stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,192800,86632770,9630,9630,9630,9630,367
20240913,192700,86632770,9630,9630,9630,9630,0
20240913,192600,86632770,9630,9630,9630,9630,0
20240913,192500,86632770,9630,9630,9630,9630,0
20240913,192400,86632770,9630,9630,9630,9630,0
20240913,192300,86632770,9630,9630,9630,9630,0
20240913,192200,86632770,9630,9630,9630,9630,0
20240913,192100,86632770,9630,9630,9630,9630,0
20240913,192000,86632770,9630,9630,9630,9630,0
20240913,191900,86632770,9630,9630,9630,9630,0
20240913,191800,86632770,9630,9630,9630,9630,0
20240913,191700,86632770,9630,9630,9630,9630,0
20240913,191600,86632770,9630,9630,9630,9630,0
20240913,191500,86632770,9630,9630,9630,9630,0
20240913,191400,86632770,9630,9630,9630,9630,0
20240913,191300,86632770,9630,9630,9630,9630,0
20240913,191200,86632770,9630,9630,9630,9630,0
20240913,191100,86632770,9630,9630,9630,9630,0
20240913,191000,86632770,9630,9630,9630,9630,0
20240913,190900,86632770,9630,9630,9630,9630,0
20240913,190800,86632770,9630,9630,9630,9630,0
20240913,190700,86632770,9630,9630,9630,9630,0
20240913,190600,86632770,9630,9630,9630,9630,0
20240913,190500,86632770,9630,9630,9630,9630,0
20240913,190400,86632770,9630,9630,9630,9630,0
20240913,190300,86632770,9630,9630,9630,9630,0
20240913,190200,86632770,9630,9630,9630,9630,0
20240913,190100,86632770,9630,9630,9630,9630,0
20240913,190000,86632770,9630,9630,9630,9630,0
20240913,185900,86632770,9630,9630,9630,9630,0
20240913,185800,86632770,9630,9630,9630,9630,367
20240913,185700,86632770,9630,9630,9630,9630,0
20240913,185600,86632770,9630,9630,9630,9630,0
20240913,185500,86632770,9630,9630,9630,9630,0
20240913,185400,86632770,9630,9630,9630,9630,0
20240913,185300,86632770,9630,9630,9630,9630,0
20240913,185200,86632770,9630,9630,9630,9630,0
20240913,185100,86632770,9630,9630,9630,9630,0
20240913,185000,86632770,9630,9630,9630,9630,0
20240913,184900,86632770,9630,9630,9630,9630,0
20240913,184800,86632770,9630,9630,9630,9630,0
20240913,184700,86632770,9630,9630,9630,9630,0
20240913,184600,86632770,9630,9630,9630,9630,0
20240913,184500,86632770,9630,9630,9630,9630,0
20240913,184400,86632770,9630,9630,9630,9630,0
20240913,184300,86632770,9630,9630,9630,9630,0
20240913,184200,86632770,9630,9630,9630,9630,0
20240913,184100,86632770,9630,9630,9630,9630,0
20240913,184000,86632770,9630,9630,9630,9630,0
20240913,183900,86632770,9630,9630,9630,9630,0
20240913,183800,86632770,9630,9630,9630,9630,0
20240913,183700,86632770,9630,9630,9630,9630,0
20240913,183600,86632770,9630,9630,9630,9630,0
20240913,183500,86632770,9630,9630,9630,9630,0
20240913,183400,86632770,9630,9630,9630,9630,0
20240913,183300,86632770,9630,9630,9630,9630,0
20240913,183200,86632770,9630,9630,9630,9630,0
20240913,183100,86632770,9630,9630,9630,9630,0
20240913,183000,86632770,9630,9630,9630,9630,0
20240913,182900,86632770,9630,9630,9630,9630,0
20240913,182800,86632770,9630,9630,9630,9630,367
20240913,182700,86632770,9630,9630,9630,9630,0
20240913,182600,86632770,9630,9630,9630,9630,0
20240913,182500,86632770,9630,9630,9630,9630,0
20240913,182400,86632770,9630,9630,9630,9630,0
20240913,182300,86632770,9630,9630,9630,9630,0
20240913,182200,86632770,9630,9630,9630,9630,0
20240913,182100,86632770,9630,9630,9630,9630,0
20240913,182000,86632770,9630,9630,9630,9630,0
20240913,181900,86632770,9630,9630,9630,9630,0
20240913,181800,86632770,9630,9630,9630,9630,0
20240913,181700,86632770,9630,9630,9630,9630,0
20240913,181600,86632770,9630,9630,9630,9630,0
20240913,181500,86632770,9630,9630,9630,9630,0
20240913,181400,86632770,9630,9630,9630,9630,0
20240913,181300,86632770,9630,9630,9630,9630,0
20240913,181200,86632770,9630,9630,9630,9630,0
20240913,181100,86632770,9630,9630,9630,9630,0
20240913,181000,86632770,9630,9630,9630,9630,0
20240913,180900,86632770,9630,9630,9630,9630,0
20240913,180800,86632770,9630,9630,9630,9630,0
20240913,180700,86632770,9630,9630,9630,9630,0
20240913,180600,86632770,9630,9630,9630,9630,0
20240913,180500,86632770,9630,9630,9630,9630,0
20240913,180400,86632770,9630,9630,9630,9630,0
20240913,180300,86632770,9630,9630,9630,9630,0
20240913,180200,86632770,9630,9630,9630,9630,0
20240913,180100,86632770,9630,9630,9630,9630,0
20240913,180000,86632770,9630,9630,9630,9630,0
20240913,175900,86632770,9630,9630,9630,9630,0
20240913,175800,86632770,9630,9630,9630,9630,367
20240913,175700,86632770,9630,9630,9630,9630,0
20240913,175600,86632770,9630,9630,9630,9630,0
20240913,175500,86632770,9630,9630,9630,9630,0
20240913,175400,86632770,9630,9630,9630,9630,0
20240913,175300,86632770,9630,9630,9630,9630,0
20240913,175200,86632770,9630,9630,9630,9630,0
20240913,175100,86632770,9630,9630,9630,9630,0
20240913,175000,86632770,9630,9630,9630,9630,0
20240913,174900,86632770,9630,9630,9630,9630,0
20240913,174800,86632770,9630,9630,9630,9630,0
20240913,174700,86632770,9630,9630,9630,9630,0
20240913,174600,86632770,9630,9630,9630,9630,0
20240913,174500,86632770,9630,9630,9630,9630,0
20240913,174400,86632770,9630,9630,9630,9630,0
20240913,174300,86632770,9630,9630,9630,9630,0
20240913,174200,86632770,9630,9630,9630,9630,0
20240913,174100,86632770,9630,9630,9630,9630,0
20240913,174000,86632770,9630,9630,9630,9630,0
20240913,173900,86632770,9630,9630,9630,9630,0
20240913,173800,86632770,9630,9630,9630,9630,0
20240913,173700,86632770,9630,9630,9630,9630,0
20240913,173600,86632770,9630,9630,9630,9630,0
20240913,173500,86632770,9630,9630,9630,9630,0
20240913,173400,86632770,9630,9630,9630,9630,0
20240913,173300,86632770,9630,9630,9630,9630,0
20240913,173200,86632770,9630,9630,9630,9630,0
20240913,173100,86632770,9630,9630,9630,9630,0
20240913,173000,86632770,9630,9630,9630,9630,0
20240913,172900,86632770,9630,9630,9630,9630,0
20240913,172800,86632770,9630,9630,9630,9630,367
20240913,172700,86632770,9630,9630,9630,9630,0
20240913,172600,86632770,9630,9630,9630,9630,0
20240913,172500,86632770,9630,9630,9630,9630,0
20240913,172400,86632770,9630,9630,9630,9630,0
20240913,172300,86632770,9630,9630,9630,9630,0
20240913,172200,86632770,9630,9630,9630,9630,0
20240913,172100,86632770,9630,9630,9630,9630,0
20240913,172000,86632770,9630,9630,9630,9630,0
20240913,171900,86632770,9630,9630,9630,9630,0
20240913,171800,86632770,9630,9630,9630,9630,0
20240913,171700,86632770,9630,9630,9630,9630,0
20240913,171600,86632770,9630,9630,9630,9630,0
20240913,171500,86632770,9630,9630,9630,9630,0
20240913,171400,86632770,9630,9630,9630,9630,0
20240913,171300,86632770,9630,9630,9630,9630,0
20240913,171200,86632770,9630,9630,9630,9630,0
20240913,171100,86632770,9630,9630,9630,9630,0
20240913,171000,86632770,9630,9630,9630,9630,0
20240913,170900,86632770,9630,9630,9630,9630,0
20240913,170800,86632770,9630,9630,9630,9630,0
20240913,170700,86632770,9630,9630,9630,9630,0
20240913,170600,86632770,9630,9630,9630,9630,0
20240913,170500,86632770,9630,9630,9630,9630,0
20240913,170400,86632770,9630,9630,9630,9630,0
20240913,170300,86632770,9630,9630,9630,9630,0
20240913,170200,86632770,9630,9630,9630,9630,0
20240913,170100,86632770,9630,9630,9630,9630,0
20240913,170000,86632770,9630,9630,9630,9630,0
20240913,165900,86632770,9630,9630,9630,9630,0
20240913,165800,86632770,9630,9630,9630,9630,367
20240913,165700,86632770,9630,9630,9630,9630,0
20240913,165600,86632770,9630,9630,9630,9630,0
20240913,165500,86632770,9630,9630,9630,9630,0
20240913,165400,86632770,9630,9630,9630,9630,0
20240913,165300,86632770,9630,9630,9630,9630,0
20240913,165200,86632770,9630,9630,9630,9630,0
20240913,165100,86632770,9630,9630,9630,9630,0
20240913,165000,86632770,9630,9630,9630,9630,0
20240913,164900,86632770,9630,9630,9630,9630,0
20240913,164800,86632770,9630,9630,9630,9630,0
20240913,164700,86632770,9630,9630,9630,9630,0
20240913,164600,86632770,9630,9630,9630,9630,0
20240913,164500,86632770,9630,9630,9630,9630,0
20240913,164400,86632770,9630,9630,9630,9630,0
20240913,164300,86632770,9630,9630,9630,9630,0
20240913,164200,86632770,9630,9630,9630,9630,0
20240913,164100,86632770,9630,9630,9630,9630,0
20240913,164000,86632770,9630,9630,9630,9630,0
20240913,163900,86632770,9630,9630,9630,9630,0
20240913,163800,86632770,9630,9630,9630,9630,0
20240913,163700,86632770,9630,9630,9630,9630,0
20240913,163600,86632770,9630,9630,9630,9630,0
20240913,163500,86632770,9630,9630,9630,9630,0
20240913,163400,86632770,9630,9630,9630,9630,0
20240913,163300,86632770,9630,9630,9630,9630,0
20240913,163200,86632770,9630,9630,9630,9630,0
20240913,163100,86632770,9630,9630,9630,9630,0
20240913,163000,86632770,9630,9630,9630,9630,0
20240913,162900,86632770,9630,9630,9630,9630,0
20240913,162800,86632770,9630,9630,9630,9630,367
20240913,162700,86632770,9630,9630,9630,9630,0
20240913,162600,86632770,9630,9630,9630,9630,0
20240913,162500,86632770,9630,9630,9630,9630,0
20240913,162400,86632770,9630,9630,9630,9630,0
20240913,162300,86632770,9630,9630,9630,9630,0
20240913,162200,86632770,9630,9630,9630,9630,0
20240913,162100,86632770,9630,9630,9630,9630,0
20240913,162000,86632770,9630,9630,9630,9630,0
20240913,161900,86632770,9630,9630,9630,9630,0
20240913,161800,86632770,9630,9630,9630,9630,0
20240913,161700,86632770,9630,9630,9630,9630,0
20240913,161600,86632770,9630,9630,9630,9630,0
20240913,161500,86632770,9630,9630,9630,9630,0
20240913,161400,86632770,9630,9630,9630,9630,0
20240913,161300,86632770,9630,9630,9630,9630,0
20240913,161200,86632770,9630,9630,9630,9630,0
20240913,161100,86632770,9630,9630,9630,9630,0
20240913,161000,86632770,9630,9630,9630,9630,0
20240913,160900,86632770,9630,9630,9630,9630,0
20240913,160800,86632770,9630,9630,9630,9630,0
20240913,160700,86632770,9630,9630,9630,9630,0
20240913,160600,86632770,9630,9630,9630,9630,0
20240913,160500,86632770,9630,9630,9630,9630,0
20240913,160400,86632770,9630,9630,9630,9630,0
20240913,160300,86632770,9630,9630,9630,9630,0
20240913,160200,86632770,9630,9630,9630,9630,0
20240913,160100,86632770,9630,9630,9630,9630,0
20240913,160000,86632770,9630,9630,9630,9630,0
20240913,155900,86632770,9630,9630,9630,9630,0
20240913,155800,86632770,9630,9630,9630,9630,367
20240913,155700,86632770,9630,9630,9630,9630,0
20240913,155600,86632770,9630,9630,9630,9630,0
20240913,155500,86632770,9630,9630,9630,9630,0
20240913,155400,86632770,9630,9630,9630,9630,0
20240913,155300,86632770,9630,9630,9630,9630,0
20240913,155200,86632770,9630,9630,9630,9630,0
20240913,155100,86632770,9630,9630,9630,9630,0
20240913,155000,86632770,9630,9630,9630,9630,0
20240913,154900,86632770,9630,9630,9630,9630,0
20240913,154800,86632770,9630,9630,9630,9630,0
20240913,154700,86632770,9630,9630,9630,9630,0
20240913,154600,86632770,9630,9630,9630,9630,0
20240913,154500,86632770,9630,9630,9630,9630,0
20240913,154400,86632770,9630,9630,9630,9630,0
20240913,154300,86632770,9630,9630,9630,9630,0
20240913,154200,86632770,9630,9630,9630,9630,0
20240913,154100,86632770,9630,9630,9630,9630,0
20240913,154000,86632770,9630,9630,9630,9630,0
20240913,153900,86632770,9630,9630,9630,9630,0
20240913,153800,86632770,9630,9630,9630,9630,0
20240913,153700,86632770,9630,9630,9630,9630,0
20240913,153600,86632770,9630,9630,9630,9630,0
20240913,153500,86632770,9630,9630,9630,9630,0
20240913,153400,86632770,9630,9630,9630,9630,0
20240913,153300,86632770,9630,9630,9630,9630,0
20240913,153200,86632770,9630,9630,9630,9630,0
20240913,153100,86632770,9630,9630,9630,9630,0
20240913,153000,86632770,9630,9630,9630,9630,367
20240913,152900,83098560,9600,9600,9600,9600,0
20240913,152800,83098560,9600,9600,9600,9600,0
20240913,152700,83098560,9600,9600,9600,9600,0
20240913,152600,83098560,9600,9600,9600,9600,0
20240913,152500,83098560,9600,9600,9600,9600,0
20240913,152400,83098560,9600,9600,9600,9600,0
20240913,152300,83098560,9600,9600,9600,9600,0
20240913,152200,83098560,9600,9600,9600,9600,0
20240913,152100,83098560,9600,9600,9600,9600,0
20240913,152000,83098560,9600,9600,9600,9600,0
20240913,151900,83098560,9600,9440,9600,9440,357
20240913,151800,79694660,9510,9510,9510,9510,0
20240913,151700,79694660,9510,9510,9510,9510,10
20240913,151600,79599560,9510,9510,9510,9510,0
20240913,151500,79599560,9510,9500,9510,9500,6
20240913,151400,79542550,9510,9500,9510,9500,11
20240913,151300,79438040,9500,9500,9500,9500,0
20240913,151200,79438040,9500,9500,9500,9500,0
20240913,151100,79438040,9500,9500,9500,9500,0
20240913,151000,79438040,9500,9500,9500,9500,0
20240913,150900,79438040,9500,9500,9500,9500,0
20240913,150800,79438040,9500,9500,9500,9500,0
20240913,150700,79438040,9500,9500,9500,9500,0
20240913,150600,79438040,9500,9500,9500,9500,0
20240913,150500,79438040,9500,9500,9500,9500,0
20240913,150400,79438040,9500,9500,9500,9500,0
20240913,150300,79438040,9500,9500,9500,9500,0
20240913,150200,79438040,9500,9500,9500,9500,0
20240913,150100,79438040,9500,9500,9500,9500,0
20240913,150000,79438040,9500,9500,9500,9500,0
20240913,145900,79438040,9500,9500,9500,9500,0
20240913,145800,79438040,9500,9500,9500,9500,0
20240913,145700,79438040,9500,9500,9500,9500,0
20240913,145600,79438040,9500,9500,9500,9500,1
20240913,145500,79428540,9420,9420,9420,9420,13
20240913,145400,79306080,9510,9510,9510,9510,0
20240913,145300,79306080,9510,9510,9510,9510,0
20240913,145200,79306080,9510,9510,9510,9510,0
20240913,145100,79306080,9510,9510,9510,9510,0
20240913,145000,79306080,9510,9410,9510,9410,37
20240913,144900,78957610,9460,9460,9460,9460,6
20240913,144800,78900850,9450,9440,9450,9440,260
20240913,144700,76443930,9400,9400,9400,9400,0
20240913,144600,76443930,9400,9400,9400,9400,0
20240913,144500,76443930,9400,9400,9400,9400,122
20240913,144400,75297130,9440,9440,9440,9440,0
20240913,144300,75297130,9440,9440,9440,9440,0
20240913,144200,75297130,9440,9440,9440,9440,0
20240913,144100,75297130,9440,9440,9440,9440,0
20240913,144000,75297130,9440,9420,9450,9400,1263
20240913,143900,63410140,9420,9420,9420,9420,0
20240913,143800,63410140,9420,9420,9420,9420,0
20240913,143700,63410140,9420,9420,9420,9420,100
20240913,143600,62468140,9460,9460,9460,9460,0
20240913,143500,62468140,9460,9460,9460,9460,0
20240913,143400,62468140,9460,9460,9460,9460,0
20240913,143300,62468140,9460,9460,9460,9460,1
20240913,143200,62458680,9420,9430,9430,9420,369
20240913,143100,58979060,9440,9440,9440,9440,0
20240913,143000,58979060,9440,9440,9440,9440,0
20240913,142900,58979060,9440,9440,9440,9440,0
20240913,142800,58979060,9440,9450,9450,9440,1195
20240913,142700,47693100,9460,9460,9460,9460,0
20240913,142600,47693100,9460,9460,9460,9460,13
20240913,142500,47570120,9470,9470,9470,9470,0
20240913,142400,47570120,9470,9470,9470,9470,15
20240913,142300,47428070,9530,9530,9530,9530,0
20240913,142200,47428070,9530,9530,9530,9530,17
20240913,142100,47266060,9540,9540,9540,9540,0
20240913,142000,47266060,9540,9540,9540,9540,0
20240913,141900,47266060,9540,9540,9540,9540,0
20240913,141800,47266060,9540,9540,9540,9540,0
20240913,141700,47266060,9540,9540,9540,9540,0
20240913,141600,47266060,9540,9540,9540,9540,0
20240913,141500,47266060,9540,9540,9540,9540,0
20240913,141400,47266060,9540,9540,9540,9540,0
20240913,141300,47266060,9540,9530,9540,9530,9
20240913,141200,47180280,9530,9500,9530,9500,17
20240913,141100,47018750,9500,9500,9500,9500,0
20240913,141000,47018750,9500,9500,9500,9500,0
20240913,140900,47018750,9500,9500,9500,9500,0
20240913,140800,47018750,9500,9500,9500,9500,0
20240913,140700,47018750,9500,9500,9500,9500,0
20240913,140600,47018750,9500,9500,9500,9500,0
20240913,140500,47018750,9500,9500,9500,9500,0
20240913,140400,47018750,9500,9470,9500,9470,50
20240913,140300,46545090,9460,9460,9460,9460,0
20240913,140200,46545090,9460,9460,9460,9460,0
20240913,140100,46545090,9460,9460,9460,9460,0
20240913,140000,46545090,9460,9460,9460,9460,0
20240913,135900,46545090,9460,9460,9460,9460,0
20240913,135800,46545090,9460,9460,9460,9460,0
20240913,135700,46545090,9460,9460,9460,9460,0
20240913,135600,46545090,9460,9460,9460,9460,0
20240913,135500,46545090,9460,9460,9460,9460,0
20240913,135400,46545090,9460,9460,9460,9460,0
20240913,135300,46545090,9460,9460,9460,9460,0
20240913,135200,46545090,9460,9460,9460,9460,0
20240913,135100,46545090,9460,9460,9460,9460,0
20240913,135000,46545090,9460,9460,9460,9460,55
20240913,134900,46024790,9460,9460,9460,9460,0
20240913,134800,46024790,9460,9460,9460,9460,0
20240913,134700,46024790,9460,9460,9460,9460,0
20240913,134600,46024790,9460,9460,9460,9460,0
20240913,134500,46024790,9460,9460,9460,9460,6
20240913,134400,45968030,9460,9460,9460,9460,0
20240913,134300,45968030,9460,9460,9460,9460,0
20240913,134200,45968030,9460,9460,9460,9460,0
20240913,134100,45968030,9460,9460,9460,9460,0
20240913,134000,45968030,9460,9460,9460,9460,0
20240913,133900,45968030,9460,9460,9460,9460,0
20240913,133800,45968030,9460,9460,9460,9460,0
20240913,133700,45968030,9460,9460,9460,9460,0
20240913,133600,45968030,9460,9460,9460,9460,10
20240913,133500,45873430,9450,9450,9450,9450,0
20240913,133400,45873430,9450,9450,9450,9450,0
20240913,133300,45873430,9450,9450,9450,9450,0
20240913,133200,45873430,9450,9450,9450,9450,0
20240913,133100,45873430,9450,9450,9450,9450,0
20240913,133000,45873430,9450,9450,9450,9450,0
20240913,132900,45873430,9450,9450,9450,9450,0
20240913,132800,45873430,9450,9450,9450,9450,0
20240913,132700,45873430,9450,9450,9450,9450,0
20240913,132600,45873430,9450,9450,9450,9450,0
20240913,132500,45873430,9450,9450,9450,9450,0
20240913,132400,45873430,9450,9450,9450,9450,0
20240913,132300,45873430,9450,9450,9450,9450,0
20240913,132200,45873430,9450,9450,9450,9450,0
20240913,132100,45873430,9450,9450,9450,9450,0
20240913,132000,45873430,9450,9450,9450,9450,0
20240913,131900,45873430,9450,9450,9450,9450,0
20240913,131800,45873430,9450,9450,9450,9450,0
20240913,131700,45873430,9450,9450,9450,9450,0
20240913,131600,45873430,9450,9450,9450,9450,0
20240913,131500,45873430,9450,9450,9450,9450,0
20240913,131400,45873430,9450,9450,9450,9450,0
20240913,131300,45873430,9450,9450,9450,9450,0
20240913,131200,45873430,9450,9450,9450,9450,0
20240913,131100,45873430,9450,9450,9450,9450,0
20240913,131000,45873430,9450,9450,9450,9450,0
20240913,130900,45873430,9450,9450,9450,9450,0
20240913,130800,45873430,9450,9450,9450,9450,10
20240913,130700,45778930,9450,9450,9450,9450,0
20240913,130600,45778930,9450,9450,9450,9450,0
20240913,130500,45778930,9450,9480,9480,9450,400
20240913,130400,41994520,9520,9520,9520,9520,0
20240913,130300,41994520,9520,9520,9520,9520,0
20240913,130200,41994520,9520,9520,9520,9520,0
20240913,130100,41994520,9520,9520,9520,9520,0
20240913,130000,41994520,9520,9520,9520,9520,0
20240913,125900,41994520,9520,9520,9520,9520,1
20240913,125800,41985000,9480,9480,9480,9480,0
20240913,125700,41985000,9480,9480,9480,9480,0
20240913,125600,41985000,9480,9480,9480,9480,0
20240913,125500,41985000,9480,9480,9480,9480,0
20240913,125400,41985000,9480,9480,9480,9480,0
20240913,125300,41985000,9480,9480,9480,9480,0
20240913,125200,41985000,9480,9480,9480,9480,20
20240913,125100,41795400,9460,9460,9460,9460,0
20240913,125000,41795400,9460,9460,9460,9460,0
20240913,124900,41795400,9460,9460,9460,9460,0
20240913,124800,41795400,9460,9460,9460,9460,0
20240913,124700,41795400,9460,9460,9460,9460,0
20240913,124600,41795400,9460,9460,9460,9460,0
20240913,124500,41795400,9460,9460,9460,9460,0
20240913,124400,41795400,9460,9460,9460,9460,0
20240913,124300,41795400,9460,9460,9460,9460,0
20240913,124200,41795400,9460,9460,9460,9460,0
20240913,124100,41795400,9460,9460,9460,9460,0
20240913,124000,41795400,9460,9460,9460,9460,0
20240913,123900,41795400,9460,9460,9460,9460,18
20240913,123800,41625120,9460,9460,9460,9460,0
20240913,123700,41625120,9460,9460,9460,9460,0
20240913,123600,41625120,9460,9460,9460,9460,0
20240913,123500,41625120,9460,9460,9460,9460,0
20240913,123400,41625120,9460,9460,9460,9460,0
20240913,123300,41625120,9460,9460,9460,9460,0
20240913,123200,41625120,9460,9460,9460,9460,0
20240913,123100,41625120,9460,9460,9460,9460,0
20240913,123000,41625120,9460,9460,9460,9460,0
20240913,122900,41625120,9460,9460,9460,9460,0
20240913,122800,41625120,9460,9460,9460,9460,0
20240913,122700,41625120,9460,9460,9460,9460,0
20240913,122600,41625120,9460,9460,9460,9460,0
20240913,122500,41625120,9460,9460,9460,9460,0
20240913,122400,41625120,9460,9460,9460,9460,0
20240913,122300,41625120,9460,9460,9460,9460,0
20240913,122200,41625120,9460,9460,9460,9460,100
20240913,122100,40679120,9520,9520,9520,9520,0
20240913,122000,40679120,9520,9520,9520,9520,0
20240913,121900,40679120,9520,9520,9520,9520,0
20240913,121800,40679120,9520,9520,9520,9520,0
20240913,121700,40679120,9520,9520,9520,9520,0
20240913,121600,40679120,9520,9520,9520,9520,0
20240913,121500,40679120,9520,9520,9520,9520,0
20240913,121400,40679120,9520,9520,9520,9520,0
20240913,121300,40679120,9520,9520,9520,9520,0
20240913,121200,40679120,9520,9520,9520,9520,0
20240913,121100,40679120,9520,9520,9520,9520,0
20240913,121000,40679120,9520,9520,9520,9520,0
20240913,120900,40679120,9520,9520,9520,9520,0
20240913,120800,40679120,9520,9520,9520,9520,0
20240913,120700,40679120,9520,9520,9520,9520,0
20240913,120600,40679120,9520,9480,9520,9480,26
20240913,120500,40432600,9460,9460,9460,9460,0
20240913,120400,40432600,9460,9460,9460,9460,0
20240913,120300,40432600,9460,9460,9460,9460,3
20240913,120200,40404220,9450,9450,9450,9450,0
20240913,120100,40404220,9450,9450,9450,9450,0
20240913,120000,40404220,9450,9450,9450,9450,0
20240913,115900,40404220,9450,9450,9450,9450,0
20240913,115800,40404220,9450,9450,9450,9450,0
20240913,115700,40404220,9450,9450,9450,9450,0
20240913,115600,40404220,9450,9450,9450,9450,0
20240913,115500,40404220,9450,9450,9450,9450,0
20240913,115400,40404220,9450,9450,9450,9450,30
20240913,115300,40120720,9450,9450,9450,9450,30
20240913,115200,39837220,9470,9470,9470,9470,0
20240913,115100,39837220,9470,9470,9470,9470,0
20240913,115000,39837220,9470,9470,9470,9470,0
20240913,114900,39837220,9470,9470,9470,9470,0
20240913,114800,39837220,9470,9470,9470,9470,21
20240913,114700,39638350,9450,9450,9450,9450,0
20240913,114600,39638350,9450,9450,9450,9450,0
20240913,114500,39638350,9450,9450,9450,9450,25
20240913,114400,39402100,9450,9450,9450,9450,0
20240913,114300,39402100,9450,9460,9460,9450,192
20240913,114200,37585880,9470,9470,9470,9470,0
20240913,114100,37585880,9470,9470,9470,9470,0
20240913,114000,37585880,9470,9480,9480,9470,302
20240913,113900,34725930,9480,9480,9480,9480,0
20240913,113800,34725930,9480,9480,9480,9480,0
20240913,113700,34725930,9480,9480,9480,9480,0
20240913,113600,34725930,9480,9480,9480,9480,0
20240913,113500,34725930,9480,9480,9480,9480,0
20240913,113400,34725930,9480,9480,9480,9480,0
20240913,113300,34725930,9480,9480,9480,9480,0
20240913,113200,34725930,9480,9480,9480,9480,0
20240913,113100,34725930,9480,9480,9480,9480,100
20240913,113000,33777930,9520,9520,9520,9520,0
20240913,112900,33777930,9520,9520,9520,9520,0
20240913,112800,33777930,9520,9520,9520,9520,0
20240913,112700,33777930,9520,9520,9520,9520,0
20240913,112600,33777930,9520,9520,9520,9520,0
20240913,112500,33777930,9520,9520,9520,9520,0
20240913,112400,33777930,9520,9520,9520,9520,0
20240913,112300,33777930,9520,9520,9520,9520,1
20240913,112200,33768410,9470,9470,9470,9470,0
20240913,112100,33768410,9470,9470,9470,9470,0
20240913,112000,33768410,9470,9470,9470,9470,0
20240913,111900,33768410,9470,9470,9470,9470,0
20240913,111800,33768410,9470,9470,9470,9470,0
20240913,111700,33768410,9470,9470,9470,9470,0
20240913,111600,33768410,9470,9470,9470,9470,0
20240913,111500,33768410,9470,9470,9470,9470,0
20240913,111400,33768410,9470,9470,9470,9470,0
20240913,111300,33768410,9470,9470,9470,9470,0
20240913,111200,33768410,9470,9470,9470,9470,0
20240913,111100,33768410,9470,9470,9470,9470,0
20240913,111000,33768410,9470,9470,9470,9470,0
20240913,110900,33768410,9470,9470,9470,9470,0
20240913,110800,33768410,9470,9470,9470,9470,0
20240913,110700,33768410,9470,9470,9470,9470,0
20240913,110600,33768410,9470,9470,9470,9470,0
20240913,110500,33768410,9470,9470,9470,9470,0
20240913,110400,33768410,9470,9470,9470,9470,0
20240913,110300,33768410,9470,9470,9470,9470,0
20240913,110200,33768410,9470,9470,9470,9470,700
20240913,110100,27139410,9460,9460,9460,9460,0
20240913,110000,27139410,9460,9460,9460,9460,0
20240913,105900,27139410,9460,9460,9460,9460,0
20240913,105800,27139410,9460,9460,9460,9460,0
20240913,105700,27139410,9460,9460,9460,9460,0
20240913,105600,27139410,9460,9460,9460,9460,0
20240913,105500,27139410,9460,9460,9460,9460,0
20240913,105400,27139410,9460,9460,9460,9460,0
20240913,105300,27139410,9460,9460,9460,9460,0
20240913,105200,27139410,9460,9460,9460,9460,0
20240913,105100,27139410,9460,9460,9460,9460,0
20240913,105000,27139410,9460,9460,9460,9460,0
20240913,104900,27139410,9460,9460,9460,9460,0
20240913,104800,27139410,9460,9460,9460,9460,0
20240913,104700,27139410,9460,9460,9460,9460,0
20240913,104600,27139410,9460,9460,9460,9460,0
20240913,104500,27139410,9460,9460,9460,9460,0
20240913,104400,27139410,9460,9460,9460,9460,0
20240913,104300,27139410,9460,9460,9460,9460,0
20240913,104200,27139410,9460,9460,9460,9460,0
20240913,104100,27139410,9460,9460,9460,9460,0
20240913,104000,27139410,9460,9460,9460,9460,0
20240913,103900,27139410,9460,9480,9480,9460,127
20240913,103800,25935790,9530,9530,9530,9530,0
20240913,103700,25935790,9530,9530,9530,9530,0
20240913,103600,25935790,9530,9530,9530,9530,0
20240913,103500,25935790,9530,9530,9530,9530,0
20240913,103400,25935790,9530,9530,9530,9530,0
20240913,103300,25935790,9530,9530,9530,9530,0
20240913,103200,25935790,9530,9530,9530,9530,0
20240913,103100,25935790,9530,9530,9530,9530,0
20240913,103000,25935790,9530,9530,9530,9530,0
20240913,102900,25935790,9530,9460,9530,9460,151
20240913,102800,24507260,9470,9470,9470,9470,0
20240913,102700,24507260,9470,9470,9470,9470,0
20240913,102600,24507260,9470,9470,9470,9470,0
20240913,102500,24507260,9470,9470,9470,9470,0
20240913,102400,24507260,9470,9470,9470,9470,100
20240913,102300,23560260,9490,9490,9490,9490,0
20240913,102200,23560260,9490,9490,9490,9490,0
20240913,102100,23560260,9490,9490,9490,9490,50
20240913,102000,23085760,9470,9470,9470,9470,0
20240913,101900,23085760,9470,9470,9470,9470,0
20240913,101800,23085760,9470,9470,9470,9470,51
20240913,101700,22602790,9470,9470,9470,9470,22
20240913,101600,22394450,9520,9520,9520,9520,0
20240913,101500,22394450,9520,9520,9520,9520,0
20240913,101400,22394450,9520,9520,9520,9520,0
20240913,101300,22394450,9520,9520,9520,9520,0
20240913,101200,22394450,9520,9520,9520,9520,83
20240913,101100,21604290,9520,9520,9520,9520,0
20240913,101000,21604290,9520,9520,9520,9520,0
20240913,100900,21604290,9520,9520,9520,9520,1
20240913,100800,21594770,9470,9470,9470,9470,0
20240913,100700,21594770,9470,9470,9470,9470,0
20240913,100600,21594770,9470,9470,9470,9470,0
20240913,100500,21594770,9470,9470,9470,9470,0
20240913,100400,21594770,9470,9490,9490,9470,49
20240913,100300,21130680,9560,9560,9560,9560,0
20240913,100200,21130680,9560,9560,9560,9560,0
20240913,100100,21130680,9560,9560,9560,9560,5
20240913,100000,21082880,9490,9490,9490,9490,2
20240913,095900,21063900,9500,9500,9500,9500,0
20240913,095800,21063900,9500,9500,9500,9500,0
20240913,095700,21063900,9500,9500,9500,9500,23
20240913,095600,20845400,9580,9580,9580,9580,0
20240913,095500,20845400,9580,9580,9580,9580,0
20240913,095400,20845400,9580,9580,9580,9580,0
20240913,095300,20845400,9580,9580,9580,9580,2
20240913,095200,20826240,9600,9600,9600,9600,0
20240913,095100,20826240,9600,9600,9600,9600,0
20240913,095000,20826240,9600,9600,9600,9600,0
20240913,094900,20826240,9600,9600,9600,9600,0
20240913,094800,20826240,9600,9600,9600,9600,0
20240913,094700,20826240,9600,9600,9600,9600,0
20240913,094600,20826240,9600,9600,9600,9600,0
20240913,094500,20826240,9600,9600,9600,9600,0
20240913,094400,20826240,9600,9600,9600,9600,0
20240913,094300,20826240,9600,9600,9600,9600,0
20240913,094200,20826240,9600,9600,9600,9600,0
20240913,094100,20826240,9600,9600,9600,9600,0
20240913,094000,20826240,9600,9600,9600,9600,20
20240913,093900,20634240,9640,9640,9640,9640,0
20240913,093800,20634240,9640,9640,9640,9640,0
20240913,093700,20634240,9640,9640,9640,9640,0
20240913,093600,20634240,9640,9640,9640,9640,0
20240913,093500,20634240,9640,9640,9640,9640,0
20240913,093400,20634240,9640,9640,9640,9640,0
20240913,093300,20634240,9640,9640,9640,9640,1
20240913,093200,20624600,9490,9500,9500,9490,132
20240913,093100,19370700,9510,9510,9510,9510,0
20240913,093000,19370700,9510,9510,9510,9510,0
20240913,092900,19370700,9510,9510,9510,9510,0
20240913,092800,19370700,9510,9510,9510,9510,0
20240913,092700,19370700,9510,9510,9510,9510,0
20240913,092600,19370700,9510,9510,9510,9510,0
20240913,092500,19370700,9510,9650,9650,9510,60
20240913,092400,18799540,9670,9670,9670,9670,0
20240913,092300,18799540,9670,9670,9670,9670,0
20240913,092200,18799540,9670,9670,9670,9670,7
20240913,092100,18731850,9670,9640,9670,9640,200
20240913,092000,16801720,9540,9570,9570,9540,64
20240913,091900,16190860,9640,9640,9640,9640,879
20240913,091800,7717300,9610,9610,9610,9610,0
20240913,091700,7717300,9610,9610,9610,9610,0
20240913,091600,7717300,9610,9610,9610,9610,15
20240913,091500,7573150,9640,9640,9640,9640,0
20240913,091400,7573150,9640,9640,9640,9640,0
20240913,091300,7573150,9640,9640,9640,9640,10
20240913,091200,7476750,9650,9650,9650,9650,19
20240913,091100,7293400,9650,9600,9650,9600,76
20240913,091000,6563750,9600,9600,9600,9600,0
20240913,090900,6563750,9600,9550,9600,9550,21
20240913,090800,6363150,9600,9530,9600,9530,253
20240913,090700,3949310,9530,9530,9530,9530,0
20240913,090600,3949310,9530,9530,9530,9530,0
20240913,090500,3949310,9530,9520,9530,9520,2
20240913,090400,3930260,9480,9500,9500,9480,305
20240913,090300,1038710,9520,9520,9520,9520,0
20240913,090200,1038710,9520,9520,9520,9520,0
20240913,090100,1038710,9520,9520,9520,9520,0
20240913,090000,1038710,9520,9530,9530,9520,109