stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,194900,211715620,7880,7880,7880,7880,82
20240905,194800,211715620,7880,7880,7880,7880,0
20240905,194700,211715620,7880,7880,7880,7880,0
20240905,194600,211715620,7880,7880,7880,7880,0
20240905,194500,211715620,7880,7880,7880,7880,0
20240905,194400,211715620,7880,7880,7880,7880,0
20240905,194300,211715620,7880,7880,7880,7880,0
20240905,194200,211715620,7880,7880,7880,7880,0
20240905,194100,211715620,7880,7880,7880,7880,0
20240905,194000,211715620,7880,7880,7880,7880,0
20240905,193900,211715620,7880,7880,7880,7880,0
20240905,193800,211715620,7880,7880,7880,7880,0
20240905,193700,211715620,7880,7880,7880,7880,0
20240905,193600,211715620,7880,7880,7880,7880,0
20240905,193500,211715620,7880,7880,7880,7880,0
20240905,193400,211715620,7880,7880,7880,7880,0
20240905,193300,211715620,7880,7880,7880,7880,0
20240905,193200,211715620,7880,7880,7880,7880,0
20240905,193100,211715620,7880,7880,7880,7880,0
20240905,193000,211715620,7880,7880,7880,7880,0
20240905,192900,211715620,7880,7880,7880,7880,0
20240905,192800,211715620,7880,7880,7880,7880,0
20240905,192700,211715620,7880,7880,7880,7880,0
20240905,192600,211715620,7880,7880,7880,7880,0
20240905,192500,211715620,7880,7880,7880,7880,0
20240905,192400,211715620,7880,7880,7880,7880,0
20240905,192300,211715620,7880,7880,7880,7880,0
20240905,192200,211715620,7880,7880,7880,7880,0
20240905,192100,211715620,7880,7880,7880,7880,0
20240905,192000,211715620,7880,7880,7880,7880,0
20240905,191900,211715620,7880,7880,7880,7880,82
20240905,191800,211715620,7880,7880,7880,7880,0
20240905,191700,211715620,7880,7880,7880,7880,0
20240905,191600,211715620,7880,7880,7880,7880,0
20240905,191500,211715620,7880,7880,7880,7880,0
20240905,191400,211715620,7880,7880,7880,7880,0
20240905,191300,211715620,7880,7880,7880,7880,0
20240905,191200,211715620,7880,7880,7880,7880,0
20240905,191100,211715620,7880,7880,7880,7880,0
20240905,191000,211715620,7880,7880,7880,7880,0
20240905,190900,211715620,7880,7880,7880,7880,0
20240905,190800,211715620,7880,7880,7880,7880,0
20240905,190700,211715620,7880,7880,7880,7880,0
20240905,190600,211715620,7880,7880,7880,7880,0
20240905,190500,211715620,7880,7880,7880,7880,0
20240905,190400,211715620,7880,7880,7880,7880,0
20240905,190300,211715620,7880,7880,7880,7880,0
20240905,190200,211715620,7880,7880,7880,7880,0
20240905,190100,211715620,7880,7880,7880,7880,0
20240905,190000,211715620,7880,7880,7880,7880,0
20240905,185900,211715620,7880,7880,7880,7880,0
20240905,185800,211715620,7880,7880,7880,7880,0
20240905,185700,211715620,7880,7880,7880,7880,0
20240905,185600,211715620,7880,7880,7880,7880,0
20240905,185500,211715620,7880,7880,7880,7880,0
20240905,185400,211715620,7880,7880,7880,7880,0
20240905,185300,211715620,7880,7880,7880,7880,0
20240905,185200,211715620,7880,7880,7880,7880,0
20240905,185100,211715620,7880,7880,7880,7880,0
20240905,185000,211715620,7880,7880,7880,7880,0
20240905,184900,211715620,7880,7880,7880,7880,82
20240905,184800,211715620,7880,7880,7880,7880,0
20240905,184700,211715620,7880,7880,7880,7880,0
20240905,184600,211715620,7880,7880,7880,7880,0
20240905,184500,211715620,7880,7880,7880,7880,0
20240905,184400,211715620,7880,7880,7880,7880,0
20240905,184300,211715620,7880,7880,7880,7880,0
20240905,184200,211715620,7880,7880,7880,7880,0
20240905,184100,211715620,7880,7880,7880,7880,0
20240905,184000,211715620,7880,7880,7880,7880,0
20240905,183900,211715620,7880,7880,7880,7880,0
20240905,183800,211715620,7880,7880,7880,7880,0
20240905,183700,211715620,7880,7880,7880,7880,0
20240905,183600,211715620,7880,7880,7880,7880,0
20240905,183500,211715620,7880,7880,7880,7880,0
20240905,183400,211715620,7880,7880,7880,7880,0
20240905,183300,211715620,7880,7880,7880,7880,0
20240905,183200,211715620,7880,7880,7880,7880,0
20240905,183100,211715620,7880,7880,7880,7880,0
20240905,183000,211715620,7880,7880,7880,7880,0
20240905,182900,211715620,7880,7880,7880,7880,0
20240905,182800,211715620,7880,7880,7880,7880,0
20240905,182700,211715620,7880,7880,7880,7880,0
20240905,182600,211715620,7880,7880,7880,7880,0
20240905,182500,211715620,7880,7880,7880,7880,0
20240905,182400,211715620,7880,7880,7880,7880,0
20240905,182300,211715620,7880,7880,7880,7880,0
20240905,182200,211715620,7880,7880,7880,7880,0
20240905,182100,211715620,7880,7880,7880,7880,0
20240905,182000,211715620,7880,7880,7880,7880,0
20240905,181900,211715620,7880,7880,7880,7880,82
20240905,181800,211715620,7880,7880,7880,7880,0
20240905,181700,211715620,7880,7880,7880,7880,0
20240905,181600,211715620,7880,7880,7880,7880,0
20240905,181500,211715620,7880,7880,7880,7880,0
20240905,181400,211715620,7880,7880,7880,7880,0
20240905,181300,211715620,7880,7880,7880,7880,0
20240905,181200,211715620,7880,7880,7880,7880,0
20240905,181100,211715620,7880,7880,7880,7880,0
20240905,181000,211715620,7880,7880,7880,7880,0
20240905,180900,211715620,7880,7880,7880,7880,0
20240905,180800,211715620,7880,7880,7880,7880,0
20240905,180700,211715620,7880,7880,7880,7880,0
20240905,180600,211715620,7880,7880,7880,7880,0
20240905,180500,211715620,7880,7880,7880,7880,0
20240905,180400,211715620,7880,7880,7880,7880,0
20240905,180300,211715620,7880,7880,7880,7880,0
20240905,180200,211715620,7880,7880,7880,7880,0
20240905,180100,211715620,7880,7880,7880,7880,0
20240905,180000,211715620,7880,7880,7880,7880,0
20240905,175900,211715620,7880,7880,7880,7880,0
20240905,175800,211715620,7880,7880,7880,7880,0
20240905,175700,211715620,7880,7880,7880,7880,0
20240905,175600,211715620,7880,7880,7880,7880,0
20240905,175500,211715620,7880,7880,7880,7880,0
20240905,175400,211715620,7880,7880,7880,7880,0
20240905,175300,211715620,7880,7880,7880,7880,0
20240905,175200,211715620,7880,7880,7880,7880,0
20240905,175100,211715620,7880,7880,7880,7880,0
20240905,175000,211715620,7880,7880,7880,7880,0
20240905,174900,211715620,7880,7880,7880,7880,82
20240905,174800,211715620,7880,7880,7880,7880,0
20240905,174700,211715620,7880,7880,7880,7880,0
20240905,174600,211715620,7880,7880,7880,7880,0
20240905,174500,211715620,7880,7880,7880,7880,0
20240905,174400,211715620,7880,7880,7880,7880,0
20240905,174300,211715620,7880,7880,7880,7880,0
20240905,174200,211715620,7880,7880,7880,7880,0
20240905,174100,211715620,7880,7880,7880,7880,0
20240905,174000,211715620,7880,7880,7880,7880,0
20240905,173900,211715620,7880,7880,7880,7880,0
20240905,173800,211715620,7880,7880,7880,7880,0
20240905,173700,211715620,7880,7880,7880,7880,0
20240905,173600,211715620,7880,7880,7880,7880,0
20240905,173500,211715620,7880,7880,7880,7880,0
20240905,173400,211715620,7880,7880,7880,7880,0
20240905,173300,211715620,7880,7880,7880,7880,0
20240905,173200,211715620,7880,7880,7880,7880,0
20240905,173100,211715620,7880,7880,7880,7880,0
20240905,173000,211715620,7880,7880,7880,7880,0
20240905,172900,211715620,7880,7880,7880,7880,0
20240905,172800,211715620,7880,7880,7880,7880,0
20240905,172700,211715620,7880,7880,7880,7880,0
20240905,172600,211715620,7880,7880,7880,7880,0
20240905,172500,211715620,7880,7880,7880,7880,0
20240905,172400,211715620,7880,7880,7880,7880,0
20240905,172300,211715620,7880,7880,7880,7880,0
20240905,172200,211715620,7880,7880,7880,7880,0
20240905,172100,211715620,7880,7880,7880,7880,0
20240905,172000,211715620,7880,7880,7880,7880,0
20240905,171900,211715620,7880,7880,7880,7880,82
20240905,171800,211715620,7880,7880,7880,7880,0
20240905,171700,211715620,7880,7880,7880,7880,0
20240905,171600,211715620,7880,7880,7880,7880,0
20240905,171500,211715620,7880,7880,7880,7880,0
20240905,171400,211715620,7880,7880,7880,7880,0
20240905,171300,211715620,7880,7880,7880,7880,0
20240905,171200,211715620,7880,7880,7880,7880,0
20240905,171100,211715620,7880,7880,7880,7880,0
20240905,171000,211715620,7880,7880,7880,7880,0
20240905,170900,211715620,7880,7880,7880,7880,0
20240905,170800,211715620,7880,7880,7880,7880,0
20240905,170700,211715620,7880,7880,7880,7880,0
20240905,170600,211715620,7880,7880,7880,7880,0
20240905,170500,211715620,7880,7880,7880,7880,0
20240905,170400,211715620,7880,7880,7880,7880,0
20240905,170300,211715620,7880,7880,7880,7880,0
20240905,170200,211715620,7880,7880,7880,7880,0
20240905,170100,211715620,7880,7880,7880,7880,0
20240905,170000,211715620,7880,7880,7880,7880,0
20240905,165900,211715620,7880,7880,7880,7880,0
20240905,165800,211715620,7880,7880,7880,7880,0
20240905,165700,211715620,7880,7880,7880,7880,0
20240905,165600,211715620,7880,7880,7880,7880,0
20240905,165500,211715620,7880,7880,7880,7880,0
20240905,165400,211715620,7880,7880,7880,7880,0
20240905,165300,211715620,7880,7880,7880,7880,0
20240905,165200,211715620,7880,7880,7880,7880,0
20240905,165100,211715620,7880,7880,7880,7880,0
20240905,165000,211715620,7880,7880,7880,7880,0
20240905,164900,211715620,7880,7880,7880,7880,82
20240905,164800,211715620,7880,7880,7880,7880,0
20240905,164700,211715620,7880,7880,7880,7880,0
20240905,164600,211715620,7880,7880,7880,7880,0
20240905,164500,211715620,7880,7880,7880,7880,0
20240905,164400,211715620,7880,7880,7880,7880,0
20240905,164300,211715620,7880,7880,7880,7880,0
20240905,164200,211715620,7880,7880,7880,7880,0
20240905,164100,211715620,7880,7880,7880,7880,0
20240905,164000,211715620,7880,7880,7880,7880,0
20240905,163900,211715620,7880,7880,7880,7880,0
20240905,163800,211715620,7880,7880,7880,7880,0
20240905,163700,211715620,7880,7880,7880,7880,0
20240905,163600,211715620,7880,7880,7880,7880,0
20240905,163500,211715620,7880,7880,7880,7880,0
20240905,163400,211715620,7880,7880,7880,7880,0
20240905,163300,211715620,7880,7880,7880,7880,0
20240905,163200,211715620,7880,7880,7880,7880,0
20240905,163100,211715620,7880,7880,7880,7880,0
20240905,163000,211715620,7880,7880,7880,7880,0
20240905,162900,211715620,7880,7880,7880,7880,0
20240905,162800,211715620,7880,7880,7880,7880,0
20240905,162700,211715620,7880,7880,7880,7880,0
20240905,162600,211715620,7880,7880,7880,7880,0
20240905,162500,211715620,7880,7880,7880,7880,0
20240905,162400,211715620,7880,7880,7880,7880,0
20240905,162300,211715620,7880,7880,7880,7880,0
20240905,162200,211715620,7880,7880,7880,7880,0
20240905,162100,211715620,7880,7880,7880,7880,0
20240905,162000,211715620,7880,7880,7880,7880,0
20240905,161900,211715620,7880,7880,7880,7880,82
20240905,161800,211715620,7880,7880,7880,7880,0
20240905,161700,211715620,7880,7880,7880,7880,0
20240905,161600,211715620,7880,7880,7880,7880,0
20240905,161500,211715620,7880,7880,7880,7880,0
20240905,161400,211715620,7880,7880,7880,7880,0
20240905,161300,211715620,7880,7880,7880,7880,0
20240905,161200,211715620,7880,7880,7880,7880,0
20240905,161100,211715620,7880,7880,7880,7880,0
20240905,161000,211715620,7880,7880,7880,7880,0
20240905,160900,211715620,7880,7880,7880,7880,0
20240905,160800,211715620,7880,7880,7880,7880,0
20240905,160700,211715620,7880,7880,7880,7880,0
20240905,160600,211715620,7880,7880,7880,7880,0
20240905,160500,211715620,7880,7880,7880,7880,0
20240905,160400,211715620,7880,7880,7880,7880,0
20240905,160300,211715620,7880,7880,7880,7880,0
20240905,160200,211715620,7880,7880,7880,7880,0
20240905,160100,211715620,7880,7880,7880,7880,0
20240905,160000,211715620,7880,7880,7880,7880,0
20240905,155900,211715620,7880,7880,7880,7880,0
20240905,155800,211715620,7880,7880,7880,7880,0
20240905,155700,211715620,7880,7880,7880,7880,0
20240905,155600,211715620,7880,7880,7880,7880,0
20240905,155500,211715620,7880,7880,7880,7880,0
20240905,155400,211715620,7880,7880,7880,7880,0
20240905,155300,211715620,7880,7880,7880,7880,0
20240905,155200,211715620,7880,7880,7880,7880,0
20240905,155100,211715620,7880,7880,7880,7880,0
20240905,155000,211715620,7880,7880,7880,7880,0
20240905,154900,211715620,7880,7880,7880,7880,82
20240905,154800,211715620,7880,7880,7880,7880,0
20240905,154700,211715620,7880,7880,7880,7880,0
20240905,154600,211715620,7880,7880,7880,7880,0
20240905,154500,211715620,7880,7880,7880,7880,0
20240905,154400,211715620,7880,7880,7880,7880,0
20240905,154300,211715620,7880,7880,7880,7880,0
20240905,154200,211715620,7880,7880,7880,7880,0
20240905,154100,211715620,7880,7880,7880,7880,0
20240905,154000,211715620,7880,7880,7880,7880,0
20240905,153900,211715620,7880,7880,7880,7880,0
20240905,153800,211715620,7880,7880,7880,7880,0
20240905,153700,211715620,7880,7880,7880,7880,0
20240905,153600,211715620,7880,7880,7880,7880,0
20240905,153500,211715620,7880,7880,7880,7880,0
20240905,153400,211715620,7880,7880,7880,7880,0
20240905,153300,211715620,7880,7880,7880,7880,0
20240905,153200,211715620,7880,7880,7880,7880,0
20240905,153100,211715620,7880,7880,7880,7880,0
20240905,153000,211715620,7880,7880,7880,7880,82
20240905,152900,211069460,7970,7970,7970,7970,0
20240905,152800,211069460,7970,7970,7970,7970,0
20240905,152700,211069460,7970,7970,7970,7970,0
20240905,152600,211069460,7970,7970,7970,7970,0
20240905,152500,211069460,7970,7970,7970,7970,0
20240905,152400,211069460,7970,7970,7970,7970,0
20240905,152300,211069460,7970,7970,7970,7970,0
20240905,152200,211069460,7970,7970,7970,7970,0
20240905,152100,211069460,7970,7970,7970,7970,0
20240905,152000,211069460,7970,7970,7970,7970,0
20240905,151900,211069460,7970,7970,7970,7970,0
20240905,151800,211069460,7970,7970,7970,7970,25
20240905,151700,210870210,7910,7970,7970,7910,43
20240905,151600,210528640,7930,7930,7930,7930,544
20240905,151500,206214720,7930,7970,7970,7930,276
20240905,151400,204025240,7970,7970,7970,7970,0
20240905,151300,204025240,7970,7970,7970,7970,0
20240905,151200,204025240,7970,7970,7970,7970,0
20240905,151100,204025240,7970,7970,7970,7970,120
20240905,151000,203068840,7970,7970,7970,7970,8
20240905,150900,203005080,7970,7970,7970,7970,0
20240905,150800,203005080,7970,7970,7970,7970,0
20240905,150700,203005080,7970,7970,7970,7970,0
20240905,150600,203005080,7970,7970,7970,7970,15
20240905,150500,202885530,7980,7980,7980,7980,0
20240905,150400,202885530,7980,7980,7980,7980,0
20240905,150300,202885530,7980,7980,7980,7980,1
20240905,150200,202877550,7980,7980,7980,7980,4
20240905,150100,202845630,7980,7980,7980,7980,0
20240905,150000,202845630,7980,7980,7980,7980,19
20240905,145900,202694010,7980,7980,7980,7980,0
20240905,145800,202694010,7980,7980,7980,7980,0
20240905,145700,202694010,7980,7980,7980,7980,0
20240905,145600,202694010,7980,7980,7980,7980,0
20240905,145500,202694010,7980,7980,7980,7980,0
20240905,145400,202694010,7980,7980,7980,7980,0
20240905,145300,202694010,7980,7980,7980,7980,50
20240905,145200,202295010,7980,7980,7980,7980,0
20240905,145100,202295010,7980,7980,7980,7980,22
20240905,145000,202119450,7980,7980,7980,7980,2
20240905,144900,202103490,7980,7980,7980,7980,0
20240905,144800,202103490,7980,7980,7980,7980,0
20240905,144700,202103490,7980,7980,7980,7980,0
20240905,144600,202103490,7980,7980,7980,7980,0
20240905,144500,202103490,7980,7980,7980,7980,0
20240905,144400,202103490,7980,7980,7980,7980,0
20240905,144300,202103490,7980,7980,7980,7980,0
20240905,144200,202103490,7980,7980,7980,7980,0
20240905,144100,202103490,7980,7980,7980,7980,0
20240905,144000,202103490,7980,7980,7980,7980,0
20240905,143900,202103490,7980,7980,7980,7980,0
20240905,143800,202103490,7980,7980,7980,7980,0
20240905,143700,202103490,7980,7980,7980,7980,0
20240905,143600,202103490,7980,7980,7980,7980,0
20240905,143500,202103490,7980,7980,7980,7980,0
20240905,143400,202103490,7980,7980,7980,7980,0
20240905,143300,202103490,7980,7980,7980,7980,0
20240905,143200,202103490,7980,7980,7980,7980,0
20240905,143100,202103490,7980,7980,7980,7980,0
20240905,143000,202103490,7980,7980,7980,7980,0
20240905,142900,202103490,7980,7980,7980,7980,0
20240905,142800,202103490,7980,7980,7980,7980,0
20240905,142700,202103490,7980,7980,7980,7980,0
20240905,142600,202103490,7980,7980,7980,7980,0
20240905,142500,202103490,7980,7980,7980,7980,0
20240905,142400,202103490,7980,7980,7980,7980,0
20240905,142300,202103490,7980,7980,7980,7980,0
20240905,142200,202103490,7980,7980,7980,7980,0
20240905,142100,202103490,7980,7980,7980,7980,0
20240905,142000,202103490,7980,7980,7980,7980,0
20240905,141900,202103490,7980,7980,7980,7980,0
20240905,141800,202103490,7980,7980,7980,7980,0
20240905,141700,202103490,7980,7980,7980,7980,0
20240905,141600,202103490,7980,7980,7980,7980,30
20240905,141500,201864090,7980,7980,7980,7980,0
20240905,141400,201864090,7980,7980,7980,7980,0
20240905,141300,201864090,7980,7980,7980,7980,0
20240905,141200,201864090,7980,7980,7980,7980,1
20240905,141100,201856110,7910,7910,7910,7910,0
20240905,141000,201856110,7910,7910,7910,7910,10
20240905,140900,201777010,7910,7910,7910,7910,0
20240905,140800,201777010,7910,7910,7910,7910,0
20240905,140700,201777010,7910,7910,7910,7910,0
20240905,140600,201777010,7910,7910,7910,7910,0
20240905,140500,201777010,7910,7910,7910,7910,0
20240905,140400,201777010,7910,7910,7910,7910,0
20240905,140300,201777010,7910,7890,7910,7890,346
20240905,140200,199041090,7890,7890,7890,7890,0
20240905,140100,199041090,7890,7880,7890,7880,344
20240905,140000,196330220,7840,7840,7840,7840,0
20240905,135900,196330220,7840,7840,7840,7840,0
20240905,135800,196330220,7840,7840,7840,7840,0
20240905,135700,196330220,7840,7840,7840,7840,0
20240905,135600,196330220,7840,7840,7840,7840,0
20240905,135500,196330220,7840,7840,7840,7840,0
20240905,135400,196330220,7840,7840,7840,7840,0
20240905,135300,196330220,7840,7840,7840,7840,0
20240905,135200,196330220,7840,7840,7840,7840,0
20240905,135100,196330220,7840,7840,7840,7840,0
20240905,135000,196330220,7840,7840,7840,7840,0
20240905,134900,196330220,7840,7840,7840,7840,0
20240905,134800,196330220,7840,7840,7840,7840,0
20240905,134700,196330220,7840,7840,7840,7840,0
20240905,134600,196330220,7840,7840,7840,7840,0
20240905,134500,196330220,7840,7840,7840,7840,0
20240905,134400,196330220,7840,7840,7840,7840,0
20240905,134300,196330220,7840,7840,7840,7840,0
20240905,134200,196330220,7840,7840,7840,7840,0
20240905,134100,196330220,7840,7820,7840,7820,318
20240905,134000,193840170,7790,7790,7790,7790,0
20240905,133900,193840170,7790,7790,7790,7790,0
20240905,133800,193840170,7790,7790,7790,7790,0
20240905,133700,193840170,7790,7790,7790,7790,0
20240905,133600,193840170,7790,7810,7810,7790,30
20240905,133500,193606020,7830,7900,7900,7830,2012
20240905,133400,177823920,7910,7910,7910,7860,1869
20240905,133300,163126770,7910,7910,7910,7910,0
20240905,133200,163126770,7910,7910,7910,7910,12
20240905,133100,163031850,7910,7910,7910,7910,0
20240905,133000,163031850,7910,7910,7910,7910,40
20240905,132900,162715450,7990,7990,7990,7990,0
20240905,132800,162715450,7990,7990,7990,7990,0
20240905,132700,162715450,7990,7990,7990,7990,0
20240905,132600,162715450,7990,7990,7990,7990,0
20240905,132500,162715450,7990,7990,7990,7990,0
20240905,132400,162715450,7990,7990,7990,7990,0
20240905,132300,162715450,7990,7990,7990,7990,0
20240905,132200,162715450,7990,7990,7990,7990,0
20240905,132100,162715450,7990,7990,7990,7990,0
20240905,132000,162715450,7990,7990,7990,7990,0
20240905,131900,162715450,7990,7990,7990,7990,0
20240905,131800,162715450,7990,7990,7990,7990,0
20240905,131700,162715450,7990,7990,7990,7990,0
20240905,131600,162715450,7990,7990,7990,7990,0
20240905,131500,162715450,7990,7990,7990,7990,0
20240905,131400,162715450,7990,7990,7990,7990,0
20240905,131300,162715450,7990,7990,7990,7990,0
20240905,131200,162715450,7990,7990,7990,7990,0
20240905,131100,162715450,7990,7990,7990,7990,0
20240905,131000,162715450,7990,7990,7990,7990,0
20240905,130900,162715450,7990,7990,7990,7990,0
20240905,130800,162715450,7990,7990,7990,7990,0
20240905,130700,162715450,7990,7990,7990,7990,0
20240905,130600,162715450,7990,7990,7990,7990,0
20240905,130500,162715450,7990,7990,7990,7990,0
20240905,130400,162715450,7990,7990,7990,7990,0
20240905,130300,162715450,7990,7990,7990,7990,0
20240905,130200,162715450,7990,7990,7990,7990,0
20240905,130100,162715450,7990,7990,7990,7990,0
20240905,130000,162715450,7990,7990,7990,7990,0
20240905,125900,162715450,7990,7990,7990,7990,0
20240905,125800,162715450,7990,8000,8000,7990,970
20240905,125700,154957950,8000,8000,8000,8000,0
20240905,125600,154957950,8000,8000,8000,8000,0
20240905,125500,154957950,8000,8000,8000,8000,0
20240905,125400,154957950,8000,8000,8000,8000,0
20240905,125300,154957950,8000,8000,8000,8000,0
20240905,125200,154957950,8000,8000,8000,8000,0
20240905,125100,154957950,8000,8000,8000,8000,0
20240905,125000,154957950,8000,8000,8000,8000,0
20240905,124900,154957950,8000,8000,8000,8000,0
20240905,124800,154957950,8000,8000,8000,8000,1
20240905,124700,154949950,8000,8000,8000,8000,0
20240905,124600,154949950,8000,8000,8000,8000,0
20240905,124500,154949950,8000,8000,8000,8000,0
20240905,124400,154949950,8000,8000,8000,8000,250
20240905,124300,152949950,8090,7990,8090,7990,31
20240905,124200,152702010,8000,8000,8000,8000,0
20240905,124100,152702010,8000,8000,8000,8000,605
20240905,124000,147862010,8000,8000,8000,8000,0
20240905,123900,147862010,8000,8000,8000,8000,0
20240905,123800,147862010,8000,8000,8000,8000,0
20240905,123700,147862010,8000,8000,8000,8000,96
20240905,123600,147094010,8000,7990,8000,7990,49
20240905,123500,146702110,8000,7990,8000,7990,600
20240905,123400,141902200,8000,8000,8000,8000,0
20240905,123300,141902200,8000,8000,8000,8000,0
20240905,123200,141902200,8000,8000,8000,8000,0
20240905,123100,141902200,8000,8000,8000,8000,200
20240905,123000,140302200,8000,8000,8000,8000,0
20240905,122900,140302200,8000,8000,8000,8000,0
20240905,122800,140302200,8000,8000,8000,8000,0
20240905,122700,140302200,8000,8000,8000,8000,0
20240905,122600,140302200,8000,8000,8000,8000,200
20240905,122500,138702200,8000,8000,8000,8000,0
20240905,122400,138702200,8000,8000,8000,8000,0
20240905,122300,138702200,8000,8000,8000,8000,0
20240905,122200,138702200,8000,8000,8000,8000,0
20240905,122100,138702200,8000,8000,8000,8000,0
20240905,122000,138702200,8000,8000,8000,8000,1
20240905,121900,138694200,8000,8000,8000,8000,0
20240905,121800,138694200,8000,8000,8000,8000,0
20240905,121700,138694200,8000,8000,8000,8000,300
20240905,121600,136294200,8000,8000,8000,8000,0
20240905,121500,136294200,8000,8000,8000,8000,0
20240905,121400,136294200,8000,8000,8000,8000,0
20240905,121300,136294200,8000,8000,8000,8000,176
20240905,121200,134886200,8000,7990,8000,7990,24
20240905,121100,134694230,7990,7990,7990,7990,0
20240905,121000,134694230,7990,7990,7990,7990,0
20240905,120900,134694230,7990,7990,7990,7990,0
20240905,120800,134694230,7990,7990,7990,7990,0
20240905,120700,134694230,7990,7990,7990,7990,0
20240905,120600,134694230,7990,7990,7990,7990,0
20240905,120500,134694230,7990,8000,8000,7990,238
20240905,120400,132792560,8000,7960,8000,7960,296
20240905,120300,130425560,7850,7850,7850,7850,0
20240905,120200,130425560,7850,7850,7850,7850,0
20240905,120100,130425560,7850,7850,7850,7770,586
20240905,120000,125841440,8000,8000,8000,8000,802
20240905,115900,119425440,8000,8000,8000,8000,0
20240905,115800,119425440,8000,8000,8000,8000,0
20240905,115700,119425440,8000,8000,8000,8000,40
20240905,115600,119105440,8000,8000,8000,8000,158
20240905,115500,117841440,8000,8000,8000,8000,0
20240905,115400,117841440,8000,7940,8000,7940,500
20240905,115300,113848320,7990,7990,7990,7990,0
20240905,115200,113848320,7990,7990,7990,7990,0
20240905,115100,113848320,7990,7990,7990,7990,0
20240905,115000,113848320,7990,7990,7990,7990,0
20240905,114900,113848320,7990,7990,7990,7990,0
20240905,114800,113848320,7990,7990,7990,7990,0
20240905,114700,113848320,7990,7990,7990,7990,0
20240905,114600,113848320,7990,7990,7990,7990,0
20240905,114500,113848320,7990,7990,7990,7990,0
20240905,114400,113848320,7990,7990,7990,7990,0
20240905,114300,113848320,7990,7990,7990,7990,0
20240905,114200,113848320,7990,7990,7990,7990,0
20240905,114100,113848320,7990,7990,7990,7990,0
20240905,114000,113848320,7990,7990,7990,7990,0
20240905,113900,113848320,7990,7990,7990,7990,0
20240905,113800,113848320,7990,7990,7990,7990,0
20240905,113700,113848320,7990,7990,7990,7990,0
20240905,113600,113848320,7990,7990,7990,7990,0
20240905,113500,113848320,7990,7990,7990,7990,0
20240905,113400,113848320,7990,7990,7990,7990,0
20240905,113300,113848320,7990,7990,7990,7990,0
20240905,113200,113848320,7990,7990,7990,7990,0
20240905,113100,113848320,7990,7990,7990,7990,0
20240905,113000,113848320,7990,7990,7990,7990,0
20240905,112900,113848320,7990,7990,7990,7990,0
20240905,112800,113848320,7990,7980,7990,7980,16
20240905,112700,113720560,7930,7930,7930,7930,2
20240905,112600,113704700,7930,7930,7930,7930,0
20240905,112500,113704700,7930,7930,7930,7930,0
20240905,112400,113704700,7930,7930,7930,7930,0
20240905,112300,113704700,7930,7930,7930,7930,0
20240905,112200,113704700,7930,7930,7930,7930,0
20240905,112100,113704700,7930,7930,7930,7930,0
20240905,112000,113704700,7930,7930,7930,7930,0
20240905,111900,113704700,7930,7930,7930,7930,0
20240905,111800,113704700,7930,7930,7930,7930,1
20240905,111700,113696770,7960,7960,7960,7960,261
20240905,111600,111619210,8000,8000,8000,8000,0
20240905,111500,111619210,8000,8000,8000,8000,0
20240905,111400,111619210,8000,8000,8000,8000,0
20240905,111300,111619210,8000,8000,8000,8000,0
20240905,111200,111619210,8000,8000,8000,8000,500
20240905,111100,107619210,7960,7960,7960,7960,0
20240905,111000,107619210,7960,7960,7960,7960,0
20240905,110900,107619210,7960,7960,7960,7960,0
20240905,110800,107619210,7960,7960,7960,7960,0
20240905,110700,107619210,7960,7960,7960,7960,30
20240905,110600,107380410,7930,8020,8180,7930,65
20240905,110500,106856250,7970,7970,7970,7970,0
20240905,110400,106856250,7970,7970,7970,7970,0
20240905,110300,106856250,7970,7970,7970,7970,0
20240905,110200,106856250,7970,7970,7970,7970,0
20240905,110100,106856250,7970,7970,7970,7970,0
20240905,110000,106856250,7970,7970,7970,7970,0
20240905,105900,106856250,7970,7970,7970,7970,0
20240905,105800,106856250,7970,7970,7970,7970,5
20240905,105700,106816400,7970,8000,8000,7970,25
20240905,105600,106616550,8000,8000,8000,8000,0
20240905,105500,106616550,8000,8040,8040,8000,449
20240905,105400,103011590,8080,8080,8080,8080,0
20240905,105300,103011590,8080,8080,8080,8080,0
20240905,105200,103011590,8080,8080,8080,8080,8
20240905,105100,102946950,8080,8080,8080,8080,0
20240905,105000,102946950,8080,8080,8080,8080,0
20240905,104900,102946950,8080,8080,8080,8080,0
20240905,104800,102946950,8080,8080,8080,8080,10
20240905,104700,102866150,8100,8120,8120,8100,388
20240905,104600,99722530,8120,8120,8120,8120,0
20240905,104500,99722530,8120,8120,8120,8120,0
20240905,104400,99722530,8120,8120,8120,8120,0
20240905,104300,99722530,8120,8120,8120,8120,0
20240905,104200,99722530,8120,8120,8120,8120,256
20240905,104100,97643810,8120,8110,8120,8110,393
20240905,104000,94455730,8100,8100,8100,8100,23
20240905,103900,94269430,8100,8100,8100,8100,0
20240905,103800,94269430,8100,8100,8100,8100,0
20240905,103700,94269430,8100,8100,8100,8100,328
20240905,103600,91612630,8100,8100,8100,8100,0
20240905,103500,91612630,8100,8090,8100,8090,34
20240905,103400,91337350,8080,8080,8080,8080,8
20240905,103300,91272710,8080,8080,8080,8080,0
20240905,103200,91272710,8080,8080,8080,8080,0
20240905,103100,91272710,8080,8080,8080,8080,0
20240905,103000,91272710,8080,8080,8080,8080,0
20240905,102900,91272710,8080,8080,8080,8080,0
20240905,102800,91272710,8080,8080,8080,8080,0
20240905,102700,91272710,8080,8080,8080,8080,0
20240905,102600,91272710,8080,8080,8080,8080,0
20240905,102500,91272710,8080,8080,8080,8080,0
20240905,102400,91272710,8080,8080,8080,8080,0
20240905,102300,91272710,8080,8080,8080,8080,0
20240905,102200,91272710,8080,8080,8080,8080,0
20240905,102100,91272710,8080,8080,8080,8080,200
20240905,102000,89656710,8080,8080,8080,8080,0
20240905,101900,89656710,8080,8080,8080,8080,0
20240905,101800,89656710,8080,8080,8080,8080,0
20240905,101700,89656710,8080,8080,8080,8080,0
20240905,101600,89656710,8080,8080,8080,8080,0
20240905,101500,89656710,8080,8080,8080,8080,0
20240905,101400,89656710,8080,8080,8080,8080,0
20240905,101300,89656710,8080,8080,8080,8080,1
20240905,101200,89648630,8080,8080,8080,8080,0
20240905,101100,89648630,8080,8080,8080,8080,0
20240905,101000,89648630,8080,8080,8080,8080,0
20240905,100900,89648630,8080,8080,8080,8080,0
20240905,100800,89648630,8080,8080,8080,8080,1
20240905,100700,89640550,7950,7950,7950,7950,0
20240905,100600,89640550,7950,7920,7950,7920,494
20240905,100500,85724490,7900,7900,7900,7900,0
20240905,100400,85724490,7900,7840,7900,7740,110
20240905,100300,84867500,7900,7900,7900,7900,0
20240905,100200,84867500,7900,7900,7900,7900,391
20240905,100100,81778600,7920,7920,7920,7920,1
20240905,100000,81770680,7920,7920,7920,7900,139
20240905,095900,80670940,7920,7920,7920,7920,0
20240905,095800,80670940,7920,7920,7920,7920,0
20240905,095700,80670940,7920,7910,7920,7910,258
20240905,095600,78628460,7900,7900,7900,7900,13
20240905,095500,78525760,7900,7900,7900,7900,0
20240905,095400,78525760,7900,7900,7900,7900,14
20240905,095300,78415160,7900,7910,7920,7900,1164
20240905,095200,69209070,7910,7950,7960,7910,1703
20240905,095100,55683830,7950,7970,7970,7950,1537
20240905,095000,43444420,7980,7960,7980,7960,341
20240905,094900,40723530,7970,8000,8000,7970,1729
20240905,094800,26910460,8000,8000,8000,8000,379
20240905,094700,23878460,8010,8010,8010,8010,0
20240905,094600,23878460,8010,8010,8010,8010,1
20240905,094500,23870450,8020,8020,8020,8020,0
20240905,094400,23870450,8020,8020,8020,8020,0
20240905,094300,23870450,8020,7990,8020,7990,77
20240905,094200,23254920,8000,8040,8040,8000,366
20240905,094100,20317430,8020,8100,8100,8020,2100
20240905,094000,3413820,8120,8110,8120,8110,16
20240905,093900,3284000,8130,8130,8130,8130,2
20240905,093800,3267740,8100,8130,8130,8100,4
20240905,093700,3235280,8120,8130,8130,8120,272
20240905,093600,1024230,8130,8130,8130,8130,0
20240905,093500,1024230,8130,8130,8130,8130,0
20240905,093400,1024230,8130,8130,8130,8130,0
20240905,093300,1024230,8130,8130,8130,8130,0
20240905,093200,1024230,8130,8130,8130,8130,1
20240905,093100,1016100,8120,8120,8120,8120,0
20240905,093000,1016100,8120,8120,8120,8120,0
20240905,092900,1016100,8120,8120,8120,8120,0
20240905,092800,1016100,8120,8120,8120,8120,0
20240905,092700,1016100,8120,8120,8120,8120,0
20240905,092600,1016100,8120,8120,8120,8120,20
20240905,092500,853700,8100,8100,8100,8100,0
20240905,092400,853700,8100,8100,8100,8100,0
20240905,092300,853700,8100,8100,8100,8100,0
20240905,092200,853700,8100,8100,8100,8100,0
20240905,092100,853700,8100,8100,8100,8100,0
20240905,092000,853700,8100,8100,8100,8100,0
20240905,091900,853700,8100,8100,8100,8100,0
20240905,091800,853700,8100,8100,8100,8100,10
20240905,091700,772700,8100,8100,8100,8100,10
20240905,091600,691700,8100,8100,8100,8100,0
20240905,091500,691700,8100,8100,8100,8100,30
20240905,091400,448700,8100,8100,8100,8100,0
20240905,091300,448700,8100,8100,8100,8100,0
20240905,091200,448700,8100,8100,8100,8100,10
20240905,091100,367700,8090,8090,8090,8090,0
20240905,091000,367700,8090,8090,8090,8090,0
20240905,090900,367700,8090,8090,8090,8090,3
20240905,090800,343430,8290,8290,8290,8290,0
20240905,090700,343430,8290,8290,8290,8290,11
20240905,090600,252240,8410,8410,8410,8410,1
20240905,090500,243830,8440,8440,8440,8440,0
20240905,090400,243830,8440,8440,8440,8440,0
20240905,090300,243830,8440,8120,8440,8120,17
20240905,090200,103870,7990,7990,7990,7990,0
20240905,090100,103870,7990,7990,7990,7990,0
20240905,090000,103870,7990,7990,7990,7990,13