stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,194900,29877810,5290,5290,5290,5290,225
20240906,194800,29877810,5290,5290,5290,5290,0
20240906,194700,29877810,5290,5290,5290,5290,0
20240906,194600,29877810,5290,5290,5290,5290,0
20240906,194500,29877810,5290,5290,5290,5290,0
20240906,194400,29877810,5290,5290,5290,5290,0
20240906,194300,29877810,5290,5290,5290,5290,0
20240906,194200,29877810,5290,5290,5290,5290,0
20240906,194100,29877810,5290,5290,5290,5290,0
20240906,194000,29877810,5290,5290,5290,5290,0
20240906,193900,29877810,5290,5290,5290,5290,0
20240906,193800,29877810,5290,5290,5290,5290,0
20240906,193700,29877810,5290,5290,5290,5290,0
20240906,193600,29877810,5290,5290,5290,5290,0
20240906,193500,29877810,5290,5290,5290,5290,0
20240906,193400,29877810,5290,5290,5290,5290,0
20240906,193300,29877810,5290,5290,5290,5290,0
20240906,193200,29877810,5290,5290,5290,5290,0
20240906,193100,29877810,5290,5290,5290,5290,0
20240906,193000,29877810,5290,5290,5290,5290,0
20240906,192900,29877810,5290,5290,5290,5290,0
20240906,192800,29877810,5290,5290,5290,5290,0
20240906,192700,29877810,5290,5290,5290,5290,0
20240906,192600,29877810,5290,5290,5290,5290,0
20240906,192500,29877810,5290,5290,5290,5290,0
20240906,192400,29877810,5290,5290,5290,5290,0
20240906,192300,29877810,5290,5290,5290,5290,0
20240906,192200,29877810,5290,5290,5290,5290,0
20240906,192100,29877810,5290,5290,5290,5290,0
20240906,192000,29877810,5290,5290,5290,5290,0
20240906,191900,29877810,5290,5290,5290,5290,225
20240906,191800,29877810,5290,5290,5290,5290,0
20240906,191700,29877810,5290,5290,5290,5290,0
20240906,191600,29877810,5290,5290,5290,5290,0
20240906,191500,29877810,5290,5290,5290,5290,0
20240906,191400,29877810,5290,5290,5290,5290,0
20240906,191300,29877810,5290,5290,5290,5290,0
20240906,191200,29877810,5290,5290,5290,5290,0
20240906,191100,29877810,5290,5290,5290,5290,0
20240906,191000,29877810,5290,5290,5290,5290,0
20240906,190900,29877810,5290,5290,5290,5290,0
20240906,190800,29877810,5290,5290,5290,5290,0
20240906,190700,29877810,5290,5290,5290,5290,0
20240906,190600,29877810,5290,5290,5290,5290,0
20240906,190500,29877810,5290,5290,5290,5290,0
20240906,190400,29877810,5290,5290,5290,5290,0
20240906,190300,29877810,5290,5290,5290,5290,0
20240906,190200,29877810,5290,5290,5290,5290,0
20240906,190100,29877810,5290,5290,5290,5290,0
20240906,190000,29877810,5290,5290,5290,5290,0
20240906,185900,29877810,5290,5290,5290,5290,0
20240906,185800,29877810,5290,5290,5290,5290,0
20240906,185700,29877810,5290,5290,5290,5290,0
20240906,185600,29877810,5290,5290,5290,5290,0
20240906,185500,29877810,5290,5290,5290,5290,0
20240906,185400,29877810,5290,5290,5290,5290,0
20240906,185300,29877810,5290,5290,5290,5290,0
20240906,185200,29877810,5290,5290,5290,5290,0
20240906,185100,29877810,5290,5290,5290,5290,0
20240906,185000,29877810,5290,5290,5290,5290,0
20240906,184900,29877810,5290,5290,5290,5290,225
20240906,184800,29877810,5290,5290,5290,5290,0
20240906,184700,29877810,5290,5290,5290,5290,0
20240906,184600,29877810,5290,5290,5290,5290,0
20240906,184500,29877810,5290,5290,5290,5290,0
20240906,184400,29877810,5290,5290,5290,5290,0
20240906,184300,29877810,5290,5290,5290,5290,0
20240906,184200,29877810,5290,5290,5290,5290,0
20240906,184100,29877810,5290,5290,5290,5290,0
20240906,184000,29877810,5290,5290,5290,5290,0
20240906,183900,29877810,5290,5290,5290,5290,0
20240906,183800,29877810,5290,5290,5290,5290,0
20240906,183700,29877810,5290,5290,5290,5290,0
20240906,183600,29877810,5290,5290,5290,5290,0
20240906,183500,29877810,5290,5290,5290,5290,0
20240906,183400,29877810,5290,5290,5290,5290,0
20240906,183300,29877810,5290,5290,5290,5290,0
20240906,183200,29877810,5290,5290,5290,5290,0
20240906,183100,29877810,5290,5290,5290,5290,0
20240906,183000,29877810,5290,5290,5290,5290,0
20240906,182900,29877810,5290,5290,5290,5290,0
20240906,182800,29877810,5290,5290,5290,5290,0
20240906,182700,29877810,5290,5290,5290,5290,0
20240906,182600,29877810,5290,5290,5290,5290,0
20240906,182500,29877810,5290,5290,5290,5290,0
20240906,182400,29877810,5290,5290,5290,5290,0
20240906,182300,29877810,5290,5290,5290,5290,0
20240906,182200,29877810,5290,5290,5290,5290,0
20240906,182100,29877810,5290,5290,5290,5290,0
20240906,182000,29877810,5290,5290,5290,5290,0
20240906,181900,29877810,5290,5290,5290,5290,225
20240906,181800,29877810,5290,5290,5290,5290,0
20240906,181700,29877810,5290,5290,5290,5290,0
20240906,181600,29877810,5290,5290,5290,5290,0
20240906,181500,29877810,5290,5290,5290,5290,0
20240906,181400,29877810,5290,5290,5290,5290,0
20240906,181300,29877810,5290,5290,5290,5290,0
20240906,181200,29877810,5290,5290,5290,5290,0
20240906,181100,29877810,5290,5290,5290,5290,0
20240906,181000,29877810,5290,5290,5290,5290,0
20240906,180900,29877810,5290,5290,5290,5290,0
20240906,180800,29877810,5290,5290,5290,5290,0
20240906,180700,29877810,5290,5290,5290,5290,0
20240906,180600,29877810,5290,5290,5290,5290,0
20240906,180500,29877810,5290,5290,5290,5290,0
20240906,180400,29877810,5290,5290,5290,5290,0
20240906,180300,29877810,5290,5290,5290,5290,0
20240906,180200,29877810,5290,5290,5290,5290,0
20240906,180100,29877810,5290,5290,5290,5290,0
20240906,180000,29877810,5290,5290,5290,5290,0
20240906,175900,29877810,5290,5290,5290,5290,0
20240906,175800,29877810,5290,5290,5290,5290,0
20240906,175700,29877810,5290,5290,5290,5290,0
20240906,175600,29877810,5290,5290,5290,5290,0
20240906,175500,29877810,5290,5290,5290,5290,0
20240906,175400,29877810,5290,5290,5290,5290,0
20240906,175300,29877810,5290,5290,5290,5290,0
20240906,175200,29877810,5290,5290,5290,5290,0
20240906,175100,29877810,5290,5290,5290,5290,0
20240906,175000,29877810,5290,5290,5290,5290,0
20240906,174900,29877810,5290,5290,5290,5290,225
20240906,174800,29877810,5290,5290,5290,5290,0
20240906,174700,29877810,5290,5290,5290,5290,0
20240906,174600,29877810,5290,5290,5290,5290,0
20240906,174500,29877810,5290,5290,5290,5290,0
20240906,174400,29877810,5290,5290,5290,5290,0
20240906,174300,29877810,5290,5290,5290,5290,0
20240906,174200,29877810,5290,5290,5290,5290,0
20240906,174100,29877810,5290,5290,5290,5290,0
20240906,174000,29877810,5290,5290,5290,5290,0
20240906,173900,29877810,5290,5290,5290,5290,0
20240906,173800,29877810,5290,5290,5290,5290,0
20240906,173700,29877810,5290,5290,5290,5290,0
20240906,173600,29877810,5290,5290,5290,5290,0
20240906,173500,29877810,5290,5290,5290,5290,0
20240906,173400,29877810,5290,5290,5290,5290,0
20240906,173300,29877810,5290,5290,5290,5290,0
20240906,173200,29877810,5290,5290,5290,5290,0
20240906,173100,29877810,5290,5290,5290,5290,0
20240906,173000,29877810,5290,5290,5290,5290,0
20240906,172900,29877810,5290,5290,5290,5290,0
20240906,172800,29877810,5290,5290,5290,5290,0
20240906,172700,29877810,5290,5290,5290,5290,0
20240906,172600,29877810,5290,5290,5290,5290,0
20240906,172500,29877810,5290,5290,5290,5290,0
20240906,172400,29877810,5290,5290,5290,5290,0
20240906,172300,29877810,5290,5290,5290,5290,0
20240906,172200,29877810,5290,5290,5290,5290,0
20240906,172100,29877810,5290,5290,5290,5290,0
20240906,172000,29877810,5290,5290,5290,5290,0
20240906,171900,29877810,5290,5290,5290,5290,225
20240906,171800,29877810,5290,5290,5290,5290,0
20240906,171700,29877810,5290,5290,5290,5290,0
20240906,171600,29877810,5290,5290,5290,5290,0
20240906,171500,29877810,5290,5290,5290,5290,0
20240906,171400,29877810,5290,5290,5290,5290,0
20240906,171300,29877810,5290,5290,5290,5290,0
20240906,171200,29877810,5290,5290,5290,5290,0
20240906,171100,29877810,5290,5290,5290,5290,0
20240906,171000,29877810,5290,5290,5290,5290,0
20240906,170900,29877810,5290,5290,5290,5290,0
20240906,170800,29877810,5290,5290,5290,5290,0
20240906,170700,29877810,5290,5290,5290,5290,0
20240906,170600,29877810,5290,5290,5290,5290,0
20240906,170500,29877810,5290,5290,5290,5290,0
20240906,170400,29877810,5290,5290,5290,5290,0
20240906,170300,29877810,5290,5290,5290,5290,0
20240906,170200,29877810,5290,5290,5290,5290,0
20240906,170100,29877810,5290,5290,5290,5290,0
20240906,170000,29877810,5290,5290,5290,5290,0
20240906,165900,29877810,5290,5290,5290,5290,0
20240906,165800,29877810,5290,5290,5290,5290,0
20240906,165700,29877810,5290,5290,5290,5290,0
20240906,165600,29877810,5290,5290,5290,5290,0
20240906,165500,29877810,5290,5290,5290,5290,0
20240906,165400,29877810,5290,5290,5290,5290,0
20240906,165300,29877810,5290,5290,5290,5290,0
20240906,165200,29877810,5290,5290,5290,5290,0
20240906,165100,29877810,5290,5290,5290,5290,0
20240906,165000,29877810,5290,5290,5290,5290,0
20240906,164900,29877810,5290,5290,5290,5290,225
20240906,164800,29877810,5290,5290,5290,5290,0
20240906,164700,29877810,5290,5290,5290,5290,0
20240906,164600,29877810,5290,5290,5290,5290,0
20240906,164500,29877810,5290,5290,5290,5290,0
20240906,164400,29877810,5290,5290,5290,5290,0
20240906,164300,29877810,5290,5290,5290,5290,0
20240906,164200,29877810,5290,5290,5290,5290,0
20240906,164100,29877810,5290,5290,5290,5290,0
20240906,164000,29877810,5290,5290,5290,5290,0
20240906,163900,29877810,5290,5290,5290,5290,0
20240906,163800,29877810,5290,5290,5290,5290,0
20240906,163700,29877810,5290,5290,5290,5290,0
20240906,163600,29877810,5290,5290,5290,5290,0
20240906,163500,29877810,5290,5290,5290,5290,0
20240906,163400,29877810,5290,5290,5290,5290,0
20240906,163300,29877810,5290,5290,5290,5290,0
20240906,163200,29877810,5290,5290,5290,5290,0
20240906,163100,29877810,5290,5290,5290,5290,0
20240906,163000,29877810,5290,5290,5290,5290,0
20240906,162900,29877810,5290,5290,5290,5290,0
20240906,162800,29877810,5290,5290,5290,5290,0
20240906,162700,29877810,5290,5290,5290,5290,0
20240906,162600,29877810,5290,5290,5290,5290,0
20240906,162500,29877810,5290,5290,5290,5290,0
20240906,162400,29877810,5290,5290,5290,5290,0
20240906,162300,29877810,5290,5290,5290,5290,0
20240906,162200,29877810,5290,5290,5290,5290,0
20240906,162100,29877810,5290,5290,5290,5290,0
20240906,162000,29877810,5290,5290,5290,5290,0
20240906,161900,29877810,5290,5290,5290,5290,225
20240906,161800,29877810,5290,5290,5290,5290,0
20240906,161700,29877810,5290,5290,5290,5290,0
20240906,161600,29877810,5290,5290,5290,5290,0
20240906,161500,29877810,5290,5290,5290,5290,0
20240906,161400,29877810,5290,5290,5290,5290,0
20240906,161300,29877810,5290,5290,5290,5290,0
20240906,161200,29877810,5290,5290,5290,5290,0
20240906,161100,29877810,5290,5290,5290,5290,0
20240906,161000,29877810,5290,5290,5290,5290,0
20240906,160900,29877810,5290,5290,5290,5290,0
20240906,160800,29877810,5290,5290,5290,5290,0
20240906,160700,29877810,5290,5290,5290,5290,0
20240906,160600,29877810,5290,5290,5290,5290,0
20240906,160500,29877810,5290,5290,5290,5290,0
20240906,160400,29877810,5290,5290,5290,5290,0
20240906,160300,29877810,5290,5290,5290,5290,0
20240906,160200,29877810,5290,5290,5290,5290,0
20240906,160100,29877810,5290,5290,5290,5290,0
20240906,160000,29877810,5290,5290,5290,5290,0
20240906,155900,29877810,5290,5290,5290,5290,0
20240906,155800,29877810,5290,5290,5290,5290,0
20240906,155700,29877810,5290,5290,5290,5290,0
20240906,155600,29877810,5290,5290,5290,5290,0
20240906,155500,29877810,5290,5290,5290,5290,0
20240906,155400,29877810,5290,5290,5290,5290,0
20240906,155300,29877810,5290,5290,5290,5290,0
20240906,155200,29877810,5290,5290,5290,5290,0
20240906,155100,29877810,5290,5290,5290,5290,0
20240906,155000,29877810,5290,5290,5290,5290,0
20240906,154900,29877810,5290,5290,5290,5290,225
20240906,154800,29877810,5290,5290,5290,5290,0
20240906,154700,29877810,5290,5290,5290,5290,0
20240906,154600,29877810,5290,5290,5290,5290,0
20240906,154500,29877810,5290,5290,5290,5290,0
20240906,154400,29877810,5290,5290,5290,5290,0
20240906,154300,29877810,5290,5290,5290,5290,0
20240906,154200,29877810,5290,5290,5290,5290,0
20240906,154100,29877810,5290,5290,5290,5290,0
20240906,154000,29877810,5290,5290,5290,5290,0
20240906,153900,29877810,5290,5290,5290,5290,0
20240906,153800,29877810,5290,5290,5290,5290,0
20240906,153700,29877810,5290,5290,5290,5290,0
20240906,153600,29877810,5290,5290,5290,5290,0
20240906,153500,29877810,5290,5290,5290,5290,0
20240906,153400,29877810,5290,5290,5290,5290,0
20240906,153300,29877810,5290,5290,5290,5290,0
20240906,153200,29877810,5290,5290,5290,5290,0
20240906,153100,29877810,5290,5290,5290,5290,0
20240906,153000,29877810,5290,5290,5290,5290,225
20240906,152900,28687560,5290,5290,5290,5290,0
20240906,152800,28687560,5290,5290,5290,5290,0
20240906,152700,28687560,5290,5290,5290,5290,0
20240906,152600,28687560,5290,5290,5290,5290,0
20240906,152500,28687560,5290,5290,5290,5290,0
20240906,152400,28687560,5290,5290,5290,5290,0
20240906,152300,28687560,5290,5290,5290,5290,0
20240906,152200,28687560,5290,5290,5290,5290,0
20240906,152100,28687560,5290,5290,5290,5290,0
20240906,152000,28687560,5290,5290,5290,5290,0
20240906,151900,28687560,5290,5290,5290,5290,0
20240906,151800,28687560,5290,5290,5290,5290,1
20240906,151700,28682270,5250,5250,5250,5250,214
20240906,151600,27558770,5240,5240,5240,5240,0
20240906,151500,27558770,5240,5240,5240,5240,0
20240906,151400,27558770,5240,5240,5240,5240,0
20240906,151300,27558770,5240,5240,5240,5240,0
20240906,151200,27558770,5240,5240,5240,5240,0
20240906,151100,27558770,5240,5230,5240,5230,80
20240906,151000,27139800,5230,5240,5240,5230,13
20240906,150900,27071800,5240,5240,5240,5240,0
20240906,150800,27071800,5240,5240,5240,5240,20
20240906,150700,26967000,5240,5240,5240,5240,10
20240906,150600,26914600,5240,5240,5240,5240,0
20240906,150500,26914600,5240,5240,5240,5240,0
20240906,150400,26914600,5240,5240,5240,5240,15
20240906,150300,26836000,5250,5250,5250,5250,5
20240906,150200,26809750,5240,5240,5240,5240,0
20240906,150100,26809750,5240,5240,5240,5240,30
20240906,150000,26652550,5260,5260,5260,5260,1
20240906,145900,26647290,5220,5220,5220,5220,0
20240906,145800,26647290,5220,5220,5220,5220,0
20240906,145700,26647290,5220,5220,5220,5220,0
20240906,145600,26647290,5220,5220,5220,5220,0
20240906,145500,26647290,5220,5220,5220,5220,0
20240906,145400,26647290,5220,5220,5220,5220,0
20240906,145300,26647290,5220,5220,5220,5220,0
20240906,145200,26647290,5220,5220,5220,5220,0
20240906,145100,26647290,5220,5220,5220,5220,0
20240906,145000,26647290,5220,5230,5230,5220,33
20240906,144900,26474780,5260,5260,5260,5260,0
20240906,144800,26474780,5260,5260,5260,5260,0
20240906,144700,26474780,5260,5260,5260,5260,0
20240906,144600,26474780,5260,5260,5260,5260,0
20240906,144500,26474780,5260,5260,5260,5260,0
20240906,144400,26474780,5260,5260,5260,5260,1
20240906,144300,26469520,5260,5260,5260,5260,0
20240906,144200,26469520,5260,5260,5260,5260,0
20240906,144100,26469520,5260,5260,5260,5260,0
20240906,144000,26469520,5260,5260,5260,5260,0
20240906,143900,26469520,5260,5260,5260,5260,0
20240906,143800,26469520,5260,5260,5260,5260,0
20240906,143700,26469520,5260,5260,5260,5260,0
20240906,143600,26469520,5260,5260,5260,5260,0
20240906,143500,26469520,5260,5260,5260,5260,0
20240906,143400,26469520,5260,5260,5260,5260,0
20240906,143300,26469520,5260,5260,5260,5260,0
20240906,143200,26469520,5260,5260,5260,5260,0
20240906,143100,26469520,5260,5260,5260,5260,0
20240906,143000,26469520,5260,5260,5260,5260,0
20240906,142900,26469520,5260,5260,5260,5260,1
20240906,142800,26464260,5260,5260,5260,5260,0
20240906,142700,26464260,5260,5260,5260,5260,0
20240906,142600,26464260,5260,5260,5260,5260,0
20240906,142500,26464260,5260,5260,5260,5260,0
20240906,142400,26464260,5260,5260,5260,5260,0
20240906,142300,26464260,5260,5260,5260,5260,0
20240906,142200,26464260,5260,5260,5260,5260,0
20240906,142100,26464260,5260,5260,5260,5260,0
20240906,142000,26464260,5260,5260,5260,5260,0
20240906,141900,26464260,5260,5260,5260,5260,0
20240906,141800,26464260,5260,5260,5260,5260,0
20240906,141700,26464260,5260,5260,5260,5260,0
20240906,141600,26464260,5260,5260,5260,5260,0
20240906,141500,26464260,5260,5260,5260,5260,0
20240906,141400,26464260,5260,5260,5260,5260,0
20240906,141300,26464260,5260,5260,5260,5260,1
20240906,141200,26459000,5260,5260,5260,5260,0
20240906,141100,26459000,5260,5260,5260,5260,0
20240906,141000,26459000,5260,5260,5260,5260,0
20240906,140900,26459000,5260,5260,5260,5260,0
20240906,140800,26459000,5260,5260,5260,5260,0
20240906,140700,26459000,5260,5260,5260,5260,0
20240906,140600,26459000,5260,5260,5260,5260,0
20240906,140500,26459000,5260,5260,5260,5260,0
20240906,140400,26459000,5260,5260,5260,5260,0
20240906,140300,26459000,5260,5260,5260,5260,0
20240906,140200,26459000,5260,5260,5260,5260,0
20240906,140100,26459000,5260,5260,5260,5260,0
20240906,140000,26459000,5260,5260,5260,5260,0
20240906,135900,26459000,5260,5260,5260,5260,0
20240906,135800,26459000,5260,5260,5260,5260,0
20240906,135700,26459000,5260,5260,5260,5260,1
20240906,135600,26453740,5220,5220,5220,5220,0
20240906,135500,26453740,5220,5220,5220,5220,0
20240906,135400,26453740,5220,5220,5220,5220,0
20240906,135300,26453740,5220,5220,5220,5220,8
20240906,135200,26411980,5230,5230,5230,5230,40
20240906,135100,26202780,5230,5230,5230,5230,4
20240906,135000,26181860,5250,5250,5250,5250,0
20240906,134900,26181860,5250,5250,5250,5250,0
20240906,134800,26181860,5250,5250,5250,5250,0
20240906,134700,26181860,5250,5250,5250,5250,0
20240906,134600,26181860,5250,5250,5250,5250,0
20240906,134500,26181860,5250,5250,5250,5250,0
20240906,134400,26181860,5250,5250,5250,5250,0
20240906,134300,26181860,5250,5250,5250,5250,0
20240906,134200,26181860,5250,5250,5250,5250,0
20240906,134100,26181860,5250,5250,5250,5250,1
20240906,134000,26176610,5250,5250,5250,5250,0
20240906,133900,26176610,5250,5250,5250,5250,10
20240906,133800,26124110,5230,5230,5230,5230,0
20240906,133700,26124110,5230,5230,5230,5230,0
20240906,133600,26124110,5230,5230,5230,5230,0
20240906,133500,26124110,5230,5230,5230,5230,1
20240906,133400,26118880,5250,5250,5250,5250,0
20240906,133300,26118880,5250,5250,5250,5250,0
20240906,133200,26118880,5250,5250,5250,5250,0
20240906,133100,26118880,5250,5250,5250,5250,0
20240906,133000,26118880,5250,5250,5250,5250,0
20240906,132900,26118880,5250,5250,5250,5250,0
20240906,132800,26118880,5250,5250,5250,5250,0
20240906,132700,26118880,5250,5250,5250,5250,0
20240906,132600,26118880,5250,5250,5250,5250,0
20240906,132500,26118880,5250,5250,5250,5250,1
20240906,132400,26113630,5250,5250,5250,5250,23
20240906,132300,25992880,5250,5250,5250,5250,0
20240906,132200,25992880,5250,5250,5250,5250,0
20240906,132100,25992880,5250,5250,5250,5250,0
20240906,132000,25992880,5250,5250,5250,5250,0
20240906,131900,25992880,5250,5250,5250,5250,0
20240906,131800,25992880,5250,5250,5250,5250,0
20240906,131700,25992880,5250,5250,5250,5250,0
20240906,131600,25992880,5250,5250,5250,5250,0
20240906,131500,25992880,5250,5250,5250,5250,0
20240906,131400,25992880,5250,5250,5250,5250,0
20240906,131300,25992880,5250,5240,5250,5240,10
20240906,131200,25940410,5230,5230,5230,5230,0
20240906,131100,25940410,5230,5230,5230,5230,0
20240906,131000,25940410,5230,5230,5230,5230,0
20240906,130900,25940410,5230,5240,5240,5230,199
20240906,130800,24899630,5230,5230,5230,5230,0
20240906,130700,24899630,5230,5230,5230,5230,0
20240906,130600,24899630,5230,5230,5230,5230,0
20240906,130500,24899630,5230,5230,5230,5230,0
20240906,130400,24899630,5230,5230,5230,5230,0
20240906,130300,24899630,5230,5230,5230,5230,0
20240906,130200,24899630,5230,5230,5230,5230,30
20240906,130100,24742730,5240,5240,5240,5240,0
20240906,130000,24742730,5240,5240,5240,5240,0
20240906,125900,24742730,5240,5240,5240,5240,1
20240906,125800,24737490,5250,5250,5250,5250,0
20240906,125700,24737490,5250,5250,5250,5250,0
20240906,125600,24737490,5250,5250,5250,5250,0
20240906,125500,24737490,5250,5250,5250,5250,0
20240906,125400,24737490,5250,5250,5250,5250,1
20240906,125300,24732240,5240,5240,5240,5240,10
20240906,125200,24679840,5240,5240,5240,5240,0
20240906,125100,24679840,5240,5240,5240,5240,0
20240906,125000,24679840,5240,5240,5240,5240,0
20240906,124900,24679840,5240,5240,5240,5240,0
20240906,124800,24679840,5240,5240,5240,5240,0
20240906,124700,24679840,5240,5240,5240,5240,0
20240906,124600,24679840,5240,5240,5240,5240,10
20240906,124500,24627440,5240,5240,5240,5240,30
20240906,124400,24470240,5270,5270,5270,5270,0
20240906,124300,24470240,5270,5270,5270,5270,0
20240906,124200,24470240,5270,5270,5270,5270,0
20240906,124100,24470240,5270,5270,5270,5270,0
20240906,124000,24470240,5270,5270,5270,5270,0
20240906,123900,24470240,5270,5270,5270,5270,0
20240906,123800,24470240,5270,5270,5270,5270,1
20240906,123700,24464970,5230,5230,5230,5230,0
20240906,123600,24464970,5230,5230,5230,5230,0
20240906,123500,24464970,5230,5230,5230,5230,0
20240906,123400,24464970,5230,5230,5230,5230,0
20240906,123300,24464970,5230,5230,5230,5230,0
20240906,123200,24464970,5230,5230,5230,5230,0
20240906,123100,24464970,5230,5230,5230,5230,0
20240906,123000,24464970,5230,5230,5230,5230,0
20240906,122900,24464970,5230,5230,5230,5230,0
20240906,122800,24464970,5230,5230,5230,5230,0
20240906,122700,24464970,5230,5230,5230,5230,0
20240906,122600,24464970,5230,5230,5230,5230,0
20240906,122500,24464970,5230,5230,5230,5230,0
20240906,122400,24464970,5230,5230,5230,5230,1
20240906,122300,24459740,5270,5270,5270,5270,0
20240906,122200,24459740,5270,5270,5270,5270,1
20240906,122100,24454470,5220,5220,5220,5220,0
20240906,122000,24454470,5220,5220,5220,5220,0
20240906,121900,24454470,5220,5220,5220,5220,0
20240906,121800,24454470,5220,5220,5220,5220,0
20240906,121700,24454470,5220,5220,5220,5220,0
20240906,121600,24454470,5220,5220,5220,5220,0
20240906,121500,24454470,5220,5220,5220,5220,0
20240906,121400,24454470,5220,5220,5220,5220,0
20240906,121300,24454470,5220,5220,5220,5220,0
20240906,121200,24454470,5220,5250,5250,5220,333
20240906,121100,22709390,5280,5280,5280,5280,0
20240906,121000,22709390,5280,5280,5280,5280,0
20240906,120900,22709390,5280,5280,5280,5280,0
20240906,120800,22709390,5280,5280,5280,5280,0
20240906,120700,22709390,5280,5280,5280,5280,0
20240906,120600,22709390,5280,5280,5280,5280,1
20240906,120500,22704110,5250,5250,5250,5250,0
20240906,120400,22704110,5250,5250,5250,5250,0
20240906,120300,22704110,5250,5250,5250,5250,0
20240906,120200,22704110,5250,5250,5250,5250,0
20240906,120100,22704110,5250,5250,5250,5250,0
20240906,120000,22704110,5250,5250,5250,5250,0
20240906,115900,22704110,5250,5250,5250,5250,0
20240906,115800,22704110,5250,5250,5250,5250,0
20240906,115700,22704110,5250,5250,5250,5250,0
20240906,115600,22704110,5250,5250,5250,5250,0
20240906,115500,22704110,5250,5250,5250,5250,0
20240906,115400,22704110,5250,5260,5260,5250,333
20240906,115300,20955090,5300,5300,5300,5300,0
20240906,115200,20955090,5300,5300,5300,5300,0
20240906,115100,20955090,5300,5300,5300,5300,0
20240906,115000,20955090,5300,5300,5300,5300,1
20240906,114900,20949790,5260,5260,5260,5260,0
20240906,114800,20949790,5260,5260,5260,5260,0
20240906,114700,20949790,5260,5260,5260,5260,0
20240906,114600,20949790,5260,5260,5260,5260,0
20240906,114500,20949790,5260,5260,5260,5260,0
20240906,114400,20949790,5260,5260,5260,5260,0
20240906,114300,20949790,5260,5260,5260,5260,0
20240906,114200,20949790,5260,5260,5260,5260,0
20240906,114100,20949790,5260,5260,5260,5260,0
20240906,114000,20949790,5260,5260,5260,5260,0
20240906,113900,20949790,5260,5260,5260,5260,0
20240906,113800,20949790,5260,5260,5260,5260,0
20240906,113700,20949790,5260,5260,5260,5260,0
20240906,113600,20949790,5260,5260,5260,5260,0
20240906,113500,20949790,5260,5300,5300,5260,200
20240906,113400,19897350,5300,5270,5300,5270,2
20240906,113300,19886780,5260,5260,5260,5260,0
20240906,113200,19886780,5260,5260,5260,5260,0
20240906,113100,19886780,5260,5260,5260,5260,0
20240906,113000,19886780,5260,5270,5270,5260,380
20240906,112900,17886970,5270,5270,5270,5270,379
20240906,112800,15889640,5300,5300,5300,5300,0
20240906,112700,15889640,5300,5300,5300,5300,0
20240906,112600,15889640,5300,5300,5300,5300,0
20240906,112500,15889640,5300,5300,5300,5300,0
20240906,112400,15889640,5300,5300,5300,5300,0
20240906,112300,15889640,5300,5300,5300,5300,0
20240906,112200,15889640,5300,5300,5300,5300,0
20240906,112100,15889640,5300,5300,5300,5300,0
20240906,112000,15889640,5300,5300,5300,5300,0
20240906,111900,15889640,5300,5300,5300,5300,1
20240906,111800,15884340,5270,5270,5270,5270,0
20240906,111700,15884340,5270,5270,5270,5270,555
20240906,111600,12959490,5300,5300,5300,5300,0
20240906,111500,12959490,5300,5300,5300,5300,0
20240906,111400,12959490,5300,5300,5300,5300,0
20240906,111300,12959490,5300,5300,5300,5300,1
20240906,111200,12954190,5270,5270,5270,5270,0
20240906,111100,12954190,5270,5270,5270,5270,0
20240906,111000,12954190,5270,5270,5270,5270,0
20240906,110900,12954190,5270,5270,5270,5270,0
20240906,110800,12954190,5270,5270,5270,5270,0
20240906,110700,12954190,5270,5270,5270,5270,0
20240906,110600,12954190,5270,5270,5270,5270,0
20240906,110500,12954190,5270,5270,5270,5270,0
20240906,110400,12954190,5270,5270,5270,5270,0
20240906,110300,12954190,5270,5310,5310,5270,16
20240906,110200,12869830,5310,5310,5310,5310,0
20240906,110100,12869830,5310,5310,5310,5310,0
20240906,110000,12869830,5310,5310,5310,5310,0
20240906,105900,12869830,5310,5310,5310,5310,0
20240906,105800,12869830,5310,5310,5310,5310,0
20240906,105700,12869830,5310,5310,5310,5310,0
20240906,105600,12869830,5310,5310,5310,5310,0
20240906,105500,12869830,5310,5310,5310,5310,0
20240906,105400,12869830,5310,5310,5310,5310,0
20240906,105300,12869830,5310,5310,5310,5310,0
20240906,105200,12869830,5310,5310,5310,5310,0
20240906,105100,12869830,5310,5310,5310,5310,0
20240906,105000,12869830,5310,5310,5310,5310,0
20240906,104900,12869830,5310,5310,5310,5310,0
20240906,104800,12869830,5310,5310,5310,5310,0
20240906,104700,12869830,5310,5310,5310,5310,1
20240906,104600,12864520,5320,5320,5320,5320,0
20240906,104500,12864520,5320,5320,5320,5320,0
20240906,104400,12864520,5320,5320,5320,5320,0
20240906,104300,12864520,5320,5320,5320,5320,0
20240906,104200,12864520,5320,5320,5320,5320,0
20240906,104100,12864520,5320,5320,5320,5320,0
20240906,104000,12864520,5320,5320,5320,5320,0
20240906,103900,12864520,5320,5320,5320,5320,0
20240906,103800,12864520,5320,5320,5320,5320,0
20240906,103700,12864520,5320,5320,5320,5320,0
20240906,103600,12864520,5320,5320,5320,5320,0
20240906,103500,12864520,5320,5320,5320,5320,0
20240906,103400,12864520,5320,5320,5320,5320,0
20240906,103300,12864520,5320,5320,5320,5320,0
20240906,103200,12864520,5320,5320,5320,5320,0
20240906,103100,12864520,5320,5320,5320,5320,1
20240906,103000,12859200,5320,5320,5320,5320,0
20240906,102900,12859200,5320,5320,5320,5320,0
20240906,102800,12859200,5320,5320,5320,5320,0
20240906,102700,12859200,5320,5320,5320,5320,0
20240906,102600,12859200,5320,5320,5320,5320,0
20240906,102500,12859200,5320,5320,5320,5320,0
20240906,102400,12859200,5320,5320,5320,5320,0
20240906,102300,12859200,5320,5320,5320,5320,0
20240906,102200,12859200,5320,5320,5320,5320,0
20240906,102100,12859200,5320,5320,5320,5320,0
20240906,102000,12859200,5320,5320,5320,5320,0
20240906,101900,12859200,5320,5320,5320,5320,0
20240906,101800,12859200,5320,5320,5320,5320,0
20240906,101700,12859200,5320,5320,5320,5320,0
20240906,101600,12859200,5320,5320,5320,5320,0
20240906,101500,12859200,5320,5320,5320,5320,1
20240906,101400,12853880,5260,5260,5260,5260,0
20240906,101300,12853880,5260,5260,5260,5260,0
20240906,101200,12853880,5260,5270,5270,5260,50
20240906,101100,12590590,5320,5320,5320,5320,5
20240906,101000,12563990,5270,5270,5270,5270,0
20240906,100900,12563990,5270,5280,5280,5270,200
20240906,100800,11509710,5290,5290,5290,5290,0
20240906,100700,11509710,5290,5290,5290,5290,0
20240906,100600,11509710,5290,5290,5290,5290,71
20240906,100500,11134120,5300,5300,5300,5300,0
20240906,100400,11134120,5300,5300,5300,5300,0
20240906,100300,11134120,5300,5300,5300,5300,0
20240906,100200,11134120,5300,5300,5300,5300,0
20240906,100100,11134120,5300,5300,5300,5300,0
20240906,100000,11134120,5300,5300,5300,5300,6
20240906,095900,11102320,5310,5310,5310,5310,0
20240906,095800,11102320,5310,5310,5310,5310,0
20240906,095700,11102320,5310,5330,5330,5310,38
20240906,095600,10900510,5310,5330,5330,5310,6
20240906,095500,10868590,5340,5340,5340,5340,0
20240906,095400,10868590,5340,5340,5340,5340,0
20240906,095300,10868590,5340,5340,5340,5340,0
20240906,095200,10868590,5340,5340,5340,5340,0
20240906,095100,10868590,5340,5340,5340,5340,0
20240906,095000,10868590,5340,5340,5340,5340,0
20240906,094900,10868590,5340,5340,5340,5340,0
20240906,094800,10868590,5340,5340,5340,5340,0
20240906,094700,10868590,5340,5330,5340,5330,1000
20240906,094600,5531090,5320,5320,5320,5320,9
20240906,094500,5483210,5330,5330,5330,5330,0
20240906,094400,5483210,5330,5330,5330,5330,0
20240906,094300,5483210,5330,5330,5330,5330,0
20240906,094200,5483210,5330,5330,5330,5330,0
20240906,094100,5483210,5330,5330,5330,5330,4
20240906,094000,5461890,5340,5340,5340,5340,0
20240906,093900,5461890,5340,5340,5340,5340,7
20240906,093800,5424510,5300,5300,5300,5300,0
20240906,093700,5424510,5300,5300,5300,5300,0
20240906,093600,5424510,5300,5300,5300,5300,0
20240906,093500,5424510,5300,5300,5300,5300,0
20240906,093400,5424510,5300,5300,5300,5300,0
20240906,093300,5424510,5300,5300,5300,5300,14
20240906,093200,5350310,5290,5290,5290,5290,0
20240906,093100,5350310,5290,5290,5290,5290,0
20240906,093000,5350310,5290,5290,5290,5290,0
20240906,092900,5350310,5290,5290,5290,5290,0
20240906,092800,5350310,5290,5290,5290,5290,0
20240906,092700,5350310,5290,5290,5290,5290,0
20240906,092600,5350310,5290,5290,5290,5290,0
20240906,092500,5350310,5290,5290,5290,5290,0
20240906,092400,5350310,5290,5290,5290,5290,0
20240906,092300,5350310,5290,5290,5290,5290,0
20240906,092200,5350310,5290,5290,5290,5290,0
20240906,092100,5350310,5290,5290,5290,5290,0
20240906,092000,5350310,5290,5310,5310,5290,305
20240906,091900,3733290,5340,5340,5340,5340,0
20240906,091800,3733290,5340,5340,5340,5340,33
20240906,091700,3557070,5350,5350,5350,5350,0
20240906,091600,3557070,5350,5350,5350,5350,0
20240906,091500,3557070,5350,5350,5350,5350,0
20240906,091400,3557070,5350,5350,5350,5350,0
20240906,091300,3557070,5350,5350,5350,5350,0
20240906,091200,3557070,5350,5350,5350,5350,0
20240906,091100,3557070,5350,5350,5350,5350,3
20240906,091000,3541020,5350,5350,5350,5350,11
20240906,090900,3482170,5350,5310,5350,5300,506
20240906,090800,799070,5300,5310,5310,5300,50
20240906,090700,534040,5350,5350,5350,5350,0
20240906,090600,534040,5350,5350,5350,5350,0
20240906,090500,534040,5350,5350,5350,5350,0
20240906,090400,534040,5350,5350,5350,5350,0
20240906,090300,534040,5350,5350,5350,5350,0
20240906,090200,534040,5350,5350,5350,5350,0
20240906,090100,534040,5350,5350,5350,5350,50
20240906,090000,266540,5350,5340,5350,5300,50