stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,193200,1008263850,10300,10300,10300,10300,4379
20240924,193100,1008263850,10300,10300,10300,10300,0
20240924,193000,1008263850,10300,10300,10300,10300,0
20240924,192900,1008263850,10300,10300,10300,10300,0
20240924,192800,1008263850,10300,10300,10300,10300,0
20240924,192700,1008263850,10300,10300,10300,10300,0
20240924,192600,1008263850,10300,10300,10300,10300,0
20240924,192500,1008263850,10300,10300,10300,10300,0
20240924,192400,1008263850,10300,10300,10300,10300,0
20240924,192300,1008263850,10300,10300,10300,10300,0
20240924,192200,1008263850,10300,10300,10300,10300,0
20240924,192100,1008263850,10300,10300,10300,10300,0
20240924,192000,1008263850,10300,10300,10300,10300,0
20240924,191900,1008263850,10300,10300,10300,10300,0
20240924,191800,1008263850,10300,10300,10300,10300,0
20240924,191700,1008263850,10300,10300,10300,10300,0
20240924,191600,1008263850,10300,10300,10300,10300,0
20240924,191500,1008263850,10300,10300,10300,10300,0
20240924,191400,1008263850,10300,10300,10300,10300,0
20240924,191300,1008263850,10300,10300,10300,10300,0
20240924,191200,1008263850,10300,10300,10300,10300,0
20240924,191100,1008263850,10300,10300,10300,10300,0
20240924,191000,1008263850,10300,10300,10300,10300,0
20240924,190900,1008263850,10300,10300,10300,10300,0
20240924,190800,1008263850,10300,10300,10300,10300,0
20240924,190700,1008263850,10300,10300,10300,10300,0
20240924,190600,1008263850,10300,10300,10300,10300,0
20240924,190500,1008263850,10300,10300,10300,10300,0
20240924,190400,1008263850,10300,10300,10300,10300,0
20240924,190300,1008263850,10300,10300,10300,10300,0
20240924,190200,1008263850,10300,10300,10300,10300,4379
20240924,190100,1008263850,10300,10300,10300,10300,0
20240924,190000,1008263850,10300,10300,10300,10300,0
20240924,185900,1008263850,10300,10300,10300,10300,0
20240924,185800,1008263850,10300,10300,10300,10300,0
20240924,185700,1008263850,10300,10300,10300,10300,0
20240924,185600,1008263850,10300,10300,10300,10300,0
20240924,185500,1008263850,10300,10300,10300,10300,0
20240924,185400,1008263850,10300,10300,10300,10300,0
20240924,185300,1008263850,10300,10300,10300,10300,0
20240924,185200,1008263850,10300,10300,10300,10300,0
20240924,185100,1008263850,10300,10300,10300,10300,0
20240924,185000,1008263850,10300,10300,10300,10300,0
20240924,184900,1008263850,10300,10300,10300,10300,0
20240924,184800,1008263850,10300,10300,10300,10300,0
20240924,184700,1008263850,10300,10300,10300,10300,0
20240924,184600,1008263850,10300,10300,10300,10300,0
20240924,184500,1008263850,10300,10300,10300,10300,0
20240924,184400,1008263850,10300,10300,10300,10300,0
20240924,184300,1008263850,10300,10300,10300,10300,0
20240924,184200,1008263850,10300,10300,10300,10300,0
20240924,184100,1008263850,10300,10300,10300,10300,0
20240924,184000,1008263850,10300,10300,10300,10300,0
20240924,183900,1008263850,10300,10300,10300,10300,0
20240924,183800,1008263850,10300,10300,10300,10300,0
20240924,183700,1008263850,10300,10300,10300,10300,0
20240924,183600,1008263850,10300,10300,10300,10300,0
20240924,183500,1008263850,10300,10300,10300,10300,0
20240924,183400,1008263850,10300,10300,10300,10300,0
20240924,183300,1008263850,10300,10300,10300,10300,0
20240924,183200,1008263850,10300,10300,10300,10300,4379
20240924,183100,1008263850,10300,10300,10300,10300,0
20240924,183000,1008263850,10300,10300,10300,10300,0
20240924,182900,1008263850,10300,10300,10300,10300,0
20240924,182800,1008263850,10300,10300,10300,10300,0
20240924,182700,1008263850,10300,10300,10300,10300,0
20240924,182600,1008263850,10300,10300,10300,10300,0
20240924,182500,1008263850,10300,10300,10300,10300,0
20240924,182400,1008263850,10300,10300,10300,10300,0
20240924,182300,1008263850,10300,10300,10300,10300,0
20240924,182200,1008263850,10300,10300,10300,10300,0
20240924,182100,1008263850,10300,10300,10300,10300,0
20240924,182000,1008263850,10300,10300,10300,10300,0
20240924,181900,1008263850,10300,10300,10300,10300,0
20240924,181800,1008263850,10300,10300,10300,10300,0
20240924,181700,1008263850,10300,10300,10300,10300,0
20240924,181600,1008263850,10300,10300,10300,10300,0
20240924,181500,1008263850,10300,10300,10300,10300,0
20240924,181400,1008263850,10300,10300,10300,10300,0
20240924,181300,1008263850,10300,10300,10300,10300,0
20240924,181200,1008263850,10300,10300,10300,10300,0
20240924,181100,1008263850,10300,10300,10300,10300,0
20240924,181000,1008263850,10300,10300,10300,10300,0
20240924,180900,1008263850,10300,10300,10300,10300,0
20240924,180800,1008263850,10300,10300,10300,10300,0
20240924,180700,1008263850,10300,10300,10300,10300,0
20240924,180600,1008263850,10300,10300,10300,10300,0
20240924,180500,1008263850,10300,10300,10300,10300,0
20240924,180400,1008263850,10300,10300,10300,10300,0
20240924,180300,1008263850,10300,10300,10300,10300,0
20240924,180200,1008263850,10300,10300,10300,10300,4379
20240924,180100,1008263850,10300,10300,10300,10300,0
20240924,180000,1008263850,10300,10300,10300,10300,0
20240924,175900,1008263850,10300,10300,10300,10300,0
20240924,175800,1008263850,10300,10300,10300,10300,0
20240924,175700,1008263850,10300,10300,10300,10300,0
20240924,175600,1008263850,10300,10300,10300,10300,0
20240924,175500,1008263850,10300,10300,10300,10300,0
20240924,175400,1008263850,10300,10300,10300,10300,0
20240924,175300,1008263850,10300,10300,10300,10300,0
20240924,175200,1008263850,10300,10300,10300,10300,0
20240924,175100,1008263850,10300,10300,10300,10300,0
20240924,175000,1008263850,10300,10300,10300,10300,0
20240924,174900,1008263850,10300,10300,10300,10300,0
20240924,174800,1008263850,10300,10300,10300,10300,0
20240924,174700,1008263850,10300,10300,10300,10300,0
20240924,174600,1008263850,10300,10300,10300,10300,0
20240924,174500,1008263850,10300,10300,10300,10300,0
20240924,174400,1008263850,10300,10300,10300,10300,0
20240924,174300,1008263850,10300,10300,10300,10300,0
20240924,174200,1008263850,10300,10300,10300,10300,0
20240924,174100,1008263850,10300,10300,10300,10300,0
20240924,174000,1008263850,10300,10300,10300,10300,0
20240924,173900,1008263850,10300,10300,10300,10300,0
20240924,173800,1008263850,10300,10300,10300,10300,0
20240924,173700,1008263850,10300,10300,10300,10300,0
20240924,173600,1008263850,10300,10300,10300,10300,0
20240924,173500,1008263850,10300,10300,10300,10300,0
20240924,173400,1008263850,10300,10300,10300,10300,0
20240924,173300,1008263850,10300,10300,10300,10300,0
20240924,173200,1008263850,10300,10300,10300,10300,4379
20240924,173100,1008263850,10300,10300,10300,10300,0
20240924,173000,1008263850,10300,10300,10300,10300,0
20240924,172900,1008263850,10300,10300,10300,10300,0
20240924,172800,1008263850,10300,10300,10300,10300,0
20240924,172700,1008263850,10300,10300,10300,10300,0
20240924,172600,1008263850,10300,10300,10300,10300,0
20240924,172500,1008263850,10300,10300,10300,10300,0
20240924,172400,1008263850,10300,10300,10300,10300,0
20240924,172300,1008263850,10300,10300,10300,10300,0
20240924,172200,1008263850,10300,10300,10300,10300,0
20240924,172100,1008263850,10300,10300,10300,10300,0
20240924,172000,1008263850,10300,10300,10300,10300,0
20240924,171900,1008263850,10300,10300,10300,10300,0
20240924,171800,1008263850,10300,10300,10300,10300,0
20240924,171700,1008263850,10300,10300,10300,10300,0
20240924,171600,1008263850,10300,10300,10300,10300,0
20240924,171500,1008263850,10300,10300,10300,10300,0
20240924,171400,1008263850,10300,10300,10300,10300,0
20240924,171300,1008263850,10300,10300,10300,10300,0
20240924,171200,1008263850,10300,10300,10300,10300,0
20240924,171100,1008263850,10300,10300,10300,10300,0
20240924,171000,1008263850,10300,10300,10300,10300,0
20240924,170900,1008263850,10300,10300,10300,10300,0
20240924,170800,1008263850,10300,10300,10300,10300,0
20240924,170700,1008263850,10300,10300,10300,10300,0
20240924,170600,1008263850,10300,10300,10300,10300,0
20240924,170500,1008263850,10300,10300,10300,10300,0
20240924,170400,1008263850,10300,10300,10300,10300,0
20240924,170300,1008263850,10300,10300,10300,10300,0
20240924,170200,1008263850,10300,10300,10300,10300,4379
20240924,170100,1008263850,10300,10300,10300,10300,0
20240924,170000,1008263850,10300,10300,10300,10300,0
20240924,165900,1008263850,10300,10300,10300,10300,0
20240924,165800,1008263850,10300,10300,10300,10300,0
20240924,165700,1008263850,10300,10300,10300,10300,0
20240924,165600,1008263850,10300,10300,10300,10300,0
20240924,165500,1008263850,10300,10300,10300,10300,0
20240924,165400,1008263850,10300,10300,10300,10300,0
20240924,165300,1008263850,10300,10300,10300,10300,0
20240924,165200,1008263850,10300,10300,10300,10300,0
20240924,165100,1008263850,10300,10300,10300,10300,0
20240924,165000,1008263850,10300,10300,10300,10300,0
20240924,164900,1008263850,10300,10300,10300,10300,0
20240924,164800,1008263850,10300,10300,10300,10300,0
20240924,164700,1008263850,10300,10300,10300,10300,0
20240924,164600,1008263850,10300,10300,10300,10300,0
20240924,164500,1008263850,10300,10300,10300,10300,0
20240924,164400,1008263850,10300,10300,10300,10300,0
20240924,164300,1008263850,10300,10300,10300,10300,0
20240924,164200,1008263850,10300,10300,10300,10300,0
20240924,164100,1008263850,10300,10300,10300,10300,0
20240924,164000,1008263850,10300,10300,10300,10300,0
20240924,163900,1008263850,10300,10300,10300,10300,0
20240924,163800,1008263850,10300,10300,10300,10300,0
20240924,163700,1008263850,10300,10300,10300,10300,0
20240924,163600,1008263850,10300,10300,10300,10300,0
20240924,163500,1008263850,10300,10300,10300,10300,0
20240924,163400,1008263850,10300,10300,10300,10300,0
20240924,163300,1008263850,10300,10300,10300,10300,0
20240924,163200,1008263850,10300,10300,10300,10300,4379
20240924,163100,1008263850,10300,10300,10300,10300,0
20240924,163000,1008263850,10300,10300,10300,10300,0
20240924,162900,1008263850,10300,10300,10300,10300,0
20240924,162800,1008263850,10300,10300,10300,10300,0
20240924,162700,1008263850,10300,10300,10300,10300,0
20240924,162600,1008263850,10300,10300,10300,10300,0
20240924,162500,1008263850,10300,10300,10300,10300,0
20240924,162400,1008263850,10300,10300,10300,10300,0
20240924,162300,1008263850,10300,10300,10300,10300,0
20240924,162200,1008263850,10300,10300,10300,10300,0
20240924,162100,1008263850,10300,10300,10300,10300,0
20240924,162000,1008263850,10300,10300,10300,10300,0
20240924,161900,1008263850,10300,10300,10300,10300,0
20240924,161800,1008263850,10300,10300,10300,10300,0
20240924,161700,1008263850,10300,10300,10300,10300,0
20240924,161600,1008263850,10300,10300,10300,10300,0
20240924,161500,1008263850,10300,10300,10300,10300,0
20240924,161400,1008263850,10300,10300,10300,10300,0
20240924,161300,1008263850,10300,10300,10300,10300,0
20240924,161200,1008263850,10300,10300,10300,10300,0
20240924,161100,1008263850,10300,10300,10300,10300,0
20240924,161000,1008263850,10300,10300,10300,10300,0
20240924,160900,1008263850,10300,10300,10300,10300,0
20240924,160800,1008263850,10300,10300,10300,10300,0
20240924,160700,1008263850,10300,10300,10300,10300,0
20240924,160600,1008263850,10300,10300,10300,10300,0
20240924,160500,1008263850,10300,10300,10300,10300,0
20240924,160400,1008263850,10300,10300,10300,10300,0
20240924,160300,1008263850,10300,10300,10300,10300,0
20240924,160200,1008263850,10300,10300,10300,10300,4379
20240924,160100,1008263850,10300,10300,10300,10300,0
20240924,160000,1008263850,10300,10300,10300,10300,0
20240924,155900,1008263850,10300,10300,10300,10300,0
20240924,155800,1008263850,10300,10300,10300,10300,0
20240924,155700,1008263850,10300,10300,10300,10300,0
20240924,155600,1008263850,10300,10300,10300,10300,0
20240924,155500,1008263850,10300,10300,10300,10300,0
20240924,155400,1008263850,10300,10300,10300,10300,0
20240924,155300,1008263850,10300,10300,10300,10300,0
20240924,155200,1008263850,10300,10300,10300,10300,0
20240924,155100,1008263850,10300,10300,10300,10300,0
20240924,155000,1008263850,10300,10300,10300,10300,0
20240924,154900,1008263850,10300,10300,10300,10300,0
20240924,154800,1008263850,10300,10300,10300,10300,0
20240924,154700,1008263850,10300,10300,10300,10300,0
20240924,154600,1008263850,10300,10300,10300,10300,0
20240924,154500,1008263850,10300,10300,10300,10300,0
20240924,154400,1008263850,10300,10300,10300,10300,0
20240924,154300,1008263850,10300,10300,10300,10300,0
20240924,154200,1008263850,10300,10300,10300,10300,0
20240924,154100,1008263850,10300,10300,10300,10300,0
20240924,154000,1008263850,10300,10300,10300,10300,0
20240924,153900,1008263850,10300,10300,10300,10300,0
20240924,153800,1008263850,10300,10300,10300,10300,0
20240924,153700,1008263850,10300,10300,10300,10300,0
20240924,153600,1008263850,10300,10300,10300,10300,0
20240924,153500,1008263850,10300,10300,10300,10300,0
20240924,153400,1008263850,10300,10300,10300,10300,0
20240924,153300,1008263850,10300,10300,10300,10300,0
20240924,153200,1008263850,10300,10300,10300,10300,4379
20240924,153100,1008263850,10300,10300,10300,10300,0
20240924,153000,1008263850,10300,10300,10300,10300,4379
20240924,152900,963160150,10300,10300,10300,10300,0
20240924,152800,963160150,10300,10300,10300,10300,0
20240924,152700,963160150,10300,10300,10300,10300,0
20240924,152600,963160150,10300,10300,10300,10300,0
20240924,152500,963160150,10300,10300,10300,10300,0
20240924,152400,963160150,10300,10300,10300,10300,0
20240924,152300,963160150,10300,10300,10300,10300,0
20240924,152200,963160150,10300,10300,10300,10300,0
20240924,152100,963160150,10300,10300,10300,10300,0
20240924,152000,963160150,10300,10300,10300,10300,0
20240924,151900,963160150,10300,10270,10300,10270,2982
20240924,151800,932484800,10280,10250,10280,10250,3499
20240924,151700,896579510,10250,10250,10250,10250,1
20240924,151600,896569260,10230,10250,10250,10230,7
20240924,151500,896497630,10250,10240,10250,10240,16
20240924,151400,896333780,10250,10220,10250,10220,113
20240924,151300,895177040,10220,10220,10220,10220,31
20240924,151200,894860220,10230,10230,10230,10230,1
20240924,151100,894849990,10220,10220,10220,10220,7
20240924,151000,894778450,10220,10230,10230,10220,72
20240924,150900,894042510,10240,10240,10240,10240,0
20240924,150800,894042510,10240,10230,10240,10230,104
20240924,150700,892978580,10240,10240,10240,10240,651
20240924,150600,886312340,10270,10250,10270,10250,50
20240924,150500,885799100,10270,10260,10270,10260,100
20240924,150400,884772640,10260,10260,10260,10260,1
20240924,150300,884762380,10260,10260,10260,10260,389
20240924,150200,880771240,10260,10260,10260,10260,1
20240924,150100,880760980,10270,10230,10270,10230,726
20240924,150000,873318840,10220,10220,10220,10220,2
20240924,145900,873298400,10230,10230,10230,10230,1
20240924,145800,873288170,10240,10220,10240,10220,30
20240924,145700,872981490,10220,10220,10220,10220,442
20240924,145600,868464250,10220,10220,10220,10220,188
20240924,145500,866542890,10220,10220,10220,10220,114
20240924,145400,865377810,10250,10250,10250,10250,0
20240924,145300,865377810,10250,10250,10250,10250,1
20240924,145200,865367560,10220,10220,10220,10210,705
20240924,145100,858162540,10220,10220,10220,10220,3
20240924,145000,858131880,10220,10210,10220,10210,106
20240924,144900,857049560,10200,10200,10200,10190,104
20240924,144800,855988800,10200,10200,10200,10200,0
20240924,144700,855988800,10200,10200,10200,10200,3
20240924,144600,855958200,10200,10200,10200,10200,57
20240924,144500,855376800,10200,10200,10220,10200,40
20240924,144400,854968740,10220,10200,10220,10200,65
20240924,144300,854304840,10200,10220,10220,10200,11
20240924,144200,854192560,10190,10220,10220,10190,24
20240924,144100,853947880,10200,10220,10220,10200,154
20240924,144000,852377000,10220,10220,10220,10220,34
20240924,143900,852029520,10220,10200,10220,10200,36
20240924,143800,851661910,10170,10200,10200,10170,129
20240924,143700,850348220,10180,10210,10210,10180,47
20240924,143600,849869670,10160,10220,10220,10160,1744
20240924,143500,832115230,10230,10230,10230,10230,23
20240924,143400,831879940,10230,10230,10230,10230,90
20240924,143300,830959240,10230,10230,10230,10220,1012
20240924,143200,820608580,10230,10270,10270,10230,1774
20240924,143100,802440320,10300,10290,10300,10270,1073
20240924,143000,791394170,10300,10300,10300,10300,0
20240924,142900,791394170,10300,10300,10300,10300,79
20240924,142800,790580470,10250,10250,10250,10250,53
20240924,142700,790037220,10300,10300,10300,10300,1
20240924,142600,790026920,10220,10200,10300,10200,1907
20240924,142500,770421460,10190,10220,10220,10190,754
20240924,142400,762729830,10240,10240,10240,10240,0
20240924,142300,762729830,10240,10240,10240,10240,36
20240924,142200,762361190,10240,10240,10240,10240,24
20240924,142100,762115430,10230,10190,10230,10190,501
20240924,142000,757000990,10180,10210,10210,10180,1163
20240924,141900,745138460,10220,10240,10240,10220,180
20240924,141800,743298840,10220,10250,10250,10220,268
20240924,141700,740559510,10250,10250,10250,10250,111
20240924,141600,739421760,10250,10250,10260,10250,208
20240924,141500,737289210,10250,10260,10260,10230,146
20240924,141400,735792440,10260,10330,10350,10260,587
20240924,141300,729742680,10350,10250,10350,10250,2793
20240924,141200,700996610,10270,10240,10270,10240,16
20240924,141100,700832410,10230,10250,10250,10230,36
20240924,141000,700463780,10270,10220,10270,10220,539
20240924,140900,694938950,10200,10230,10240,10200,259
20240924,140800,692293740,10240,10230,10240,10230,83
20240924,140700,691444090,10220,10220,10240,10210,66
20240924,140600,690769390,10240,10230,10240,10230,141
20240924,140500,689325960,10230,10260,10270,10230,20
20240924,140400,689121160,10250,10290,10290,10250,122
20240924,140300,687869340,10290,10260,10290,10250,12
20240924,140200,687746130,10290,10260,10290,10240,1356
20240924,140100,673833510,10260,10300,10300,10260,1902
20240924,140000,654276610,10300,10300,10320,10290,529
20240924,135900,648826780,10320,10380,10450,10280,5969
20240924,135800,586888390,10360,10390,10450,10360,3803
20240924,135700,547347900,10400,10270,10400,10270,2933
20240924,135600,517074860,10260,10280,10290,10220,1654
20240924,135500,500094870,10290,10210,10290,10210,5907
20240924,135400,439616420,10210,10180,10210,10180,1030
20240924,135300,429115510,10180,10180,10190,10170,338
20240924,135200,425673550,10180,10140,10180,10140,1621
20240924,135100,409188580,10130,10140,10140,10120,208
20240924,135000,407082580,10150,10140,10150,10140,180
20240924,134900,405256040,10140,10140,10150,10140,195
20240924,134800,403277590,10140,10130,10150,10130,242
20240924,134700,400825420,10120,10120,10120,10120,118
20240924,134600,399631260,10120,10130,10130,10120,203
20240924,134500,397576790,10130,10160,10160,10100,1043
20240924,134400,387013940,10160,10140,10190,10140,1475
20240924,134300,372009600,10150,10150,10160,10140,1580
20240924,134200,355972550,10120,10120,10150,10080,4796
20240924,134100,307340040,10120,10050,10120,10050,621
20240924,134000,301070050,10070,10020,10070,10020,447
20240924,133900,296579720,10030,10040,10040,10030,122
20240924,133800,295354960,10030,10000,10030,10000,521
20240924,133700,290129660,10000,10000,10000,10000,21
20240924,133600,289919660,10000,10000,10000,9990,6
20240924,133500,289859670,10040,9950,10040,9930,8179
20240924,133400,208142600,9950,9920,9950,9920,556
20240924,133300,202620700,9920,9920,9920,9920,0
20240924,133200,202620700,9920,9920,9920,9920,200
20240924,133100,200636700,9920,9920,9920,9920,0
20240924,133000,200636700,9920,9920,9920,9920,31
20240924,132900,200329180,9900,9900,9900,9900,1
20240924,132800,200319280,9900,9900,9900,9900,14
20240924,132700,200180680,9920,9920,9920,9920,1
20240924,132600,200170760,9920,9920,9920,9920,281
20240924,132500,197383240,9920,9900,9920,9900,1038
20240924,132400,187099260,9890,9890,9890,9890,77
20240924,132300,186337730,9890,9890,9890,9890,0
20240924,132200,186337730,9890,9890,9890,9890,0
20240924,132100,186337730,9890,9890,9890,9890,0
20240924,132000,186337730,9890,9890,9890,9890,0
20240924,131900,186337730,9890,9890,9890,9890,0
20240924,131800,186337730,9890,9890,9890,9890,0
20240924,131700,186337730,9890,9880,9890,9880,31
20240924,131600,186031150,9890,9890,9890,9890,4
20240924,131500,185991590,9880,9880,9880,9880,0
20240924,131400,185991590,9880,9880,9880,9880,0
20240924,131300,185991590,9880,9890,9890,9880,103
20240924,131200,184973350,9890,9890,9890,9890,100
20240924,131100,183984350,9900,9900,9900,9900,50
20240924,131000,183489350,9900,9900,9900,9900,100
20240924,130900,182499350,9890,9890,9890,9890,13
20240924,130800,182370780,9890,9890,9890,9890,30
20240924,130700,182074080,9880,9880,9880,9880,100
20240924,130600,181086080,9900,9900,9900,9900,0
20240924,130500,181086080,9900,9900,9900,9900,0
20240924,130400,181086080,9900,9890,9900,9880,110
20240924,130300,179998840,9900,9900,9900,9900,0
20240924,130200,179998840,9900,9900,9900,9900,0
20240924,130100,179998840,9900,9900,9900,9900,1
20240924,130000,179988940,9890,9890,9890,9890,1
20240924,125900,179979050,9900,9900,9900,9900,0
20240924,125800,179979050,9900,9900,9900,9900,0
20240924,125700,179979050,9900,9900,9900,9900,0
20240924,125600,179979050,9900,9900,9900,9900,0
20240924,125500,179979050,9900,9900,9900,9900,0
20240924,125400,179979050,9900,9900,9900,9900,1
20240924,125300,179969150,9890,9890,9890,9890,1
20240924,125200,179959260,9900,9900,9900,9900,0
20240924,125100,179959260,9900,9900,9900,9900,0
20240924,125000,179959260,9900,9900,9900,9900,0
20240924,124900,179959260,9900,9900,9900,9900,0
20240924,124800,179959260,9900,9900,9900,9900,0
20240924,124700,179959260,9900,9890,9900,9880,188
20240924,124600,178100230,9890,9890,9890,9890,0
20240924,124500,178100230,9890,9890,9890,9890,12
20240924,124400,177981550,9900,9900,9900,9900,100
20240924,124300,176991550,9900,9900,9900,9900,0
20240924,124200,176991550,9900,9900,9900,9900,0
20240924,124100,176991550,9900,9890,9900,9890,4
20240924,124000,176951980,9900,9900,9900,9900,0
20240924,123900,176951980,9900,9900,9900,9900,0
20240924,123800,176951980,9900,9900,9900,9900,4
20240924,123700,176912380,9900,9900,9900,9900,8
20240924,123600,176833180,9900,9900,9900,9900,0
20240924,123500,176833180,9900,9900,9900,9900,0
20240924,123400,176833180,9900,9900,9900,9900,0
20240924,123300,176833180,9900,9900,9900,9900,0
20240924,123200,176833180,9900,9900,9900,9900,0
20240924,123100,176833180,9900,9900,9900,9900,1
20240924,123000,176823280,9890,9890,9890,9890,3
20240924,122900,176793610,9900,9900,9900,9900,0
20240924,122800,176793610,9900,9900,9900,9900,0
20240924,122700,176793610,9900,9900,9900,9900,0
20240924,122600,176793610,9900,9900,9900,9900,0
20240924,122500,176793610,9900,9900,9900,9900,9
20240924,122400,176704510,9890,9890,9890,9890,0
20240924,122300,176704510,9890,9890,9890,9890,1
20240924,122200,176694620,9890,9890,9890,9890,0
20240924,122100,176694620,9890,9890,9890,9890,20
20240924,122000,176496820,9890,9890,9890,9890,0
20240924,121900,176496820,9890,9890,9890,9890,0
20240924,121800,176496820,9890,9890,9890,9890,0
20240924,121700,176496820,9890,9890,9890,9890,0
20240924,121600,176496820,9890,9890,9890,9890,0
20240924,121500,176496820,9890,9890,9890,9890,0
20240924,121400,176496820,9890,9890,9890,9890,20
20240924,121300,176299020,9890,9890,9890,9890,0
20240924,121200,176299020,9890,9890,9890,9890,20
20240924,121100,176101220,9890,9890,9890,9890,0
20240924,121000,176101220,9890,9890,9890,9890,2
20240924,120900,176081440,9890,9890,9890,9890,0
20240924,120800,176081440,9890,9890,9890,9890,0
20240924,120700,176081440,9890,9890,9890,9890,0
20240924,120600,176081440,9890,9890,9890,9890,0
20240924,120500,176081440,9890,9890,9890,9890,1
20240924,120400,176071550,9890,9890,9890,9890,1
20240924,120300,176061660,9890,9890,9890,9890,0
20240924,120200,176061660,9890,9890,9890,9890,0
20240924,120100,176061660,9890,9890,9890,9890,0
20240924,120000,176061660,9890,9890,9890,9890,0
20240924,115900,176061660,9890,9890,9890,9890,0
20240924,115800,176061660,9890,9890,9890,9890,0
20240924,115700,176061660,9890,9890,9890,9890,0
20240924,115600,176061660,9890,9890,9890,9890,0
20240924,115500,176061660,9890,9890,9890,9890,0
20240924,115400,176061660,9890,9890,9890,9890,81
20240924,115300,175260570,9880,9880,9880,9880,0
20240924,115200,175260570,9880,9880,9880,9880,0
20240924,115100,175260570,9880,9880,9880,9880,206
20240924,115000,173225290,9890,9890,9890,9890,0
20240924,114900,173225290,9890,9890,9890,9890,5
20240924,114800,173175840,9900,9900,9900,9900,0
20240924,114700,173175840,9900,9900,9900,9900,0
20240924,114600,173175840,9900,9900,9900,9900,0
20240924,114500,173175840,9900,9900,9900,9900,0
20240924,114400,173175840,9900,9900,9900,9900,0
20240924,114300,173175840,9900,9900,9900,9900,10
20240924,114200,173076840,9910,9910,9910,9910,0
20240924,114100,173076840,9910,9910,9910,9910,10
20240924,114000,172977740,9910,9910,9910,9910,0
20240924,113900,172977740,9910,9910,9910,9910,0
20240924,113800,172977740,9910,9910,9910,9910,0
20240924,113700,172977740,9910,9910,9910,9910,0
20240924,113600,172977740,9910,9910,9910,9910,0
20240924,113500,172977740,9910,9900,9910,9890,344
20240924,113400,169575460,9910,9910,9910,9910,0
20240924,113300,169575460,9910,9910,9910,9910,0
20240924,113200,169575460,9910,9910,9910,9910,1
20240924,113100,169565550,9910,9910,9910,9910,5
20240924,113000,169516000,9910,9890,9910,9890,1484
20240924,112900,154825930,9900,9900,9900,9900,0
20240924,112800,154825930,9900,9900,9900,9900,0
20240924,112700,154825930,9900,9900,9900,9900,0
20240924,112600,154825930,9900,9900,9900,9900,0
20240924,112500,154825930,9900,9900,9900,9900,0
20240924,112400,154825930,9900,9900,9900,9900,1
20240924,112300,154816030,9880,9900,9900,9880,11
20240924,112200,154707330,9900,9900,9900,9900,0
20240924,112100,154707330,9900,9900,9900,9900,20
20240924,112000,154509330,9900,9890,9900,9890,281
20240924,111900,151730230,9890,9890,9890,9890,0
20240924,111800,151730230,9890,9890,9890,9890,0
20240924,111700,151730230,9890,9890,9890,9890,0
20240924,111600,151730230,9890,9880,9890,9880,11
20240924,111500,151621540,9890,9890,9890,9890,50
20240924,111400,151127040,9900,9900,9900,9900,1
20240924,111300,151117140,9900,9900,9900,9900,0
20240924,111200,151117140,9900,9900,9900,9900,0
20240924,111100,151117140,9900,9900,9900,9900,40
20240924,111000,150721140,9900,9900,9900,9900,100
20240924,110900,149731140,9900,9890,9900,9890,15
20240924,110800,149582710,9890,9890,9890,9890,0
20240924,110700,149582710,9890,9890,9890,9890,5
20240924,110600,149533260,9880,9850,9880,9850,679
20240924,110500,142828200,9840,9840,9840,9840,1
20240924,110400,142818360,9870,9870,9870,9870,0
20240924,110300,142818360,9870,9870,9870,9870,0
20240924,110200,142818360,9870,9870,9870,9870,0
20240924,110100,142818360,9870,9870,9870,9870,0
20240924,110000,142818360,9870,9870,9870,9870,0
20240924,105900,142818360,9870,9870,9870,9870,0
20240924,105800,142818360,9870,9870,9870,9870,0
20240924,105700,142818360,9870,9870,9870,9870,0
20240924,105600,142818360,9870,9870,9870,9870,0
20240924,105500,142818360,9870,9870,9870,9870,0
20240924,105400,142818360,9870,9870,9870,9870,0
20240924,105300,142818360,9870,9870,9870,9870,0
20240924,105200,142818360,9870,9870,9870,9870,0
20240924,105100,142818360,9870,9830,9870,9830,31
20240924,105000,142512430,9870,9870,9870,9870,0
20240924,104900,142512430,9870,9870,9870,9870,0
20240924,104800,142512430,9870,9870,9870,9870,0
20240924,104700,142512430,9870,9870,9870,9870,0
20240924,104600,142512430,9870,9870,9870,9870,50
20240924,104500,142018930,9860,9860,9860,9860,0
20240924,104400,142018930,9860,9860,9860,9860,0
20240924,104300,142018930,9860,9860,9860,9860,167
20240924,104200,140372310,9870,9890,9890,9870,1182
20240924,104100,128697040,9910,9910,9910,9910,0
20240924,104000,128697040,9910,9900,9910,9900,101
20240924,103900,127696940,9880,9880,9880,9880,0
20240924,103800,127696940,9880,9880,9880,9880,0
20240924,103700,127696940,9880,9880,9880,9880,0
20240924,103600,127696940,9880,9910,9910,9880,98
20240924,103500,126727040,9920,9910,9920,9910,20
20240924,103400,126528650,9920,9920,9920,9920,23
20240924,103300,126300490,9920,9910,9920,9910,206
20240924,103200,124258520,9910,9900,9910,9900,228
20240924,103100,122000730,9900,9940,9980,9900,575
20240924,103000,116299380,9910,9900,9950,9900,999
20240924,102900,106389110,9900,9890,9910,9860,360
20240924,102800,102826920,9880,9850,9890,9800,1512
20240924,102700,87919550,9850,9800,9850,9800,849
20240924,102600,79585530,9800,9800,9800,9800,1
20240924,102500,79575730,9750,9750,9750,9750,1
20240924,102400,79565980,9800,9800,9800,9800,0
20240924,102300,79565980,9800,9780,9800,9780,200
20240924,102200,77606680,9780,9780,9780,9780,300
20240924,102100,74672680,9780,9780,9780,9780,0
20240924,102000,74672680,9780,9750,9780,9750,2
20240924,101900,74653150,9780,9780,9780,9780,0
20240924,101800,74653150,9780,9780,9780,9780,0
20240924,101700,74653150,9780,9780,9780,9740,3
20240924,101600,74623850,9740,9770,9780,9740,422
20240924,101500,70500780,9770,9760,9770,9760,501
20240924,101400,65606540,9730,9750,9750,9730,319
20240924,101300,62500180,9750,9760,9760,9750,15
20240924,101200,62353920,9770,9770,9770,9770,3
20240924,101100,62324610,9770,9770,9770,9770,0
20240924,101000,62324610,9770,9770,9770,9770,5
20240924,100900,62275760,9770,9770,9770,9770,1249
20240924,100800,50073030,9770,9770,9770,9770,2
20240924,100700,50053490,9750,9750,9750,9750,36
20240924,100600,49702490,9770,9770,9770,9770,0
20240924,100500,49702490,9770,9760,9770,9760,22
20240924,100400,49487660,9760,9760,9760,9760,1
20240924,100300,49477900,9750,9750,9750,9750,114
20240924,100200,48366400,9750,9750,9750,9750,0
20240924,100100,48366400,9750,9750,9750,9750,0
20240924,100000,48366400,9750,9720,9760,9720,2099
20240924,095900,27914240,9710,9710,9710,9710,62
20240924,095800,27312220,9710,9710,9710,9710,0
20240924,095700,27312220,9710,9710,9710,9710,0
20240924,095600,27312220,9710,9710,9710,9710,1
20240924,095500,27302510,9710,9710,9710,9710,2
20240924,095400,27283090,9710,9710,9710,9710,0
20240924,095300,27283090,9710,9700,9710,9700,408
20240924,095200,23321980,9710,9710,9710,9710,0
20240924,095100,23321980,9710,9710,9710,9710,0
20240924,095000,23321980,9710,9710,9710,9710,400
20240924,094900,19437980,9710,9710,9710,9710,319
20240924,094800,16340490,9710,9700,9710,9700,138
20240924,094700,15001880,9690,9690,9690,9690,80
20240924,094600,14226680,9680,9680,9680,9680,0
20240924,094500,14226680,9680,9680,9680,9680,0
20240924,094400,14226680,9680,9680,9680,9680,32
20240924,094300,13916920,9680,9680,9680,9680,0
20240924,094200,13916920,9680,9680,9680,9680,0
20240924,094100,13916920,9680,9680,9680,9680,0
20240924,094000,13916920,9680,9660,9680,9660,262
20240924,093900,11381130,9610,9610,9610,9610,0
20240924,093800,11381130,9610,9610,9610,9610,0
20240924,093700,11381130,9610,9610,9610,9610,0
20240924,093600,11381130,9610,9610,9610,9610,0
20240924,093500,11381130,9610,9610,9610,9610,1
20240924,093400,11371520,9670,9670,9670,9670,0
20240924,093300,11371520,9670,9620,9670,9620,21
20240924,093200,11169450,9620,9620,9620,9620,43
20240924,093100,10755790,9620,9660,9660,9620,241
20240924,093000,8430810,9660,9660,9660,9660,0
20240924,092900,8430810,9660,9660,9660,9660,0
20240924,092800,8430810,9660,9660,9660,9660,0
20240924,092700,8430810,9660,9660,9660,9660,0
20240924,092600,8430810,9660,9660,9660,9660,0
20240924,092500,8430810,9660,9660,9660,9660,0
20240924,092400,8430810,9660,9660,9660,9660,0
20240924,092300,8430810,9660,9660,9660,9660,0
20240924,092200,8430810,9660,9660,9660,9660,0
20240924,092100,8430810,9660,9650,9660,9650,10
20240924,092000,8334220,9680,9680,9680,9680,0
20240924,091900,8334220,9680,9680,9680,9680,0
20240924,091800,8334220,9680,9680,9680,9680,0
20240924,091700,8334220,9680,9680,9680,9680,0
20240924,091600,8334220,9680,9680,9680,9680,0
20240924,091500,8334220,9680,9680,9680,9680,0
20240924,091400,8334220,9680,9680,9680,9680,1
20240924,091300,8324540,9640,9650,9650,9640,13
20240924,091200,8199190,9650,9650,9650,9650,0
20240924,091100,8199190,9650,9650,9650,9650,0
20240924,091000,8199190,9650,9650,9650,9650,286
20240924,090900,5439290,9710,9710,9710,9710,0
20240924,090800,5439290,9710,9710,9710,9710,1
20240924,090700,5429580,9720,9720,9720,9720,0
20240924,090600,5429580,9720,9720,9720,9720,1
20240924,090500,5419860,9720,9730,9730,9650,506
20240924,090400,532480,9730,9740,9740,9730,5
20240924,090300,483790,9740,9740,9740,9740,5
20240924,090200,435090,9740,9750,9750,9740,4
20240924,090100,396110,9740,9730,9740,9660,7
20240924,090000,328340,9660,9670,9670,9660,14