stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,195000,22648600,5280,5280,5280,5280,499
20240911,194900,22648600,5280,5280,5280,5280,0
20240911,194800,22648600,5280,5280,5280,5280,0
20240911,194700,22648600,5280,5280,5280,5280,0
20240911,194600,22648600,5280,5280,5280,5280,0
20240911,194500,22648600,5280,5280,5280,5280,0
20240911,194400,22648600,5280,5280,5280,5280,0
20240911,194300,22648600,5280,5280,5280,5280,0
20240911,194200,22648600,5280,5280,5280,5280,0
20240911,194100,22648600,5280,5280,5280,5280,0
20240911,194000,22648600,5280,5280,5280,5280,0
20240911,193900,22648600,5280,5280,5280,5280,0
20240911,193800,22648600,5280,5280,5280,5280,0
20240911,193700,22648600,5280,5280,5280,5280,0
20240911,193600,22648600,5280,5280,5280,5280,0
20240911,193500,22648600,5280,5280,5280,5280,0
20240911,193400,22648600,5280,5280,5280,5280,0
20240911,193300,22648600,5280,5280,5280,5280,0
20240911,193200,22648600,5280,5280,5280,5280,0
20240911,193100,22648600,5280,5280,5280,5280,0
20240911,193000,22648600,5280,5280,5280,5280,0
20240911,192900,22648600,5280,5280,5280,5280,0
20240911,192800,22648600,5280,5280,5280,5280,0
20240911,192700,22648600,5280,5280,5280,5280,0
20240911,192600,22648600,5280,5280,5280,5280,0
20240911,192500,22648600,5280,5280,5280,5280,0
20240911,192400,22648600,5280,5280,5280,5280,0
20240911,192300,22648600,5280,5280,5280,5280,0
20240911,192200,22648600,5280,5280,5280,5280,0
20240911,192100,22648600,5280,5280,5280,5280,0
20240911,192000,22648600,5280,5280,5280,5280,499
20240911,191900,22648600,5280,5280,5280,5280,0
20240911,191800,22648600,5280,5280,5280,5280,0
20240911,191700,22648600,5280,5280,5280,5280,0
20240911,191600,22648600,5280,5280,5280,5280,0
20240911,191500,22648600,5280,5280,5280,5280,0
20240911,191400,22648600,5280,5280,5280,5280,0
20240911,191300,22648600,5280,5280,5280,5280,0
20240911,191200,22648600,5280,5280,5280,5280,0
20240911,191100,22648600,5280,5280,5280,5280,0
20240911,191000,22648600,5280,5280,5280,5280,0
20240911,190900,22648600,5280,5280,5280,5280,0
20240911,190800,22648600,5280,5280,5280,5280,0
20240911,190700,22648600,5280,5280,5280,5280,0
20240911,190600,22648600,5280,5280,5280,5280,0
20240911,190500,22648600,5280,5280,5280,5280,0
20240911,190400,22648600,5280,5280,5280,5280,0
20240911,190300,22648600,5280,5280,5280,5280,0
20240911,190200,22648600,5280,5280,5280,5280,0
20240911,190100,22648600,5280,5280,5280,5280,0
20240911,190000,22648600,5280,5280,5280,5280,0
20240911,185900,22648600,5280,5280,5280,5280,0
20240911,185800,22648600,5280,5280,5280,5280,0
20240911,185700,22648600,5280,5280,5280,5280,0
20240911,185600,22648600,5280,5280,5280,5280,0
20240911,185500,22648600,5280,5280,5280,5280,0
20240911,185400,22648600,5280,5280,5280,5280,0
20240911,185300,22648600,5280,5280,5280,5280,0
20240911,185200,22648600,5280,5280,5280,5280,0
20240911,185100,22648600,5280,5280,5280,5280,0
20240911,185000,22648600,5280,5280,5280,5280,499
20240911,184900,22648600,5280,5280,5280,5280,0
20240911,184800,22648600,5280,5280,5280,5280,0
20240911,184700,22648600,5280,5280,5280,5280,0
20240911,184600,22648600,5280,5280,5280,5280,0
20240911,184500,22648600,5280,5280,5280,5280,0
20240911,184400,22648600,5280,5280,5280,5280,0
20240911,184300,22648600,5280,5280,5280,5280,0
20240911,184200,22648600,5280,5280,5280,5280,0
20240911,184100,22648600,5280,5280,5280,5280,0
20240911,184000,22648600,5280,5280,5280,5280,0
20240911,183900,22648600,5280,5280,5280,5280,0
20240911,183800,22648600,5280,5280,5280,5280,0
20240911,183700,22648600,5280,5280,5280,5280,0
20240911,183600,22648600,5280,5280,5280,5280,0
20240911,183500,22648600,5280,5280,5280,5280,0
20240911,183400,22648600,5280,5280,5280,5280,0
20240911,183300,22648600,5280,5280,5280,5280,0
20240911,183200,22648600,5280,5280,5280,5280,0
20240911,183100,22648600,5280,5280,5280,5280,0
20240911,183000,22648600,5280,5280,5280,5280,0
20240911,182900,22648600,5280,5280,5280,5280,0
20240911,182800,22648600,5280,5280,5280,5280,0
20240911,182700,22648600,5280,5280,5280,5280,0
20240911,182600,22648600,5280,5280,5280,5280,0
20240911,182500,22648600,5280,5280,5280,5280,0
20240911,182400,22648600,5280,5280,5280,5280,0
20240911,182300,22648600,5280,5280,5280,5280,0
20240911,182200,22648600,5280,5280,5280,5280,0
20240911,182100,22648600,5280,5280,5280,5280,0
20240911,182000,22648600,5280,5280,5280,5280,499
20240911,181900,22648600,5280,5280,5280,5280,0
20240911,181800,22648600,5280,5280,5280,5280,0
20240911,181700,22648600,5280,5280,5280,5280,0
20240911,181600,22648600,5280,5280,5280,5280,0
20240911,181500,22648600,5280,5280,5280,5280,0
20240911,181400,22648600,5280,5280,5280,5280,0
20240911,181300,22648600,5280,5280,5280,5280,0
20240911,181200,22648600,5280,5280,5280,5280,0
20240911,181100,22648600,5280,5280,5280,5280,0
20240911,181000,22648600,5280,5280,5280,5280,0
20240911,180900,22648600,5280,5280,5280,5280,0
20240911,180800,22648600,5280,5280,5280,5280,0
20240911,180700,22648600,5280,5280,5280,5280,0
20240911,180600,22648600,5280,5280,5280,5280,0
20240911,180500,22648600,5280,5280,5280,5280,0
20240911,180400,22648600,5280,5280,5280,5280,0
20240911,180300,22648600,5280,5280,5280,5280,0
20240911,180200,22648600,5280,5280,5280,5280,0
20240911,180100,22648600,5280,5280,5280,5280,0
20240911,180000,22648600,5280,5280,5280,5280,0
20240911,175900,22648600,5280,5280,5280,5280,0
20240911,175800,22648600,5280,5280,5280,5280,0
20240911,175700,22648600,5280,5280,5280,5280,0
20240911,175600,22648600,5280,5280,5280,5280,0
20240911,175500,22648600,5280,5280,5280,5280,0
20240911,175400,22648600,5280,5280,5280,5280,0
20240911,175300,22648600,5280,5280,5280,5280,0
20240911,175200,22648600,5280,5280,5280,5280,0
20240911,175100,22648600,5280,5280,5280,5280,0
20240911,175000,22648600,5280,5280,5280,5280,499
20240911,174900,22648600,5280,5280,5280,5280,0
20240911,174800,22648600,5280,5280,5280,5280,0
20240911,174700,22648600,5280,5280,5280,5280,0
20240911,174600,22648600,5280,5280,5280,5280,0
20240911,174500,22648600,5280,5280,5280,5280,0
20240911,174400,22648600,5280,5280,5280,5280,0
20240911,174300,22648600,5280,5280,5280,5280,0
20240911,174200,22648600,5280,5280,5280,5280,0
20240911,174100,22648600,5280,5280,5280,5280,0
20240911,174000,22648600,5280,5280,5280,5280,0
20240911,173900,22648600,5280,5280,5280,5280,0
20240911,173800,22648600,5280,5280,5280,5280,0
20240911,173700,22648600,5280,5280,5280,5280,0
20240911,173600,22648600,5280,5280,5280,5280,0
20240911,173500,22648600,5280,5280,5280,5280,0
20240911,173400,22648600,5280,5280,5280,5280,0
20240911,173300,22648600,5280,5280,5280,5280,0
20240911,173200,22648600,5280,5280,5280,5280,0
20240911,173100,22648600,5280,5280,5280,5280,0
20240911,173000,22648600,5280,5280,5280,5280,0
20240911,172900,22648600,5280,5280,5280,5280,0
20240911,172800,22648600,5280,5280,5280,5280,0
20240911,172700,22648600,5280,5280,5280,5280,0
20240911,172600,22648600,5280,5280,5280,5280,0
20240911,172500,22648600,5280,5280,5280,5280,0
20240911,172400,22648600,5280,5280,5280,5280,0
20240911,172300,22648600,5280,5280,5280,5280,0
20240911,172200,22648600,5280,5280,5280,5280,0
20240911,172100,22648600,5280,5280,5280,5280,0
20240911,172000,22648600,5280,5280,5280,5280,499
20240911,171900,22648600,5280,5280,5280,5280,0
20240911,171800,22648600,5280,5280,5280,5280,0
20240911,171700,22648600,5280,5280,5280,5280,0
20240911,171600,22648600,5280,5280,5280,5280,0
20240911,171500,22648600,5280,5280,5280,5280,0
20240911,171400,22648600,5280,5280,5280,5280,0
20240911,171300,22648600,5280,5280,5280,5280,0
20240911,171200,22648600,5280,5280,5280,5280,0
20240911,171100,22648600,5280,5280,5280,5280,0
20240911,171000,22648600,5280,5280,5280,5280,0
20240911,170900,22648600,5280,5280,5280,5280,0
20240911,170800,22648600,5280,5280,5280,5280,0
20240911,170700,22648600,5280,5280,5280,5280,0
20240911,170600,22648600,5280,5280,5280,5280,0
20240911,170500,22648600,5280,5280,5280,5280,0
20240911,170400,22648600,5280,5280,5280,5280,0
20240911,170300,22648600,5280,5280,5280,5280,0
20240911,170200,22648600,5280,5280,5280,5280,0
20240911,170100,22648600,5280,5280,5280,5280,0
20240911,170000,22648600,5280,5280,5280,5280,0
20240911,165900,22648600,5280,5280,5280,5280,0
20240911,165800,22648600,5280,5280,5280,5280,0
20240911,165700,22648600,5280,5280,5280,5280,0
20240911,165600,22648600,5280,5280,5280,5280,0
20240911,165500,22648600,5280,5280,5280,5280,0
20240911,165400,22648600,5280,5280,5280,5280,0
20240911,165300,22648600,5280,5280,5280,5280,0
20240911,165200,22648600,5280,5280,5280,5280,0
20240911,165100,22648600,5280,5280,5280,5280,0
20240911,165000,22648600,5280,5280,5280,5280,499
20240911,164900,22648600,5280,5280,5280,5280,0
20240911,164800,22648600,5280,5280,5280,5280,0
20240911,164700,22648600,5280,5280,5280,5280,0
20240911,164600,22648600,5280,5280,5280,5280,0
20240911,164500,22648600,5280,5280,5280,5280,0
20240911,164400,22648600,5280,5280,5280,5280,0
20240911,164300,22648600,5280,5280,5280,5280,0
20240911,164200,22648600,5280,5280,5280,5280,0
20240911,164100,22648600,5280,5280,5280,5280,0
20240911,164000,22648600,5280,5280,5280,5280,0
20240911,163900,22648600,5280,5280,5280,5280,0
20240911,163800,22648600,5280,5280,5280,5280,0
20240911,163700,22648600,5280,5280,5280,5280,0
20240911,163600,22648600,5280,5280,5280,5280,0
20240911,163500,22648600,5280,5280,5280,5280,0
20240911,163400,22648600,5280,5280,5280,5280,0
20240911,163300,22648600,5280,5280,5280,5280,0
20240911,163200,22648600,5280,5280,5280,5280,0
20240911,163100,22648600,5280,5280,5280,5280,0
20240911,163000,22648600,5280,5280,5280,5280,0
20240911,162900,22648600,5280,5280,5280,5280,0
20240911,162800,22648600,5280,5280,5280,5280,0
20240911,162700,22648600,5280,5280,5280,5280,0
20240911,162600,22648600,5280,5280,5280,5280,0
20240911,162500,22648600,5280,5280,5280,5280,0
20240911,162400,22648600,5280,5280,5280,5280,0
20240911,162300,22648600,5280,5280,5280,5280,0
20240911,162200,22648600,5280,5280,5280,5280,0
20240911,162100,22648600,5280,5280,5280,5280,0
20240911,162000,22648600,5280,5280,5280,5280,499
20240911,161900,22648600,5280,5280,5280,5280,0
20240911,161800,22648600,5280,5280,5280,5280,0
20240911,161700,22648600,5280,5280,5280,5280,0
20240911,161600,22648600,5280,5280,5280,5280,0
20240911,161500,22648600,5280,5280,5280,5280,0
20240911,161400,22648600,5280,5280,5280,5280,0
20240911,161300,22648600,5280,5280,5280,5280,0
20240911,161200,22648600,5280,5280,5280,5280,0
20240911,161100,22648600,5280,5280,5280,5280,0
20240911,161000,22648600,5280,5280,5280,5280,0
20240911,160900,22648600,5280,5280,5280,5280,0
20240911,160800,22648600,5280,5280,5280,5280,0
20240911,160700,22648600,5280,5280,5280,5280,0
20240911,160600,22648600,5280,5280,5280,5280,0
20240911,160500,22648600,5280,5280,5280,5280,0
20240911,160400,22648600,5280,5280,5280,5280,0
20240911,160300,22648600,5280,5280,5280,5280,0
20240911,160200,22648600,5280,5280,5280,5280,0
20240911,160100,22648600,5280,5280,5280,5280,0
20240911,160000,22648600,5280,5280,5280,5280,0
20240911,155900,22648600,5280,5280,5280,5280,0
20240911,155800,22648600,5280,5280,5280,5280,0
20240911,155700,22648600,5280,5280,5280,5280,0
20240911,155600,22648600,5280,5280,5280,5280,0
20240911,155500,22648600,5280,5280,5280,5280,0
20240911,155400,22648600,5280,5280,5280,5280,0
20240911,155300,22648600,5280,5280,5280,5280,0
20240911,155200,22648600,5280,5280,5280,5280,0
20240911,155100,22648600,5280,5280,5280,5280,0
20240911,155000,22648600,5280,5280,5280,5280,499
20240911,154900,22648600,5280,5280,5280,5280,0
20240911,154800,22648600,5280,5280,5280,5280,0
20240911,154700,22648600,5280,5280,5280,5280,0
20240911,154600,22648600,5280,5280,5280,5280,0
20240911,154500,22648600,5280,5280,5280,5280,0
20240911,154400,22648600,5280,5280,5280,5280,0
20240911,154300,22648600,5280,5280,5280,5280,0
20240911,154200,22648600,5280,5280,5280,5280,0
20240911,154100,22648600,5280,5280,5280,5280,0
20240911,154000,22648600,5280,5280,5280,5280,0
20240911,153900,22648600,5280,5280,5280,5280,0
20240911,153800,22648600,5280,5280,5280,5280,0
20240911,153700,22648600,5280,5280,5280,5280,0
20240911,153600,22648600,5280,5280,5280,5280,0
20240911,153500,22648600,5280,5280,5280,5280,0
20240911,153400,22648600,5280,5280,5280,5280,0
20240911,153300,22648600,5280,5280,5280,5280,0
20240911,153200,22648600,5280,5280,5280,5280,0
20240911,153100,22648600,5280,5280,5280,5280,0
20240911,153000,22648600,5280,5280,5280,5280,499
20240911,152900,20013880,5270,5270,5270,5270,0
20240911,152800,20013880,5270,5270,5270,5270,0
20240911,152700,20013880,5270,5270,5270,5270,0
20240911,152600,20013880,5270,5270,5270,5270,0
20240911,152500,20013880,5270,5270,5270,5270,0
20240911,152400,20013880,5270,5270,5270,5270,0
20240911,152300,20013880,5270,5270,5270,5270,0
20240911,152200,20013880,5270,5270,5270,5270,0
20240911,152100,20013880,5270,5270,5270,5270,0
20240911,152000,20013880,5270,5270,5270,5270,0
20240911,151900,20013880,5270,5270,5270,5270,0
20240911,151800,20013880,5270,5270,5270,5270,0
20240911,151700,20013880,5270,5260,5270,5260,31
20240911,151600,19850810,5270,5270,5270,5270,0
20240911,151500,19850810,5270,5270,5270,5270,0
20240911,151400,19850810,5270,5270,5270,5270,0
20240911,151300,19850810,5270,5270,5270,5270,0
20240911,151200,19850810,5270,5260,5270,5260,10
20240911,151100,19798200,5260,5260,5260,5260,0
20240911,151000,19798200,5260,5260,5260,5260,0
20240911,150900,19798200,5260,5260,5260,5260,1
20240911,150800,19792940,5270,5270,5270,5270,0
20240911,150700,19792940,5270,5270,5270,5270,0
20240911,150600,19792940,5270,5270,5270,5270,0
20240911,150500,19792940,5270,5270,5270,5270,0
20240911,150400,19792940,5270,5270,5270,5270,0
20240911,150300,19792940,5270,5270,5270,5270,0
20240911,150200,19792940,5270,5270,5270,5270,0
20240911,150100,19792940,5270,5270,5270,5270,0
20240911,150000,19792940,5270,5270,5270,5270,0
20240911,145900,19792940,5270,5270,5270,5270,0
20240911,145800,19792940,5270,5270,5270,5270,0
20240911,145700,19792940,5270,5270,5270,5270,0
20240911,145600,19792940,5270,5270,5270,5270,0
20240911,145500,19792940,5270,5270,5270,5270,0
20240911,145400,19792940,5270,5270,5270,5270,0
20240911,145300,19792940,5270,5270,5270,5270,0
20240911,145200,19792940,5270,5240,5270,5240,50
20240911,145100,19529820,5180,5260,5260,5180,189
20240911,145000,18548520,5270,5270,5270,5270,0
20240911,144900,18548520,5270,5270,5270,5270,0
20240911,144800,18548520,5270,5270,5270,5270,0
20240911,144700,18548520,5270,5270,5270,5270,0
20240911,144600,18548520,5270,5270,5270,5270,0
20240911,144500,18548520,5270,5270,5270,5270,0
20240911,144400,18548520,5270,5270,5270,5270,0
20240911,144300,18548520,5270,5270,5270,5270,0
20240911,144200,18548520,5270,5270,5270,5270,0
20240911,144100,18548520,5270,5270,5270,5270,0
20240911,144000,18548520,5270,5270,5270,5270,0
20240911,143900,18548520,5270,5270,5270,5270,0
20240911,143800,18548520,5270,5270,5270,5270,0
20240911,143700,18548520,5270,5270,5270,5270,0
20240911,143600,18548520,5270,5270,5270,5270,0
20240911,143500,18548520,5270,5270,5270,5270,0
20240911,143400,18548520,5270,5270,5270,5270,0
20240911,143300,18548520,5270,5270,5270,5270,0
20240911,143200,18548520,5270,5270,5270,5270,0
20240911,143100,18548520,5270,5230,5270,5230,100
20240911,143000,18024040,5230,5230,5230,5230,0
20240911,142900,18024040,5230,5230,5230,5230,0
20240911,142800,18024040,5230,5230,5230,5230,0
20240911,142700,18024040,5230,5230,5230,5230,0
20240911,142600,18024040,5230,5230,5230,5230,0
20240911,142500,18024040,5230,5230,5230,5230,0
20240911,142400,18024040,5230,5230,5230,5230,0
20240911,142300,18024040,5230,5230,5230,5230,0
20240911,142200,18024040,5230,5230,5230,5230,0
20240911,142100,18024040,5230,5230,5230,5230,0
20240911,142000,18024040,5230,5230,5230,5230,0
20240911,141900,18024040,5230,5230,5230,5230,0
20240911,141800,18024040,5230,5230,5230,5230,0
20240911,141700,18024040,5230,5230,5230,5230,0
20240911,141600,18024040,5230,5230,5230,5230,0
20240911,141500,18024040,5230,5230,5230,5230,0
20240911,141400,18024040,5230,5230,5230,5230,0
20240911,141300,18024040,5230,5230,5230,5230,0
20240911,141200,18024040,5230,5230,5230,5230,0
20240911,141100,18024040,5230,5230,5230,5230,0
20240911,141000,18024040,5230,5230,5230,5230,19
20240911,140900,17924670,5200,5200,5200,5200,0
20240911,140800,17924670,5200,5200,5200,5200,0
20240911,140700,17924670,5200,5200,5200,5200,1
20240911,140600,17919470,5200,5200,5200,5200,0
20240911,140500,17919470,5200,5200,5200,5200,0
20240911,140400,17919470,5200,5200,5200,5200,0
20240911,140300,17919470,5200,5200,5200,5200,0
20240911,140200,17919470,5200,5200,5200,5200,0
20240911,140100,17919470,5200,5200,5200,5200,0
20240911,140000,17919470,5200,5200,5200,5200,0
20240911,135900,17919470,5200,5200,5200,5200,0
20240911,135800,17919470,5200,5200,5200,5200,0
20240911,135700,17919470,5200,5200,5200,5200,0
20240911,135600,17919470,5200,5200,5200,5200,0
20240911,135500,17919470,5200,5200,5200,5200,0
20240911,135400,17919470,5200,5200,5200,5200,0
20240911,135300,17919470,5200,5200,5200,5200,0
20240911,135200,17919470,5200,5200,5200,5200,0
20240911,135100,17919470,5200,5200,5200,5200,0
20240911,135000,17919470,5200,5200,5200,5200,0
20240911,134900,17919470,5200,5200,5200,5200,0
20240911,134800,17919470,5200,5200,5200,5200,0
20240911,134700,17919470,5200,5200,5200,5200,0
20240911,134600,17919470,5200,5200,5200,5200,0
20240911,134500,17919470,5200,5200,5200,5200,0
20240911,134400,17919470,5200,5200,5200,5200,0
20240911,134300,17919470,5200,5200,5200,5200,0
20240911,134200,17919470,5200,5200,5200,5200,0
20240911,134100,17919470,5200,5200,5200,5200,0
20240911,134000,17919470,5200,5200,5200,5200,0
20240911,133900,17919470,5200,5200,5200,5200,248
20240911,133800,16629870,5200,5210,5210,5200,220
20240911,133700,15485820,5280,5280,5280,5280,0
20240911,133600,15485820,5280,5280,5280,5280,0
20240911,133500,15485820,5280,5280,5280,5280,0
20240911,133400,15485820,5280,5280,5280,5280,0
20240911,133300,15485820,5280,5280,5280,5280,0
20240911,133200,15485820,5280,5280,5280,5280,0
20240911,133100,15485820,5280,5280,5280,5280,0
20240911,133000,15485820,5280,5220,5280,5220,109
20240911,132900,14910630,5200,5200,5200,5200,345
20240911,132800,13116630,5200,5200,5200,5200,0
20240911,132700,13116630,5200,5210,5210,5200,368
20240911,132600,11200020,5220,5230,5230,5220,997
20240911,132500,5993780,5240,5240,5240,5240,0
20240911,132400,5993780,5240,5240,5240,5240,155
20240911,132300,5181580,5240,5240,5240,5240,0
20240911,132200,5181580,5240,5240,5240,5240,0
20240911,132100,5181580,5240,5240,5240,5240,0
20240911,132000,5181580,5240,5240,5240,5240,0
20240911,131900,5181580,5240,5240,5240,5240,0
20240911,131800,5181580,5240,5240,5240,5240,0
20240911,131700,5181580,5240,5240,5240,5240,0
20240911,131600,5181580,5240,5240,5240,5240,4
20240911,131500,5160620,5250,5250,5250,5250,0
20240911,131400,5160620,5250,5250,5250,5250,0
20240911,131300,5160620,5250,5250,5250,5250,0
20240911,131200,5160620,5250,5250,5250,5250,0
20240911,131100,5160620,5250,5250,5250,5250,0
20240911,131000,5160620,5250,5250,5250,5250,0
20240911,130900,5160620,5250,5250,5250,5250,0
20240911,130800,5160620,5250,5250,5250,5250,0
20240911,130700,5160620,5250,5250,5250,5250,0
20240911,130600,5160620,5250,5250,5250,5250,0
20240911,130500,5160620,5250,5250,5250,5250,0
20240911,130400,5160620,5250,5250,5250,5250,0
20240911,130300,5160620,5250,5250,5250,5250,0
20240911,130200,5160620,5250,5250,5250,5250,0
20240911,130100,5160620,5250,5250,5250,5250,0
20240911,130000,5160620,5250,5250,5250,5250,0
20240911,125900,5160620,5250,5250,5250,5250,0
20240911,125800,5160620,5250,5250,5250,5250,0
20240911,125700,5160620,5250,5250,5250,5250,0
20240911,125600,5160620,5250,5250,5250,5250,0
20240911,125500,5160620,5250,5250,5250,5250,0
20240911,125400,5160620,5250,5250,5250,5250,0
20240911,125300,5160620,5250,5250,5250,5250,0
20240911,125200,5160620,5250,5250,5250,5250,0
20240911,125100,5160620,5250,5250,5250,5250,0
20240911,125000,5160620,5250,5250,5250,5250,0
20240911,124900,5160620,5250,5250,5250,5250,0
20240911,124800,5160620,5250,5250,5250,5250,0
20240911,124700,5160620,5250,5250,5250,5250,0
20240911,124600,5160620,5250,5250,5250,5250,0
20240911,124500,5160620,5250,5250,5250,5250,0
20240911,124400,5160620,5250,5250,5250,5250,0
20240911,124300,5160620,5250,5250,5250,5250,0
20240911,124200,5160620,5250,5250,5250,5250,172
20240911,124100,4257620,5250,5250,5250,5250,0
20240911,124000,4257620,5250,5250,5250,5250,0
20240911,123900,4257620,5250,5250,5250,5250,0
20240911,123800,4257620,5250,5250,5250,5250,0
20240911,123700,4257620,5250,5250,5250,5250,0
20240911,123600,4257620,5250,5250,5250,5250,0
20240911,123500,4257620,5250,5250,5250,5250,0
20240911,123400,4257620,5250,5250,5250,5250,0
20240911,123300,4257620,5250,5250,5250,5250,0
20240911,123200,4257620,5250,5250,5250,5250,0
20240911,123100,4257620,5250,5250,5250,5250,0
20240911,123000,4257620,5250,5250,5250,5250,0
20240911,122900,4257620,5250,5250,5250,5250,0
20240911,122800,4257620,5250,5250,5250,5250,0
20240911,122700,4257620,5250,5250,5250,5250,0
20240911,122600,4257620,5250,5250,5250,5250,0
20240911,122500,4257620,5250,5250,5250,5250,0
20240911,122400,4257620,5250,5250,5250,5250,0
20240911,122300,4257620,5250,5250,5250,5250,0
20240911,122200,4257620,5250,5250,5250,5250,0
20240911,122100,4257620,5250,5250,5250,5250,0
20240911,122000,4257620,5250,5250,5250,5250,0
20240911,121900,4257620,5250,5250,5250,5250,0
20240911,121800,4257620,5250,5250,5250,5250,0
20240911,121700,4257620,5250,5250,5250,5250,0
20240911,121600,4257620,5250,5250,5250,5250,0
20240911,121500,4257620,5250,5250,5250,5250,0
20240911,121400,4257620,5250,5250,5250,5250,0
20240911,121300,4257620,5250,5250,5250,5250,0
20240911,121200,4257620,5250,5250,5250,5250,0
20240911,121100,4257620,5250,5250,5250,5250,0
20240911,121000,4257620,5250,5250,5250,5250,0
20240911,120900,4257620,5250,5250,5250,5250,0
20240911,120800,4257620,5250,5250,5250,5250,0
20240911,120700,4257620,5250,5250,5250,5250,0
20240911,120600,4257620,5250,5250,5250,5250,0
20240911,120500,4257620,5250,5250,5250,5250,0
20240911,120400,4257620,5250,5250,5250,5250,200
20240911,120300,3207620,5250,5250,5250,5250,0
20240911,120200,3207620,5250,5250,5250,5250,0
20240911,120100,3207620,5250,5250,5250,5250,0
20240911,120000,3207620,5250,5250,5250,5250,0
20240911,115900,3207620,5250,5250,5250,5250,0
20240911,115800,3207620,5250,5250,5250,5250,0
20240911,115700,3207620,5250,5250,5250,5250,0
20240911,115600,3207620,5250,5250,5250,5250,0
20240911,115500,3207620,5250,5250,5250,5250,0
20240911,115400,3207620,5250,5250,5250,5250,0
20240911,115300,3207620,5250,5250,5250,5250,0
20240911,115200,3207620,5250,5250,5250,5250,0
20240911,115100,3207620,5250,5250,5250,5250,0
20240911,115000,3207620,5250,5250,5250,5250,0
20240911,114900,3207620,5250,5250,5250,5250,0
20240911,114800,3207620,5250,5250,5250,5250,0
20240911,114700,3207620,5250,5250,5250,5250,0
20240911,114600,3207620,5250,5250,5250,5250,0
20240911,114500,3207620,5250,5250,5250,5250,0
20240911,114400,3207620,5250,5250,5250,5250,0
20240911,114300,3207620,5250,5250,5250,5250,0
20240911,114200,3207620,5250,5250,5250,5250,0
20240911,114100,3207620,5250,5250,5250,5250,0
20240911,114000,3207620,5250,5250,5250,5250,0
20240911,113900,3207620,5250,5250,5250,5250,0
20240911,113800,3207620,5250,5250,5250,5250,0
20240911,113700,3207620,5250,5250,5250,5250,0
20240911,113600,3207620,5250,5250,5250,5250,0
20240911,113500,3207620,5250,5250,5250,5250,0
20240911,113400,3207620,5250,5250,5250,5250,0
20240911,113300,3207620,5250,5250,5250,5250,0
20240911,113200,3207620,5250,5250,5250,5250,0
20240911,113100,3207620,5250,5250,5250,5250,0
20240911,113000,3207620,5250,5250,5250,5250,0
20240911,112900,3207620,5250,5250,5250,5250,0
20240911,112800,3207620,5250,5250,5250,5250,0
20240911,112700,3207620,5250,5250,5250,5250,0
20240911,112600,3207620,5250,5250,5250,5250,0
20240911,112500,3207620,5250,5250,5250,5250,0
20240911,112400,3207620,5250,5250,5250,5250,0
20240911,112300,3207620,5250,5250,5250,5250,0
20240911,112200,3207620,5250,5250,5250,5250,0
20240911,112100,3207620,5250,5250,5250,5250,0
20240911,112000,3207620,5250,5250,5250,5250,0
20240911,111900,3207620,5250,5250,5250,5250,0
20240911,111800,3207620,5250,5250,5250,5250,0
20240911,111700,3207620,5250,5250,5250,5250,0
20240911,111600,3207620,5250,5250,5250,5250,0
20240911,111500,3207620,5250,5250,5250,5250,0
20240911,111400,3207620,5250,5250,5250,5250,0
20240911,111300,3207620,5250,5250,5250,5250,0
20240911,111200,3207620,5250,5250,5250,5250,0
20240911,111100,3207620,5250,5250,5250,5250,20
20240911,111000,3102620,5250,5250,5250,5250,0
20240911,110900,3102620,5250,5250,5250,5250,0
20240911,110800,3102620,5250,5250,5250,5250,0
20240911,110700,3102620,5250,5250,5250,5250,0
20240911,110600,3102620,5250,5250,5250,5250,0
20240911,110500,3102620,5250,5250,5250,5250,0
20240911,110400,3102620,5250,5250,5250,5250,0
20240911,110300,3102620,5250,5250,5250,5250,0
20240911,110200,3102620,5250,5250,5250,5250,0
20240911,110100,3102620,5250,5250,5250,5250,0
20240911,110000,3102620,5250,5250,5250,5250,0
20240911,105900,3102620,5250,5250,5250,5250,0
20240911,105800,3102620,5250,5250,5250,5250,0
20240911,105700,3102620,5250,5250,5250,5250,50
20240911,105600,2840120,5280,5280,5280,5280,0
20240911,105500,2840120,5280,5280,5280,5280,0
20240911,105400,2840120,5280,5280,5280,5280,0
20240911,105300,2840120,5280,5280,5280,5280,0
20240911,105200,2840120,5280,5280,5280,5280,0
20240911,105100,2840120,5280,5280,5280,5280,0
20240911,105000,2840120,5280,5280,5280,5280,0
20240911,104900,2840120,5280,5280,5280,5280,0
20240911,104800,2840120,5280,5280,5280,5280,0
20240911,104700,2840120,5280,5280,5280,5280,0
20240911,104600,2840120,5280,5280,5280,5280,0
20240911,104500,2840120,5280,5280,5280,5280,0
20240911,104400,2840120,5280,5280,5280,5280,0
20240911,104300,2840120,5280,5280,5280,5280,0
20240911,104200,2840120,5280,5280,5280,5280,0
20240911,104100,2840120,5280,5280,5280,5280,0
20240911,104000,2840120,5280,5280,5280,5280,0
20240911,103900,2840120,5280,5280,5280,5280,0
20240911,103800,2840120,5280,5280,5280,5280,0
20240911,103700,2840120,5280,5280,5280,5280,0
20240911,103600,2840120,5280,5260,5280,5260,47
20240911,103500,2592500,5260,5260,5260,5260,18
20240911,103400,2497820,5250,5250,5250,5250,0
20240911,103300,2497820,5250,5260,5260,5250,169
20240911,103200,1610470,5280,5280,5280,5280,0
20240911,103100,1610470,5280,5280,5280,5280,0
20240911,103000,1610470,5280,5280,5280,5280,0
20240911,102900,1610470,5280,5280,5280,5280,0
20240911,102800,1610470,5280,5280,5280,5280,0
20240911,102700,1610470,5280,5280,5280,5280,0
20240911,102600,1610470,5280,5280,5280,5280,0
20240911,102500,1610470,5280,5280,5280,5280,0
20240911,102400,1610470,5280,5280,5280,5280,0
20240911,102300,1610470,5280,5280,5280,5280,0
20240911,102200,1610470,5280,5280,5280,5280,0
20240911,102100,1610470,5280,5280,5280,5280,0
20240911,102000,1610470,5280,5280,5280,5280,0
20240911,101900,1610470,5280,5280,5280,5280,0
20240911,101800,1610470,5280,5280,5280,5280,0
20240911,101700,1610470,5280,5280,5280,5280,0
20240911,101600,1610470,5280,5280,5280,5280,0
20240911,101500,1610470,5280,5280,5280,5280,0
20240911,101400,1610470,5280,5280,5280,5280,0
20240911,101300,1610470,5280,5280,5280,5280,0
20240911,101200,1610470,5280,5280,5280,5280,0
20240911,101100,1610470,5280,5280,5280,5280,4
20240911,101000,1589350,5280,5280,5280,5280,0
20240911,100900,1589350,5280,5280,5280,5280,0
20240911,100800,1589350,5280,5280,5280,5280,0
20240911,100700,1589350,5280,5280,5280,5280,0
20240911,100600,1589350,5280,5280,5280,5280,0
20240911,100500,1589350,5280,5280,5280,5280,0
20240911,100400,1589350,5280,5280,5280,5280,0
20240911,100300,1589350,5280,5280,5280,5280,100
20240911,100200,1061350,5280,5280,5280,5280,0
20240911,100100,1061350,5280,5280,5280,5280,0
20240911,100000,1061350,5280,5280,5280,5280,0
20240911,095900,1061350,5280,5280,5280,5280,0
20240911,095800,1061350,5280,5280,5280,5280,0
20240911,095700,1061350,5280,5280,5280,5280,0
20240911,095600,1061350,5280,5280,5280,5280,0
20240911,095500,1061350,5280,5280,5280,5280,0
20240911,095400,1061350,5280,5280,5280,5280,0
20240911,095300,1061350,5280,5280,5280,5280,0
20240911,095200,1061350,5280,5280,5280,5280,0
20240911,095100,1061350,5280,5280,5280,5280,18
20240911,095000,966310,5280,5280,5280,5280,0
20240911,094900,966310,5280,5280,5280,5280,0
20240911,094800,966310,5280,5280,5280,5280,0
20240911,094700,966310,5280,5280,5280,5280,0
20240911,094600,966310,5280,5280,5280,5280,0
20240911,094500,966310,5280,5280,5280,5280,46
20240911,094400,723430,5280,5280,5280,5280,103
20240911,094300,179590,5280,5280,5280,5280,0
20240911,094200,179590,5280,5280,5280,5280,0
20240911,094100,179590,5280,5280,5280,5280,0
20240911,094000,179590,5280,5280,5280,5280,10
20240911,093900,126790,5280,5280,5280,5280,7
20240911,093800,89830,5290,5290,5290,5290,4
20240911,093700,68670,5280,5280,5280,5280,0
20240911,093600,68670,5280,5280,5280,5280,0
20240911,093500,68670,5280,5280,5280,5280,0
20240911,093400,68670,5280,5280,5280,5280,0
20240911,093300,68670,5280,5280,5280,5280,0
20240911,093200,68670,5280,5280,5280,5280,0
20240911,093100,68670,5280,5280,5280,5280,0
20240911,093000,68670,5280,5280,5280,5280,0
20240911,092900,68670,5280,5280,5280,5280,0
20240911,092800,68670,5280,5280,5280,5280,0
20240911,092700,68670,5280,5280,5280,5280,0
20240911,092600,68670,5280,5280,5280,5280,0
20240911,092500,68670,5280,5280,5280,5280,0
20240911,092400,68670,5280,5280,5280,5280,0
20240911,092300,68670,5280,5280,5280,5280,0
20240911,092200,68670,5280,5280,5280,5280,0
20240911,092100,68670,5280,5280,5280,5280,0
20240911,092000,68670,5280,5280,5280,5280,0
20240911,091900,68670,5280,5280,5280,5280,1
20240911,091800,63390,5260,5260,5260,5260,0
20240911,091700,63390,5260,5260,5260,5260,0
20240911,091600,63390,5260,5260,5260,5260,0
20240911,091500,63390,5260,5260,5260,5260,0
20240911,091400,63390,5260,5260,5260,5260,1
20240911,091300,58130,5280,5280,5280,5280,0
20240911,091200,58130,5280,5280,5280,5280,0
20240911,091100,58130,5280,5280,5280,5280,0
20240911,091000,58130,5280,5280,5280,5280,0
20240911,090900,58130,5280,5280,5280,5280,0
20240911,090800,58130,5280,5280,5280,5280,0
20240911,090700,58130,5280,5280,5280,5280,0
20240911,090600,58130,5280,5280,5280,5280,0
20240911,090500,58130,5280,5280,5280,5280,6
20240911,090400,26450,5290,5290,5290,5290,0
20240911,090300,26450,5290,5290,5290,5290,0
20240911,090200,26450,5290,5290,5290,5290,0
20240911,090100,26450,5290,5290,5290,5290,0
20240911,090000,26450,5290,5290,5290,5290,5