stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,195400,428414930,8500,8500,8500,8500,3392
20240923,195300,428414930,8500,8500,8500,8500,0
20240923,195200,428414930,8500,8500,8500,8500,0
20240923,195100,428414930,8500,8500,8500,8500,0
20240923,195000,428414930,8500,8500,8500,8500,0
20240923,194900,428414930,8500,8500,8500,8500,0
20240923,194800,428414930,8500,8500,8500,8500,0
20240923,194700,428414930,8500,8500,8500,8500,0
20240923,194600,428414930,8500,8500,8500,8500,0
20240923,194500,428414930,8500,8500,8500,8500,0
20240923,194400,428414930,8500,8500,8500,8500,0
20240923,194300,428414930,8500,8500,8500,8500,0
20240923,194200,428414930,8500,8500,8500,8500,0
20240923,194100,428414930,8500,8500,8500,8500,0
20240923,194000,428414930,8500,8500,8500,8500,0
20240923,193900,428414930,8500,8500,8500,8500,0
20240923,193800,428414930,8500,8500,8500,8500,0
20240923,193700,428414930,8500,8500,8500,8500,0
20240923,193600,428414930,8500,8500,8500,8500,0
20240923,193500,428414930,8500,8500,8500,8500,0
20240923,193400,428414930,8500,8500,8500,8500,0
20240923,193300,428414930,8500,8500,8500,8500,0
20240923,193200,428414930,8500,8500,8500,8500,0
20240923,193100,428414930,8500,8500,8500,8500,0
20240923,193000,428414930,8500,8500,8500,8500,0
20240923,192900,428414930,8500,8500,8500,8500,0
20240923,192800,428414930,8500,8500,8500,8500,0
20240923,192700,428414930,8500,8500,8500,8500,0
20240923,192600,428414930,8500,8500,8500,8500,0
20240923,192500,428414930,8500,8500,8500,8500,0
20240923,192400,428414930,8500,8500,8500,8500,3392
20240923,192300,428414930,8500,8500,8500,8500,0
20240923,192200,428414930,8500,8500,8500,8500,0
20240923,192100,428414930,8500,8500,8500,8500,0
20240923,192000,428414930,8500,8500,8500,8500,0
20240923,191900,428414930,8500,8500,8500,8500,0
20240923,191800,428414930,8500,8500,8500,8500,0
20240923,191700,428414930,8500,8500,8500,8500,0
20240923,191600,428414930,8500,8500,8500,8500,0
20240923,191500,428414930,8500,8500,8500,8500,0
20240923,191400,428414930,8500,8500,8500,8500,0
20240923,191300,428414930,8500,8500,8500,8500,0
20240923,191200,428414930,8500,8500,8500,8500,0
20240923,191100,428414930,8500,8500,8500,8500,0
20240923,191000,428414930,8500,8500,8500,8500,0
20240923,190900,428414930,8500,8500,8500,8500,0
20240923,190800,428414930,8500,8500,8500,8500,0
20240923,190700,428414930,8500,8500,8500,8500,0
20240923,190600,428414930,8500,8500,8500,8500,0
20240923,190500,428414930,8500,8500,8500,8500,0
20240923,190400,428414930,8500,8500,8500,8500,0
20240923,190300,428414930,8500,8500,8500,8500,0
20240923,190200,428414930,8500,8500,8500,8500,0
20240923,190100,428414930,8500,8500,8500,8500,0
20240923,190000,428414930,8500,8500,8500,8500,0
20240923,185900,428414930,8500,8500,8500,8500,0
20240923,185800,428414930,8500,8500,8500,8500,0
20240923,185700,428414930,8500,8500,8500,8500,0
20240923,185600,428414930,8500,8500,8500,8500,0
20240923,185500,428414930,8500,8500,8500,8500,0
20240923,185400,428414930,8500,8500,8500,8500,3392
20240923,185300,428414930,8500,8500,8500,8500,0
20240923,185200,428414930,8500,8500,8500,8500,0
20240923,185100,428414930,8500,8500,8500,8500,0
20240923,185000,428414930,8500,8500,8500,8500,0
20240923,184900,428414930,8500,8500,8500,8500,0
20240923,184800,428414930,8500,8500,8500,8500,0
20240923,184700,428414930,8500,8500,8500,8500,0
20240923,184600,428414930,8500,8500,8500,8500,0
20240923,184500,428414930,8500,8500,8500,8500,0
20240923,184400,428414930,8500,8500,8500,8500,0
20240923,184300,428414930,8500,8500,8500,8500,0
20240923,184200,428414930,8500,8500,8500,8500,0
20240923,184100,428414930,8500,8500,8500,8500,0
20240923,184000,428414930,8500,8500,8500,8500,0
20240923,183900,428414930,8500,8500,8500,8500,0
20240923,183800,428414930,8500,8500,8500,8500,0
20240923,183700,428414930,8500,8500,8500,8500,0
20240923,183600,428414930,8500,8500,8500,8500,0
20240923,183500,428414930,8500,8500,8500,8500,0
20240923,183400,428414930,8500,8500,8500,8500,0
20240923,183300,428414930,8500,8500,8500,8500,0
20240923,183200,428414930,8500,8500,8500,8500,0
20240923,183100,428414930,8500,8500,8500,8500,0
20240923,183000,428414930,8500,8500,8500,8500,0
20240923,182900,428414930,8500,8500,8500,8500,0
20240923,182800,428414930,8500,8500,8500,8500,0
20240923,182700,428414930,8500,8500,8500,8500,0
20240923,182600,428414930,8500,8500,8500,8500,0
20240923,182500,428414930,8500,8500,8500,8500,0
20240923,182400,428414930,8500,8500,8500,8500,3392
20240923,182300,428414930,8500,8500,8500,8500,0
20240923,182200,428414930,8500,8500,8500,8500,0
20240923,182100,428414930,8500,8500,8500,8500,0
20240923,182000,428414930,8500,8500,8500,8500,0
20240923,181900,428414930,8500,8500,8500,8500,0
20240923,181800,428414930,8500,8500,8500,8500,0
20240923,181700,428414930,8500,8500,8500,8500,0
20240923,181600,428414930,8500,8500,8500,8500,0
20240923,181500,428414930,8500,8500,8500,8500,0
20240923,181400,428414930,8500,8500,8500,8500,0
20240923,181300,428414930,8500,8500,8500,8500,0
20240923,181200,428414930,8500,8500,8500,8500,0
20240923,181100,428414930,8500,8500,8500,8500,0
20240923,181000,428414930,8500,8500,8500,8500,0
20240923,180900,428414930,8500,8500,8500,8500,0
20240923,180800,428414930,8500,8500,8500,8500,0
20240923,180700,428414930,8500,8500,8500,8500,0
20240923,180600,428414930,8500,8500,8500,8500,0
20240923,180500,428414930,8500,8500,8500,8500,0
20240923,180400,428414930,8500,8500,8500,8500,0
20240923,180300,428414930,8500,8500,8500,8500,0
20240923,180200,428414930,8500,8500,8500,8500,0
20240923,180100,428414930,8500,8500,8500,8500,0
20240923,180000,428414930,8500,8500,8500,8500,0
20240923,175900,428414930,8500,8500,8500,8500,0
20240923,175800,428414930,8500,8500,8500,8500,0
20240923,175700,428414930,8500,8500,8500,8500,0
20240923,175600,428414930,8500,8500,8500,8500,0
20240923,175500,428414930,8500,8500,8500,8500,0
20240923,175400,428414930,8500,8500,8500,8500,3392
20240923,175300,428414930,8500,8500,8500,8500,0
20240923,175200,428414930,8500,8500,8500,8500,0
20240923,175100,428414930,8500,8500,8500,8500,0
20240923,175000,428414930,8500,8500,8500,8500,0
20240923,174900,428414930,8500,8500,8500,8500,0
20240923,174800,428414930,8500,8500,8500,8500,0
20240923,174700,428414930,8500,8500,8500,8500,0
20240923,174600,428414930,8500,8500,8500,8500,0
20240923,174500,428414930,8500,8500,8500,8500,0
20240923,174400,428414930,8500,8500,8500,8500,0
20240923,174300,428414930,8500,8500,8500,8500,0
20240923,174200,428414930,8500,8500,8500,8500,0
20240923,174100,428414930,8500,8500,8500,8500,0
20240923,174000,428414930,8500,8500,8500,8500,0
20240923,173900,428414930,8500,8500,8500,8500,0
20240923,173800,428414930,8500,8500,8500,8500,0
20240923,173700,428414930,8500,8500,8500,8500,0
20240923,173600,428414930,8500,8500,8500,8500,0
20240923,173500,428414930,8500,8500,8500,8500,0
20240923,173400,428414930,8500,8500,8500,8500,0
20240923,173300,428414930,8500,8500,8500,8500,0
20240923,173200,428414930,8500,8500,8500,8500,0
20240923,173100,428414930,8500,8500,8500,8500,0
20240923,173000,428414930,8500,8500,8500,8500,0
20240923,172900,428414930,8500,8500,8500,8500,0
20240923,172800,428414930,8500,8500,8500,8500,0
20240923,172700,428414930,8500,8500,8500,8500,0
20240923,172600,428414930,8500,8500,8500,8500,0
20240923,172500,428414930,8500,8500,8500,8500,0
20240923,172400,428414930,8500,8500,8500,8500,3392
20240923,172300,428414930,8500,8500,8500,8500,0
20240923,172200,428414930,8500,8500,8500,8500,0
20240923,172100,428414930,8500,8500,8500,8500,0
20240923,172000,428414930,8500,8500,8500,8500,0
20240923,171900,428414930,8500,8500,8500,8500,0
20240923,171800,428414930,8500,8500,8500,8500,0
20240923,171700,428414930,8500,8500,8500,8500,0
20240923,171600,428414930,8500,8500,8500,8500,0
20240923,171500,428414930,8500,8500,8500,8500,0
20240923,171400,428414930,8500,8500,8500,8500,0
20240923,171300,428414930,8500,8500,8500,8500,0
20240923,171200,428414930,8500,8500,8500,8500,0
20240923,171100,428414930,8500,8500,8500,8500,0
20240923,171000,428414930,8500,8500,8500,8500,0
20240923,170900,428414930,8500,8500,8500,8500,0
20240923,170800,428414930,8500,8500,8500,8500,0
20240923,170700,428414930,8500,8500,8500,8500,0
20240923,170600,428414930,8500,8500,8500,8500,0
20240923,170500,428414930,8500,8500,8500,8500,0
20240923,170400,428414930,8500,8500,8500,8500,0
20240923,170300,428414930,8500,8500,8500,8500,0
20240923,170200,428414930,8500,8500,8500,8500,0
20240923,170100,428414930,8500,8500,8500,8500,0
20240923,170000,428414930,8500,8500,8500,8500,0
20240923,165900,428414930,8500,8500,8500,8500,0
20240923,165800,428414930,8500,8500,8500,8500,0
20240923,165700,428414930,8500,8500,8500,8500,0
20240923,165600,428414930,8500,8500,8500,8500,0
20240923,165500,428414930,8500,8500,8500,8500,0
20240923,165400,428414930,8500,8500,8500,8500,3392
20240923,165300,428414930,8500,8500,8500,8500,0
20240923,165200,428414930,8500,8500,8500,8500,0
20240923,165100,428414930,8500,8500,8500,8500,0
20240923,165000,428414930,8500,8500,8500,8500,0
20240923,164900,428414930,8500,8500,8500,8500,0
20240923,164800,428414930,8500,8500,8500,8500,0
20240923,164700,428414930,8500,8500,8500,8500,0
20240923,164600,428414930,8500,8500,8500,8500,0
20240923,164500,428414930,8500,8500,8500,8500,0
20240923,164400,428414930,8500,8500,8500,8500,0
20240923,164300,428414930,8500,8500,8500,8500,0
20240923,164200,428414930,8500,8500,8500,8500,0
20240923,164100,428414930,8500,8500,8500,8500,0
20240923,164000,428414930,8500,8500,8500,8500,0
20240923,163900,428414930,8500,8500,8500,8500,0
20240923,163800,428414930,8500,8500,8500,8500,0
20240923,163700,428414930,8500,8500,8500,8500,0
20240923,163600,428414930,8500,8500,8500,8500,0
20240923,163500,428414930,8500,8500,8500,8500,0
20240923,163400,428414930,8500,8500,8500,8500,0
20240923,163300,428414930,8500,8500,8500,8500,0
20240923,163200,428414930,8500,8500,8500,8500,0
20240923,163100,428414930,8500,8500,8500,8500,0
20240923,163000,428414930,8500,8500,8500,8500,0
20240923,162900,428414930,8500,8500,8500,8500,0
20240923,162800,428414930,8500,8500,8500,8500,0
20240923,162700,428414930,8500,8500,8500,8500,0
20240923,162600,428414930,8500,8500,8500,8500,0
20240923,162500,428414930,8500,8500,8500,8500,0
20240923,162400,428414930,8500,8500,8500,8500,3392
20240923,162300,428414930,8500,8500,8500,8500,0
20240923,162200,428414930,8500,8500,8500,8500,0
20240923,162100,428414930,8500,8500,8500,8500,0
20240923,162000,428414930,8500,8500,8500,8500,0
20240923,161900,428414930,8500,8500,8500,8500,0
20240923,161800,428414930,8500,8500,8500,8500,0
20240923,161700,428414930,8500,8500,8500,8500,0
20240923,161600,428414930,8500,8500,8500,8500,0
20240923,161500,428414930,8500,8500,8500,8500,0
20240923,161400,428414930,8500,8500,8500,8500,0
20240923,161300,428414930,8500,8500,8500,8500,0
20240923,161200,428414930,8500,8500,8500,8500,0
20240923,161100,428414930,8500,8500,8500,8500,0
20240923,161000,428414930,8500,8500,8500,8500,0
20240923,160900,428414930,8500,8500,8500,8500,0
20240923,160800,428414930,8500,8500,8500,8500,0
20240923,160700,428414930,8500,8500,8500,8500,0
20240923,160600,428414930,8500,8500,8500,8500,0
20240923,160500,428414930,8500,8500,8500,8500,0
20240923,160400,428414930,8500,8500,8500,8500,0
20240923,160300,428414930,8500,8500,8500,8500,0
20240923,160200,428414930,8500,8500,8500,8500,0
20240923,160100,428414930,8500,8500,8500,8500,0
20240923,160000,428414930,8500,8500,8500,8500,0
20240923,155900,428414930,8500,8500,8500,8500,0
20240923,155800,428414930,8500,8500,8500,8500,0
20240923,155700,428414930,8500,8500,8500,8500,0
20240923,155600,428414930,8500,8500,8500,8500,0
20240923,155500,428414930,8500,8500,8500,8500,0
20240923,155400,428414930,8500,8500,8500,8500,3392
20240923,155300,428414930,8500,8500,8500,8500,0
20240923,155200,428414930,8500,8500,8500,8500,0
20240923,155100,428414930,8500,8500,8500,8500,0
20240923,155000,428414930,8500,8500,8500,8500,0
20240923,154900,428414930,8500,8500,8500,8500,0
20240923,154800,428414930,8500,8500,8500,8500,0
20240923,154700,428414930,8500,8500,8500,8500,0
20240923,154600,428414930,8500,8500,8500,8500,0
20240923,154500,428414930,8500,8500,8500,8500,0
20240923,154400,428414930,8500,8500,8500,8500,0
20240923,154300,428414930,8500,8500,8500,8500,0
20240923,154200,428414930,8500,8500,8500,8500,0
20240923,154100,428414930,8500,8500,8500,8500,0
20240923,154000,428414930,8500,8500,8500,8500,0
20240923,153900,428414930,8500,8500,8500,8500,0
20240923,153800,428414930,8500,8500,8500,8500,0
20240923,153700,428414930,8500,8500,8500,8500,0
20240923,153600,428414930,8500,8500,8500,8500,0
20240923,153500,428414930,8500,8500,8500,8500,0
20240923,153400,428414930,8500,8500,8500,8500,0
20240923,153300,428414930,8500,8500,8500,8500,0
20240923,153200,428414930,8500,8500,8500,8500,0
20240923,153100,428414930,8500,8500,8500,8500,0
20240923,153000,428414930,8500,8500,8500,8500,3392
20240923,152900,399582930,8490,8490,8490,8490,0
20240923,152800,399582930,8490,8490,8490,8490,0
20240923,152700,399582930,8490,8490,8490,8490,0
20240923,152600,399582930,8490,8490,8490,8490,0
20240923,152500,399582930,8490,8490,8490,8490,0
20240923,152400,399582930,8490,8490,8490,8490,0
20240923,152300,399582930,8490,8490,8490,8490,0
20240923,152200,399582930,8490,8490,8490,8490,0
20240923,152100,399582930,8490,8490,8490,8490,0
20240923,152000,399582930,8490,8490,8490,8490,0
20240923,151900,399582930,8490,8360,8490,8340,2029
20240923,151800,382480250,8360,8300,8360,8300,500
20240923,151700,378314590,8360,8370,8490,8360,1141
20240923,151600,368707690,8500,8370,8500,8370,349
20240923,151500,365746020,8510,8510,8510,8510,152
20240923,151400,364452500,8510,8500,8510,8500,1315
20240923,151300,353263900,8500,8420,8500,8420,5820
20240923,151200,303916410,8420,8220,8420,8220,1424
20240923,151100,292133990,8220,8150,8220,8150,300
20240923,151000,289686900,8140,8140,8140,8140,1
20240923,150900,289678760,8130,8130,8130,8130,0
20240923,150800,289678760,8130,8130,8150,8130,111
20240923,150700,288774810,8120,8130,8130,8120,7
20240923,150600,288717960,8120,8120,8120,8120,0
20240923,150500,288717960,8120,8120,8120,8120,0
20240923,150400,288717960,8120,8120,8120,8120,0
20240923,150300,288717960,8120,8120,8120,8120,0
20240923,150200,288717960,8120,8120,8120,8120,0
20240923,150100,288717960,8120,8120,8120,8120,0
20240923,150000,288717960,8120,8120,8120,8120,0
20240923,145900,288717960,8120,8120,8120,8120,0
20240923,145800,288717960,8120,8120,8120,8120,0
20240923,145700,288717960,8120,8120,8120,8120,0
20240923,145600,288717960,8120,8120,8120,8120,0
20240923,145500,288717960,8120,8120,8120,8120,0
20240923,145400,288717960,8120,8120,8120,8120,3
20240923,145300,288693600,8120,8120,8120,8120,8
20240923,145200,288628640,8090,8090,8090,8090,0
20240923,145100,288628640,8090,8090,8090,8090,0
20240923,145000,288628640,8090,8090,8090,8090,0
20240923,144900,288628640,8090,8090,8090,8090,1
20240923,144800,288620550,8150,8150,8150,8150,88
20240923,144700,287903350,8080,8080,8080,8080,0
20240923,144600,287903350,8080,8080,8080,8080,0
20240923,144500,287903350,8080,8080,8080,8080,0
20240923,144400,287903350,8080,8080,8080,8080,0
20240923,144300,287903350,8080,8080,8080,8080,0
20240923,144200,287903350,8080,8080,8080,8080,0
20240923,144100,287903350,8080,8080,8080,8080,0
20240923,144000,287903350,8080,8080,8080,8080,0
20240923,143900,287903350,8080,8080,8080,8080,0
20240923,143800,287903350,8080,8080,8080,8080,0
20240923,143700,287903350,8080,8080,8080,8080,0
20240923,143600,287903350,8080,8080,8080,8080,1
20240923,143500,287895270,8110,8110,8110,8110,0
20240923,143400,287895270,8110,8110,8110,8110,0
20240923,143300,287895270,8110,8110,8110,8110,0
20240923,143200,287895270,8110,8110,8110,8110,0
20240923,143100,287895270,8110,8110,8110,8110,0
20240923,143000,287895270,8110,8110,8110,8110,28
20240923,142900,287668190,8160,8160,8160,8160,0
20240923,142800,287668190,8160,8160,8160,8160,0
20240923,142700,287668190,8160,8160,8160,8160,0
20240923,142600,287668190,8160,8160,8160,8160,0
20240923,142500,287668190,8160,8160,8160,8160,0
20240923,142400,287668190,8160,8160,8160,8160,0
20240923,142300,287668190,8160,8160,8160,8160,0
20240923,142200,287668190,8160,8160,8160,8160,0
20240923,142100,287668190,8160,8140,8160,8140,426
20240923,142000,284196740,8100,8100,8100,8100,0
20240923,141900,284196740,8100,8090,8100,8090,356
20240923,141800,281316160,8050,8050,8050,8050,1113
20240923,141700,272356510,8050,8050,8050,8050,0
20240923,141600,272356510,8050,8050,8050,8050,0
20240923,141500,272356510,8050,8050,8050,8050,120
20240923,141400,271390510,8050,8050,8050,8050,0
20240923,141300,271390510,8050,8050,8050,8050,0
20240923,141200,271390510,8050,8050,8050,8050,1251
20240923,141100,261319960,8050,8050,8050,8050,0
20240923,141000,261319960,8050,8050,8050,8050,0
20240923,140900,261319960,8050,8050,8050,8050,0
20240923,140800,261319960,8050,8050,8050,8050,0
20240923,140700,261319960,8050,8050,8050,8050,1500
20240923,140600,249244960,8050,8050,8050,8050,0
20240923,140500,249244960,8050,8050,8050,8050,0
20240923,140400,249244960,8050,8050,8050,8050,0
20240923,140300,249244960,8050,8060,8060,8040,1917
20240923,140200,233817940,8050,8050,8060,8040,592
20240923,140100,229049710,8050,8050,8050,8050,226
20240923,140000,227230410,8050,8050,8050,8050,0
20240923,135900,227230410,8050,8050,8050,8050,0
20240923,135800,227230410,8050,8050,8050,8050,0
20240923,135700,227230410,8050,8050,8050,8050,0
20240923,135600,227230410,8050,8050,8050,8050,1502
20240923,135500,215139310,8050,8050,8050,8050,0
20240923,135400,215139310,8050,8050,8050,8050,0
20240923,135300,215139310,8050,8050,8050,8050,200
20240923,135200,213529310,8050,8050,8050,8050,0
20240923,135100,213529310,8050,8050,8050,8050,0
20240923,135000,213529310,8050,8050,8050,8050,0
20240923,134900,213529310,8050,8050,8050,8050,0
20240923,134800,213529310,8050,8050,8050,8050,5
20240923,134700,213489060,8050,8050,8050,8050,0
20240923,134600,213489060,8050,8050,8050,8050,0
20240923,134500,213489060,8050,8090,8090,8050,2100
20240923,134400,196572200,8100,8100,8100,8100,0
20240923,134300,196572200,8100,8100,8100,8100,0
20240923,134200,196572200,8100,8100,8100,8100,0
20240923,134100,196572200,8100,8100,8100,8100,0
20240923,134000,196572200,8100,8110,8110,8100,548
20240923,133900,192132410,8120,8120,8120,8120,0
20240923,133800,192132410,8120,8120,8120,8120,0
20240923,133700,192132410,8120,8120,8120,8120,0
20240923,133600,192132410,8120,8160,8160,8120,604
20240923,133500,187227100,8160,8160,8160,8160,0
20240923,133400,187227100,8160,8160,8160,8160,0
20240923,133300,187227100,8160,8180,8180,8160,128
20240923,133200,186180100,8170,8170,8170,8170,0
20240923,133100,186180100,8170,8170,8170,8170,0
20240923,133000,186180100,8170,8170,8170,8170,343
20240923,132900,183377790,8160,8140,8160,8140,62
20240923,132800,182873070,8140,8140,8140,8140,0
20240923,132700,182873070,8140,8140,8140,8140,26
20240923,132600,182661430,8140,8140,8140,8140,0
20240923,132500,182661430,8140,8140,8140,8140,0
20240923,132400,182661430,8140,8140,8140,8140,0
20240923,132300,182661430,8140,8140,8140,8140,0
20240923,132200,182661430,8140,8140,8140,8140,0
20240923,132100,182661430,8140,8140,8140,8140,0
20240923,132000,182661430,8140,8140,8140,8140,0
20240923,131900,182661430,8140,8140,8140,8140,1
20240923,131800,182653290,8130,8130,8130,8130,0
20240923,131700,182653290,8130,8150,8150,8130,178
20240923,131600,181206000,8140,8140,8140,8140,0
20240923,131500,181206000,8140,8140,8140,8140,0
20240923,131400,181206000,8140,8140,8140,8140,0
20240923,131300,181206000,8140,8140,8140,8140,0
20240923,131200,181206000,8140,8140,8140,8140,0
20240923,131100,181206000,8140,8140,8140,8140,0
20240923,131000,181206000,8140,8140,8140,8140,0
20240923,130900,181206000,8140,8140,8140,8140,0
20240923,130800,181206000,8140,8140,8140,8140,5
20240923,130700,181165300,8140,8150,8150,8140,5
20240923,130600,181124590,8190,8190,8190,8190,0
20240923,130500,181124590,8190,8190,8190,8190,0
20240923,130400,181124590,8190,8190,8190,8190,0
20240923,130300,181124590,8190,8190,8190,8190,0
20240923,130200,181124590,8190,8190,8190,8190,0
20240923,130100,181124590,8190,8190,8190,8190,0
20240923,130000,181124590,8190,8190,8190,8190,5
20240923,125900,181083640,8130,8130,8130,8130,0
20240923,125800,181083640,8130,8130,8130,8130,0
20240923,125700,181083640,8130,8130,8130,8130,0
20240923,125600,181083640,8130,8130,8130,8130,0
20240923,125500,181083640,8130,8130,8130,8130,0
20240923,125400,181083640,8130,8130,8130,8130,0
20240923,125300,181083640,8130,8130,8130,8130,0
20240923,125200,181083640,8130,8130,8130,8130,0
20240923,125100,181083640,8130,8130,8130,8130,0
20240923,125000,181083640,8130,8130,8130,8130,0
20240923,124900,181083640,8130,8130,8130,8130,0
20240923,124800,181083640,8130,8130,8130,8130,0
20240923,124700,181083640,8130,8130,8130,8130,0
20240923,124600,181083640,8130,8130,8130,8130,0
20240923,124500,181083640,8130,8130,8130,8130,0
20240923,124400,181083640,8130,8130,8130,8130,0
20240923,124300,181083640,8130,8130,8130,8130,0
20240923,124200,181083640,8130,8130,8130,8130,0
20240923,124100,181083640,8130,8140,8140,8130,20
20240923,124000,180921020,8130,8130,8130,8130,0
20240923,123900,180921020,8130,8130,8130,8130,0
20240923,123800,180921020,8130,8130,8130,8130,0
20240923,123700,180921020,8130,8130,8130,8130,0
20240923,123600,180921020,8130,8130,8130,8130,0
20240923,123500,180921020,8130,8130,8130,8130,0
20240923,123400,180921020,8130,8130,8130,8130,0
20240923,123300,180921020,8130,8130,8130,8130,0
20240923,123200,180921020,8130,8130,8130,8130,0
20240923,123100,180921020,8130,8130,8130,8130,10
20240923,123000,180839720,8140,8140,8140,8140,0
20240923,122900,180839720,8140,8180,8180,8140,1026
20240923,122800,172476310,8180,8180,8180,8180,0
20240923,122700,172476310,8180,8180,8180,8180,67
20240923,122600,171928250,8180,8180,8180,8180,0
20240923,122500,171928250,8180,8180,8180,8180,0
20240923,122400,171928250,8180,8180,8180,8180,0
20240923,122300,171928250,8180,8150,8180,8150,68
20240923,122200,171372130,8150,8150,8150,8150,0
20240923,122100,171372130,8150,8150,8150,8150,0
20240923,122000,171372130,8150,8150,8150,8150,0
20240923,121900,171372130,8150,8150,8150,8150,0
20240923,121800,171372130,8150,8150,8150,8150,0
20240923,121700,171372130,8150,8150,8150,8150,0
20240923,121600,171372130,8150,8150,8150,8150,0
20240923,121500,171372130,8150,8150,8150,8150,0
20240923,121400,171372130,8150,8150,8150,8150,0
20240923,121300,171372130,8150,8130,8150,8130,205
20240923,121200,169701700,8150,8150,8150,8150,0
20240923,121100,169701700,8150,8170,8170,8150,1300
20240923,121000,159100690,8200,8200,8200,8200,0
20240923,120900,159100690,8200,8200,8200,8200,0
20240923,120800,159100690,8200,8200,8200,8200,0
20240923,120700,159100690,8200,8200,8200,8200,0
20240923,120600,159100690,8200,8200,8200,8200,0
20240923,120500,159100690,8200,8200,8200,8200,0
20240923,120400,159100690,8200,8200,8200,8200,0
20240923,120300,159100690,8200,8200,8200,8200,0
20240923,120200,159100690,8200,8200,8200,8200,0
20240923,120100,159100690,8200,8160,8200,8160,272
20240923,120000,156876380,8120,8120,8120,8120,0
20240923,115900,156876380,8120,8120,8120,8120,0
20240923,115800,156876380,8120,8120,8120,8120,0
20240923,115700,156876380,8120,8120,8120,8120,0
20240923,115600,156876380,8120,8120,8120,8120,0
20240923,115500,156876380,8120,8120,8120,8120,40
20240923,115400,156551580,8120,8120,8120,8120,0
20240923,115300,156551580,8120,8120,8120,8120,0
20240923,115200,156551580,8120,8120,8120,8120,0
20240923,115100,156551580,8120,8120,8120,8120,0
20240923,115000,156551580,8120,8120,8120,8120,0
20240923,114900,156551580,8120,8120,8120,8120,7
20240923,114800,156494740,8120,8120,8120,8120,0
20240923,114700,156494740,8120,8120,8120,8120,0
20240923,114600,156494740,8120,8130,8130,8120,70
20240923,114500,155926100,8200,8200,8200,8200,0
20240923,114400,155926100,8200,8200,8200,8200,0
20240923,114300,155926100,8200,8200,8200,8200,0
20240923,114200,155926100,8200,8200,8200,8200,0
20240923,114100,155926100,8200,8200,8200,8200,0
20240923,114000,155926100,8200,8200,8200,8200,0
20240923,113900,155926100,8200,8200,8200,8200,10
20240923,113800,155844100,8120,8220,8220,8120,294
20240923,113700,153452890,8140,8140,8140,8140,0
20240923,113600,153452890,8140,8140,8140,8140,0
20240923,113500,153452890,8140,8140,8140,8140,0
20240923,113400,153452890,8140,8140,8140,8140,1
20240923,113300,153444750,8130,8130,8130,8130,0
20240923,113200,153444750,8130,8130,8130,8130,0
20240923,113100,153444750,8130,8130,8130,8130,0
20240923,113000,153444750,8130,8180,8180,8130,631
20240923,112900,148296840,8180,8180,8180,8180,0
20240923,112800,148296840,8180,8180,8180,8180,0
20240923,112700,148296840,8180,8180,8180,8180,0
20240923,112600,148296840,8180,8180,8180,8180,29
20240923,112500,148059620,8240,8240,8240,8240,0
20240923,112400,148059620,8240,8240,8240,8240,161
20240923,112300,146732980,8210,8210,8210,8210,0
20240923,112200,146732980,8210,8210,8210,8210,0
20240923,112100,146732980,8210,8210,8210,8210,0
20240923,112000,146732980,8210,8210,8210,8210,0
20240923,111900,146732980,8210,8210,8210,8210,0
20240923,111800,146732980,8210,8210,8210,8210,0
20240923,111700,146732980,8210,8210,8210,8210,0
20240923,111600,146732980,8210,8220,8220,8210,9
20240923,111500,146659040,8250,8250,8250,8250,0
20240923,111400,146659040,8250,8250,8250,8250,0
20240923,111300,146659040,8250,8250,8250,8250,0
20240923,111200,146659040,8250,8250,8250,8250,0
20240923,111100,146659040,8250,8250,8250,8250,0
20240923,111000,146659040,8250,8250,8250,8250,0
20240923,110900,146659040,8250,8250,8250,8250,0
20240923,110800,146659040,8250,8250,8250,8250,38
20240923,110700,146345540,8240,8240,8240,8240,0
20240923,110600,146345540,8240,8220,8240,8220,124
20240923,110500,145324100,8220,8220,8250,8220,345
20240923,110400,142485410,8250,8250,8250,8250,0
20240923,110300,142485410,8250,8220,8250,8220,300
20240923,110200,140015930,8220,8220,8220,8220,0
20240923,110100,140015930,8220,8220,8220,8220,0
20240923,110000,140015930,8220,8220,8220,8220,0
20240923,105900,140015930,8220,8220,8220,8220,0
20240923,105800,140015930,8220,8220,8220,8220,0
20240923,105700,140015930,8220,8230,8230,8220,33
20240923,105600,139744360,8180,8180,8180,8180,108
20240923,105500,138860920,8140,8140,8140,8140,0
20240923,105400,138860920,8140,8140,8140,8140,0
20240923,105300,138860920,8140,8140,8140,8140,0
20240923,105200,138860920,8140,8140,8140,8140,0
20240923,105100,138860920,8140,8140,8140,8140,0
20240923,105000,138860920,8140,8140,8140,8140,0
20240923,104900,138860920,8140,8140,8140,8140,0
20240923,104800,138860920,8140,8140,8140,8140,0
20240923,104700,138860920,8140,8140,8140,8140,0
20240923,104600,138860920,8140,8140,8140,8140,0
20240923,104500,138860920,8140,8140,8140,8140,326
20240923,104400,136207280,8140,8140,8140,8140,282
20240923,104300,133911800,8140,8140,8140,8140,1
20240923,104200,133903660,8140,8140,8140,8140,3
20240923,104100,133879240,8140,8140,8140,8140,0
20240923,104000,133879240,8140,8140,8140,8140,0
20240923,103900,133879240,8140,8140,8140,8140,0
20240923,103800,133879240,8140,8140,8140,8140,0
20240923,103700,133879240,8140,8160,8160,8140,3275
20240923,103600,107197690,8200,8200,8200,8200,0
20240923,103500,107197690,8200,8200,8200,8200,0
20240923,103400,107197690,8200,8200,8200,8200,0
20240923,103300,107197690,8200,8200,8200,8200,0
20240923,103200,107197690,8200,8200,8200,8200,0
20240923,103100,107197690,8200,8200,8200,8200,0
20240923,103000,107197690,8200,8200,8200,8200,0
20240923,102900,107197690,8200,8200,8200,8200,102
20240923,102800,106361290,8190,8190,8190,8190,0
20240923,102700,106361290,8190,8190,8190,8190,0
20240923,102600,106361290,8190,8190,8190,8190,0
20240923,102500,106361290,8190,8190,8190,8190,0
20240923,102400,106361290,8190,8160,8190,8160,32
20240923,102300,106099930,8170,8170,8170,8170,0
20240923,102200,106099930,8170,8170,8170,8170,0
20240923,102100,106099930,8170,8170,8170,8170,0
20240923,102000,106099930,8170,8180,8180,8170,2326
20240923,101900,87085790,8190,8190,8190,8190,30
20240923,101800,86840090,8190,8190,8190,8190,72
20240923,101700,86250410,8230,8190,8230,8190,1200
20240923,101600,76404970,8170,8170,8170,8170,0
20240923,101500,76404970,8170,8170,8170,8170,0
20240923,101400,76404970,8170,8170,8170,8170,0
20240923,101300,76404970,8170,8170,8170,8170,0
20240923,101200,76404970,8170,8170,8170,8170,0
20240923,101100,76404970,8170,8200,8200,8170,2935
20240923,101000,52391700,8250,8250,8250,8250,10
20240923,100900,52309200,8220,8220,8220,8220,0
20240923,100800,52309200,8220,8210,8220,8210,374
20240923,100700,49235730,8200,8140,8200,8140,20
20240923,100600,49072330,8210,8200,8210,8200,17
20240923,100500,48932830,8170,8190,8190,8170,4
20240923,100400,48900110,8190,8190,8190,8190,7
20240923,100300,48842780,8160,8160,8160,8160,0
20240923,100200,48842780,8160,8170,8170,8160,391
20240923,100100,45649220,8230,8220,8230,8220,524
20240923,100000,41336980,8240,8240,8240,8240,0
20240923,095900,41336980,8240,8240,8240,8240,2
20240923,095800,41320500,8240,8240,8240,8240,1
20240923,095700,41312260,8240,8240,8240,8240,0
20240923,095600,41312260,8240,8190,8240,8190,27
20240923,095500,41090480,8190,8190,8190,8190,1
20240923,095400,41082290,8250,8140,8250,8140,124
20240923,095300,40068530,8110,8100,8110,8100,216
20240923,095200,38317560,8020,8020,8020,8020,0
20240923,095100,38317560,8020,8020,8020,8020,0
20240923,095000,38317560,8020,8110,8110,8000,330
20240923,094900,35658380,8110,8110,8110,8110,0
20240923,094800,35658380,8110,8120,8120,8110,50
20240923,094700,35252740,8110,8110,8110,8110,359
20240923,094600,32341250,8160,8160,8160,8160,0
20240923,094500,32341250,8160,8160,8160,8160,2
20240923,094400,32324930,8160,8160,8160,8160,0
20240923,094300,32324930,8160,8160,8160,8160,0
20240923,094200,32324930,8160,8160,8160,8160,0
20240923,094100,32324930,8160,8160,8160,8160,0
20240923,094000,32324930,8160,8140,8160,8130,738
20240923,093900,26321170,8130,8130,8130,8130,0
20240923,093800,26321170,8130,8130,8130,8130,0
20240923,093700,26321170,8130,8200,8200,8130,205
20240923,093600,24643540,8260,8260,8260,8260,0
20240923,093500,24643540,8260,8260,8260,8260,5
20240923,093400,24602240,8260,8260,8260,8260,5
20240923,093300,24560940,8260,8280,8280,8260,6
20240923,093200,24511360,8210,8210,8210,8210,140
20240923,093100,23361960,8200,8200,8200,8200,0
20240923,093000,23361960,8200,8200,8200,8200,0
20240923,092900,23361960,8200,8200,8200,8200,0
20240923,092800,23361960,8200,8200,8200,8200,0
20240923,092700,23361960,8200,8200,8200,8200,0
20240923,092600,23361960,8200,8200,8200,8200,0
20240923,092500,23361960,8200,8170,8200,8170,1748
20240923,092400,9043070,8100,8100,8100,8100,0
20240923,092300,9043070,8100,8100,8100,8100,0
20240923,092200,9043070,8100,8090,8100,8090,79
20240923,092100,8403180,8090,8090,8090,8090,0
20240923,092000,8403180,8090,8100,8100,8090,116
20240923,091900,7464640,8110,8110,8110,8110,0
20240923,091800,7464640,8110,8110,8110,8110,0
20240923,091700,7464640,8110,8110,8110,8110,0
20240923,091600,7464640,8110,8110,8110,8110,28
20240923,091500,7237560,8120,8160,8160,8120,548
20240923,091400,2777760,8170,8170,8170,8170,1
20240923,091300,2769590,8160,8160,8160,8160,0
20240923,091200,2769590,8160,8160,8160,8160,0
20240923,091100,2769590,8160,8160,8160,8160,0
20240923,091000,2769590,8160,8160,8160,8160,56
20240923,090900,2312630,8160,8150,8160,8120,93
20240923,090800,1555930,8150,8150,8150,8150,0
20240923,090700,1555930,8150,8150,8150,8150,80
20240923,090600,903930,8150,8150,8150,8150,1
20240923,090500,895780,8130,8130,8130,8130,0
20240923,090400,895780,8130,8130,8130,8130,0
20240923,090300,895780,8130,8130,8130,8130,0
20240923,090200,895780,8130,8190,8190,8130,44
20240923,090100,536980,8190,8190,8190,8190,6
20240923,090000,487840,8020,7990,8020,7990,61