320,9320,9320,9320,0
20240910,102300,14090330,9320,9320,9320,9320,0
20240910,102200,14090330,9320,9320,9320,9320,2
20240910,102100,14071690,9350,9350,9350,9350,0
20240910,102000,14071690,9350,9350,9350,9350,0
20240910,101900,14071690,9350,9350,9350,9350,0
20240910,101800,14071690,9350,9350,9350,9350,0
20240910,101700,14071690,9350,9350,9350,9350,0
20240910,101600,14071690,9350,9350,9350,9350,0
20240910,101500,14071690,9350,9350,9350,9350,0
20240910,101400,14071690,9350,9350,9350,9350,4
20240910,101300,14034290,9350,9350,9350,9350,0
20240910,101200,14034290,9350,9350,9350,9350,0
20240910,101100,14034290,9350,9350,9350,9350,1
20240910,101000,14024940,9300,9300,9300,9300,0
20240910,100900,14024940,9300,9300,9300,9300,0
20240910,100800,14024940,9300,9300,9300,9300,0
20240910,100700,14024940,9300,9300,9300,9300,0
20240910,100600,14024940,9300,9300,9300,9300,0
20240910,100500,14024940,9300,9300,9300,9300,0
20240910,100400,14024940,9300,9300,9300,9300,0
20240910,100300,14024940,9300,9300,9300,9300,0
20240910,100200,14024940,9300,9300,9300,9300,0
20240910,100100,14024940,9300,9300,9300,9300,0
20240910,100000,14024940,9300,9300,9300,9300,0
20240910,095900,14024940,9300,9300,9300,9300,0
20240910,095800,14024940,9300,9300,9300,9300,0
20240910,095700,14024940,9300,9300,9300,9300,0
20240910,095600,14024940,9300,9300,9300,9300,0
20240910,095500,14024940,9300,9300,9300,9300,0
20240910,095400,14024940,9300,9300,9300,9300,1
20240910,095300,14015640,9350,9350,9350,9350,0
20240910,095200,14015640,9350,9350,9350,9350,0
20240910,095100,14015640,9350,9350,9350,9350,0
20240910,095000,14015640,9350,9350,9350,9350,0
20240910,094900,14015640,9350,9350,9350,9350,0
20240910,094800,14015640,9350,9350,9350,9350,0
20240910,094700,14015640,9350,9350,9350,9350,10
20240910,094600,13922140,9350,9350,9350,9350,0
20240910,094500,13922140,9350,9350,9350,9350,0
20240910,094400,13922140,9350,9350,9350,9350,0
20240910,094300,13922140,9350,9350,9350,9350,0
20240910,094200,13922140,9350,9350,9350,9350,0
20240910,094100,13922140,9350,9350,9350,9350,1
20240910,094000,13912790,9350,9350,9350,9350,20
20240910,093900,13725790,9350,9350,9350,9350,0
20240910,093800,13725790,9350,9350,9350,9350,0
20240910,093700,13725790,9350,9350,9350,9350,0
20240910,093600,13725790,9350,9350,9350,9350,0
20240910,093500,13725790,9350,9350,9350,9350,0
20240910,093400,13725790,9350,9350,9350,9350,0
20240910,093300,13725790,9350,9350,9350,9350,0
20240910,093200,13725790,9350,9350,9350,9350,1
20240910,093100,13716440,9350,9350,9350,9350,0
20240910,093000,13716440,9350,9350,9350,9350,1
20240910,092900,13707090,9290,9290,9290,9290,0
20240910,092800,13707090,9290,9290,9290,9290,0
20240910,092700,13707090,9290,9300,9300,9290,191
20240910,092600,11932550,9340,9340,9340,9340,0
20240910,092500,11932550,9340,9340,9340,9340,0
20240910,092400,11932550,9340,9340,9340,9340,1
20240910,092300,11923210,9340,9340,9340,9340,0
20240910,092200,11923210,9340,9340,9340,9340,0
20240910,092100,11923210,9340,9340,9340,9340,0
20240910,092000,11923210,9340,9340,9340,9340,0
20240910,091900,11923210,9340,9340,9340,9340,55
20240910,091800,11409510,9340,9360,9360,9340,533
20240910,091700,6422000,9480,9480,9480,9480,0
20240910,091600,6422000,9480,9480,9480,9480,2
20240910,091500,6403040,9500,9480,9500,9480,40
20240910,091400,6023130,9500,9500,9500,9500,0
20240910,091300,6023130,9500,9500,9500,9500,40
20240910,091200,5643130,9360,9360,9500,9360,52
20240910,091100,5151310,9350,9350,9350,9350,0
20240910,091000,5151310,9350,9380,9500,9310,219
20240910,090900,3086830,9280,9280,9280,9280,0
20240910,090800,3086830,9280,9280,9280,9280,0
20240910,090700,3086830,9280,9290,9290,9280,120
20240910,090600,1973130,9310,9310,9310,9310,0
20240910,090500,1973130,9310,9310,9310,9310,0
20240910,090400,1973130,9310,9310,9310,9310,0
20240910,090300,1973130,9310,9310,9310,9310,0
20240910,090200,1973130,9310,9310,9310,9310,0
20240910,090100,1973130,9310,9310,9310,9310,0
20240910,090000,1973130,9310,9260,9310,9260,213